{ "ticker": { "uuid": "541762a8-0549-40e7-ba66-fe3192b75294", "symbol": "600592", "name": "Fujian Longxi Bearing (Group) 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": 4, "stage_name": "Declining", "phase": "4b", "phase_label": "Stage 4B \u00b7 Declining", "transition": "stage_4_declining", "transition_label": "Stage 4 decline intact", "confidence": 96.0, "architecture_regime": "downward_expansion", "architecture_regime_label": "Downward Expansion", "architecture_modifier": "Established contraction", "architecture_gate": "down", "architecture_direction": -63.011, "architecture_energy": 59.167, "architecture_maturity": 78.352, "architecture_confidence": 93.137, "architecture_tenure": "Established", "architecture": { "interpretation": { "headline": "The weekly architecture is expanding downward.", "body": "Trend and Activity show sustained negative alignment with weak price acceptance. Repair requires persistent improvement across the structure, not merely one strong observation." }, "scores": { "balance": 13.46, "rotation_up": 20.87, "upward_expansion": 10.17, "deceleration": 58.05, "rotation_down": 58.38, "downward_expansion": 81.17 }, "activity_lines": [ 13.788, 14.250428, 16.045771, 17.423863 ], "activity_state": "Wide", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": -0.5 }, "latest_close": 14.55, "trend_reference": 19.550382, "distance_from_trend": -0.255769, "trend_direction": "Weakening", "fair_value": 15.491105, "distance_from_fair_value": -0.060751, "fair_value_direction": "Weakening", "relative_strength": -33.864791, "relative_strength_direction": "Weakening", "price_momentum": -0.389169, "excess_performance": -0.345965, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.255769, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.148443, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": false, "value": -0.060751, "read": "Below anchor" }, { "label": "Fair Value direction", "positive": false, "value": -0.437418, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.338648, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.119276, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.389169, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.700619, "read": "Supply-led" } ], "volume": { "latest": 42383571, "relative_activity": 1.034834, "balance": 0.700619, "dry_up": 1.015985, "accumulation_observations": 2, "distribution_observations": 5 }, "risk": { "range_context": 0.134006, "annualized_volatility": 0.583067, "from_high_reference": -0.544582, "from_low_reference": 0.179092 }, "levels": { "trend_reference": 19.550382, "fair_value_reference": 15.491105, "structural_low": 12.34, "invalidation": "Reclaiming a flat-to-rising Trend with improving relative strength is required before the declining diagnosis is repaired." }, "outcomes": [ { "horizon": "Near term", "sample_count": 22, "median_return": 0.024141, "positive_rate": 0.681818, "directional_follow_through": 0.318182, "median_excess_return": 0.003871, "regime_survival": 0.772727, "best_return": 0.138614, "worst_return": -0.217306, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 8, "median_return": 0.028551, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.019863, "regime_survival": 0.625, "best_return": 0.21455, "worst_return": -0.292455, "sufficient": true }, { "horizon": "Extended", "sample_count": 4, "median_return": 0.102489, "positive_rate": 1.0, "directional_follow_through": 0.0, "median_excess_return": 0.057484, "regime_survival": 0.25, "best_return": 0.171233, "worst_return": 0.030541, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 3, "median_return": 0.04084, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": 0.105786, "regime_survival": 0.333333, "best_return": 1.639109, "worst_return": -0.07725, "sufficient": false } ], "ledger": [ { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2023-08-11", "end": "2023-11-10", "tenure": "Established", "return": 0.272429, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2023-11-17", "end": "2024-02-02", "tenure": "Developing", "return": -0.272647, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-02-09", "end": "2024-03-15", "tenure": "Developing", "return": 0.23641, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-03-22", "end": "2024-06-28", "tenure": "Established", "return": -0.113555, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-07-05", "end": "2024-10-11", "tenure": "Established", "return": 0.136868, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-10-18", "end": "2024-11-22", "tenure": "Developing", "return": 0.066737, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-11-29", "end": "2025-01-03", "tenure": "Developing", "return": -0.110266, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-01-10", "end": "2025-01-31", "tenure": "New", "return": 0.048663, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-02-07", "end": "2025-06-13", "tenure": "Established", "return": 0.99017, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-06-20", "end": "2025-08-22", "tenure": "Developing", "return": 0.19375, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-29", "end": "2025-10-17", "tenure": "Developing", "return": -0.081177, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-10-24", "end": "2026-01-30", "tenure": "Established", "return": -0.04222, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-02-06", "end": "2026-03-06", "tenure": "New", "return": -0.056904, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-03-13", "end": "2026-08-07", "tenure": "Established", "return": -0.334705, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 9.440958, "volume": 34538587, "typical_volume": 41329424.2, "trend": 8.173368, "fair_value": 8.917916, "relative_strength": 17.102216, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.635712, "energy": 51.166406, "activity_lines": [ 9.700275, 9.54189, 8.951738, 8.609182 ] }, { "date": "2023-08-04", "close": 9.489825, "volume": 22497787, "typical_volume": 41900833.35, "trend": 8.263282, "fair_value": 8.910854, "relative_strength": 16.834888, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 47.085126, "energy": 38.706836, "activity_lines": [ 9.583648, 9.588091, 9.046818, 8.694114 ] }, { "date": "2023-08-11", "close": 8.932751, "volume": 20794880, "typical_volume": 42390172.5, "trend": 8.330718, "fair_value": 8.902721, "relative_strength": 13.235358, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.69759, "energy": 25.852122, "activity_lines": [ 9.339317, 9.512393, 9.079442, 8.737306 ] }, { "date": "2023-08-18", "close": 9.040255, "volume": 28060985, "typical_volume": 43231365.0, "trend": 8.400108, "fair_value": 8.8968, "relative_strength": 16.423122, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.917877, "energy": 21.567221, "activity_lines": [ 9.195976, 9.442913, 9.116813, 8.783083 ] }, { "date": "2023-08-25", "close": 8.717738, "volume": 21447300, "typical_volume": 43824310.1, "trend": 8.435291, "fair_value": 8.874551, "relative_strength": 14.5, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.470489, "energy": 20.002601, "activity_lines": [ 8.997905, 9.295426, 9.116673, 8.803575 ] }, { "date": "2023-09-01", "close": 9.089123, "volume": 35182808, "typical_volume": 44905773.7, "trend": 8.477642, "fair_value": 8.856266, "relative_strength": 16.57952, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.738581, "energy": 19.775721, "activity_lines": [ 8.986177, 9.211732, 9.146272, 8.845757 ] }, { "date": "2023-09-08", "close": 9.14776, "volume": 25619795, "typical_volume": 45605631.2, "trend": 8.520319, "fair_value": 8.83976, "relative_strength": 17.6412, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.954889, "energy": 13.109685, "activity_lines": [ 9.017451, 9.157357, 9.174242, 8.888991 ] }, { "date": "2023-09-15", "close": 8.913203, "volume": 17960173, "typical_volume": 44452568.85, "trend": 8.559737, "fair_value": 8.82047, "relative_strength": 14.254743, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.347197, "energy": 11.532392, "activity_lines": [ 8.993344, 9.082369, 9.170891, 8.914338 ] }, { "date": "2023-09-22", "close": 9.059803, "volume": 17507094, "typical_volume": 44361682.5, "trend": 8.598505, "fair_value": 8.806325, "relative_strength": 15.140237, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 14.4857, "energy": 8.499788, "activity_lines": [ 9.019406, 9.052161, 9.176802, 8.946601 ] }, { "date": "2023-09-29", "close": 9.030482, "volume": 13759190, "typical_volume": 43975052.35, "trend": 8.634014, "fair_value": 8.789859, "relative_strength": 15.085475, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 23.015658, "energy": 11.888581, "activity_lines": [ 9.034392, 9.03066, 9.175126, 8.97447 ] }, { "date": "2023-10-13", "close": 8.571139, "volume": 28423262, "typical_volume": 43705019.8, "trend": 8.660728, "fair_value": 8.773922, "relative_strength": 9.652467, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -6.27298, "energy": 17.861724, "activity_lines": [ 8.875413, 8.937014, 9.12505, 8.970414 ] }, { "date": "2023-10-20", "close": 8.5125, "volume": 21408532, "typical_volume": 43755511.3, "trend": 8.693957, "fair_value": 8.761936, "relative_strength": 12.216087, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -8.41453, "energy": 30.788579, "activity_lines": [ 8.731421, 8.848522, 9.067434, 8.960851 ] }, { "date": "2023-10-27", "close": 9.137988, "volume": 124205945, "typical_volume": 47935790.0, "trend": 8.73924, "fair_value": 8.75134, "relative_strength": 18.429305, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 10.358814, "energy": 16.62777, "activity_lines": [ 8.838275, 8.891524, 9.068644, 8.989498 ] }, { "date": "2023-11-03", "close": 10.535563, "volume": 97282435, "typical_volume": 51958250.55, "trend": 8.836646, "fair_value": 8.749397, "relative_strength": 34.834129, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 62.645393, "energy": 38.939095, "activity_lines": [ 9.396002, 9.1849, 9.198489, 9.10539 ] }, { "date": "2023-11-10", "close": 11.366289, "volume": 264139838, "typical_volume": 63991020.85, "trend": 8.96435, "fair_value": 8.753024, "relative_strength": 43.581601, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 80.709218, "energy": 71.879044, "activity_lines": [ 10.132253, 9.602129, 9.395257, 9.268592 ] }, { "date": "2023-11-17", "close": 11.004679, "volume": 173456633, "typical_volume": 67909965.1, "trend": 9.078697, "fair_value": 8.755186, "relative_strength": 37.012008, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.416902, "energy": 78.429685, "activity_lines": [ 10.592248, 9.905455, 9.543997, 9.400226 ] }, { "date": "2023-11-24", "close": 11.336969, "volume": 197819207, "typical_volume": 69342904.2, "trend": 9.214545, "fair_value": 8.757954, "relative_strength": 40.326455, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 74.275203, "energy": 83.961083, "activity_lines": [ 11.000769, 10.234369, 9.720148, 9.545921 ] }, { "date": "2023-12-01", "close": 11.141503, "volume": 82384886, "typical_volume": 67079423.8, "trend": 9.321725, "fair_value": 8.761054, "relative_strength": 36.97181, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.339572, "energy": 80.668217, "activity_lines": [ 11.155838, 10.48794, 9.873029, 9.670241 ] }, { "date": "2023-12-08", "close": 10.476923, "volume": 69269478, "typical_volume": 68049557.35, "trend": 9.402517, "fair_value": 8.760076, "relative_strength": 30.308991, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 62.627684, "energy": 65.299719, "activity_lines": [ 10.955812, 10.580164, 9.956754, 9.74477 ] }, { "date": "2023-12-15", "close": 10.779893, "volume": 116659718, "typical_volume": 70620926.65, "trend": 9.493408, "fair_value": 8.759822, "relative_strength": 33.993015, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.160473, "energy": 44.055586, "activity_lines": [ 10.860686, 10.701708, 10.06626, 9.833633 ] }, { "date": "2023-12-22", "close": 11.962456, "volume": 274309048, "typical_volume": 82609449.7, "trend": 9.620135, "fair_value": 8.768976, "relative_strength": 48.185456, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.688313, "energy": 47.611272, "activity_lines": [ 11.19884, 11.006455, 10.28304, 9.992926 ] }, { "date": "2023-12-29", "close": 11.24901, "volume": 209230255, "typical_volume": 91946073.1, "trend": 9.716564, "fair_value": 8.775081, "relative_strength": 35.075241, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.263995, "energy": 37.03478, "activity_lines": [ 11.235327, 11.119825, 10.419866, 10.098015 ] }, { "date": "2024-01-05", "close": 10.965587, "volume": 188249329, "typical_volume": 100318795.55, "trend": 9.808759, "fair_value": 8.781929, "relative_strength": 32.320866, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 51.933317, "energy": 33.683815, "activity_lines": [ 11.183203, 11.131908, 10.521322, 10.178597 ] }, { "date": "2024-01-12", "close": 10.535563, "volume": 169982478, "typical_volume": 107414870.2, "trend": 9.894112, "fair_value": 8.78925, "relative_strength": 27.946934, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 39.887621, "energy": 25.657966, "activity_lines": [ 10.999467, 11.032577, 10.572142, 10.225488 ] }, { "date": "2024-01-19", "close": 9.489825, "volume": 76578922, "typical_volume": 110171451.3, "trend": 9.926689, "fair_value": 8.784261, "relative_strength": 16.359104, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 19.091773, "energy": 12.597229, "activity_lines": [ 10.463241, 10.743111, 10.516249, 10.199405 ] }, { "date": "2024-01-26", "close": 9.56801, "volume": 70230541, "typical_volume": 111923837.95, "trend": 9.908446, "fair_value": 8.782333, "relative_strength": 13.335518, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 15.02868, "energy": 16.178977, "activity_lines": [ 10.039082, 10.501978, 10.464125, 10.176264 ] }, { "date": "2024-02-02", "close": 8.004291, "volume": 58584921, "typical_volume": 113572094.25, "trend": 9.829934, "fair_value": 8.772209, "relative_strength": 0.67601, "stage": 4, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "mixed", "direction": -32.641088, "energy": 31.798002, "activity_lines": [ 9.253312, 10.002654, 10.260795, 10.053416 ] }, { "date": "2024-02-09", "close": 7.73064, "volume": 84832743, "typical_volume": 116915722.75, "trend": 9.757286, "fair_value": 8.759356, "relative_strength": -7.555781, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -37.985324, "energy": 57.078209, "activity_lines": [ 8.59264, 9.514169, 10.036848, 9.917977 ] }, { "date": "2024-02-23", "close": 8.815471, "volume": 92027958, "typical_volume": 120641765.95, "trend": 9.723406, "fair_value": 8.755407, "relative_strength": 0.197227, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -23.950527, "energy": 52.491596, "activity_lines": [ 8.509242, 9.284942, 9.921849, 9.857215 ] }, { "date": "2024-03-01", "close": 9.157535, "volume": 116843454, "typical_volume": 125795979.15, "trend": 9.706791, "fair_value": 8.758588, "relative_strength": 2.899843, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -22.585361, "energy": 47.191589, "activity_lines": [ 8.654538, 9.148117, 9.840592, 9.820707 ] }, { "date": "2024-03-08", "close": 9.177081, "volume": 69228960, "typical_volume": 127836264.05, "trend": 9.697995, "fair_value": 8.761772, "relative_strength": 2.078472, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -26.854689, "energy": 26.022405, "activity_lines": [ 8.828502, 9.044343, 9.76059, 9.786532 ] }, { "date": "2024-03-15", "close": 9.558238, "volume": 70380108, "typical_volume": 130284842.85, "trend": 9.700276, "fair_value": 8.766424, "relative_strength": 5.512262, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -10.842813, "energy": 10.082473, "activity_lines": [ 9.15558, 9.060513, 9.714005, 9.777516 ] }, { "date": "2024-03-22", "close": 9.695064, "volume": 64707290, "typical_volume": 127309910.1, "trend": 9.725686, "fair_value": 8.770064, "relative_strength": 6.717936, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -5.785796, "energy": 8.612559, "activity_lines": [ 9.42467, 9.132302, 9.67547, 9.77718 ] }, { "date": "2024-03-29", "close": 9.26504, "volume": 43933819, "typical_volume": 124642479.3, "trend": 9.733179, "fair_value": 8.772166, "relative_strength": 1.732674, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -4.027441, "energy": 8.329165, "activity_lines": [ 9.419458, 9.149005, 9.593328, 9.74746 ] }, { "date": "2024-04-05", "close": 9.958941, "volume": 101305622, "typical_volume": 116500768.5, "trend": 9.774552, "fair_value": 8.774206, "relative_strength": 7.752933, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -22.207793, "energy": 16.445427, "activity_lines": [ 9.615574, 9.314973, 9.583322, 9.762026 ] }, { "date": "2024-04-12", "close": 9.77325, "volume": 85793792, "typical_volume": 112117626.45, "trend": 9.797357, "fair_value": 8.777555, "relative_strength": 6.867171, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -23.162889, "energy": 15.954576, "activity_lines": [ 9.696367, 9.438649, 9.562333, 9.761942 ] }, { "date": "2024-04-19", "close": 10.447602, "volume": 140919878, "typical_volume": 109272660.0, "trend": 9.840685, "fair_value": 8.778706, "relative_strength": 11.723016, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 19.611499, "energy": 16.774499, "activity_lines": [ 9.962198, 9.681203, 9.611432, 9.803893 ] }, { "date": "2024-04-26", "close": 10.310778, "volume": 136918335, "typical_volume": 111999332.45, "trend": 9.88727, "fair_value": 8.78099, "relative_strength": 8.692779, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 18.518312, "energy": 20.663677, "activity_lines": [ 10.123131, 9.854456, 9.651735, 9.834222 ] }, { "date": "2024-05-03", "close": 9.763476, "volume": 43922517, "typical_volume": 110731984.4, "trend": 9.910726, "fair_value": 8.780864, "relative_strength": 1.784392, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 13.090003, "energy": 16.92055, "activity_lines": [ 10.060583, 9.881288, 9.64387, 9.826235 ] }, { "date": "2024-05-10", "close": 10.652841, "volume": 112136207, "typical_volume": 110505808.85, "trend": 9.964805, "fair_value": 8.782537, "relative_strength": 8.634802, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 27.372094, "energy": 34.949906, "activity_lines": [ 10.26126, 10.052586, 9.724104, 9.874113 ] }, { "date": "2024-05-17", "close": 9.98826, "volume": 57373448, "typical_volume": 99659028.85, "trend": 10.012042, "fair_value": 8.782145, "relative_strength": 1.402846, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 14.522109, "energy": 23.070516, "activity_lines": [ 10.19415, 10.075864, 9.741649, 9.875627 ] }, { "date": "2024-05-24", "close": 9.626651, "volume": 50644691, "typical_volume": 91729750.65, "trend": 10.049181, "fair_value": 8.78108, "relative_strength": -0.608034, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -22.480693, "energy": 11.895782, "activity_lines": [ 9.99217, 10.018646, 9.734156, 9.850763 ] }, { "date": "2024-05-31", "close": 9.333453, "volume": 36423980, "typical_volume": 84138483.2, "trend": 10.055696, "fair_value": 8.779233, "relative_strength": -3.888274, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -36.851028, "energy": 17.218794, "activity_lines": [ 9.747187, 9.906876, 9.706465, 9.804587 ] }, { "date": "2024-06-07", "close": 9.812343, "volume": 65884390, "typical_volume": 78933578.8, "trend": 10.031589, "fair_value": 8.781796, "relative_strength": 1.83718, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -30.480813, "energy": 18.770811, "activity_lines": [ 9.726989, 9.888751, 9.732155, 9.788886 ] }, { "date": "2024-06-14", "close": 9.157535, "volume": 48077049, "typical_volume": 77508485.15, "trend": 9.957964, "fair_value": 8.777237, "relative_strength": -4.653723, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -44.756966, "energy": 27.784319, "activity_lines": [ 9.485265, 9.74162, 9.698926, 9.732496 ] }, { "date": "2024-06-21", "close": 8.864337, "volume": 25265598, "typical_volume": 75260238.0, "trend": 9.886619, "fair_value": 8.772992, "relative_strength": -6.920738, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -61.18352, "energy": 42.050084, "activity_lines": [ 9.245494, 9.55575, 9.639356, 9.661939 ] }, { "date": "2024-06-28", "close": 8.594144, "volume": 23185618, "typical_volume": 73490272.85, "trend": 9.795191, "fair_value": 8.763602, "relative_strength": -8.986087, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -66.592874, "energy": 56.484294, "activity_lines": [ 8.990587, 9.33728, 9.557404, 9.578554 ] }, { "date": "2024-07-05", "close": 8.039042, "volume": 19702592, "typical_volume": 70233765.3, "trend": 9.691776, "fair_value": 8.751324, "relative_strength": -14.133294, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -77.576923, "energy": 73.882619, "activity_lines": [ 8.619481, 9.051582, 9.419776, 9.465254 ] }, { "date": "2024-07-12", "close": 7.98948, "volume": 21766300, "typical_volume": 66720682.4, "trend": 9.608861, "fair_value": 8.740313, "relative_strength": -14.994751, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.748876, "energy": 76.889715, "activity_lines": [ 8.318147, 8.798177, 9.275959, 9.355428 ] }, { "date": "2024-07-19", "close": 7.801143, "volume": 16480674, "typical_volume": 61702543.4, "trend": 9.50957, "fair_value": 8.729314, "relative_strength": -17.060891, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.549074, "energy": 83.001705, "activity_lines": [ 8.075559, 8.542783, 9.118139, 9.238801 ] }, { "date": "2024-07-26", "close": 8.861781, "volume": 76662271, "typical_volume": 62074208.95, "trend": 9.406214, "fair_value": 8.724422, "relative_strength": -2.822409, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.499412, "energy": 68.448319, "activity_lines": [ 8.276943, 8.532082, 9.067791, 9.197009 ] }, { "date": "2024-08-02", "close": 8.950994, "volume": 88783281, "typical_volume": 62994367.6, "trend": 9.329613, "fair_value": 8.723861, "relative_strength": -2.351435, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.399133, "energy": 39.522446, "activity_lines": [ 8.508235, 8.558082, 9.027441, 9.16764 ] }, { "date": "2024-08-09", "close": 8.584231, "volume": 47035504, "typical_volume": 62110778.3, "trend": 9.250235, "fair_value": 8.72095, "relative_strength": -5.008823, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -43.41094, "energy": 28.066688, "activity_lines": [ 8.593483, 8.529684, 8.955053, 9.11955 ] }, { "date": "2024-08-16", "close": 8.455368, "volume": 23200609, "typical_volume": 61074117.8, "trend": 9.180895, "fair_value": 8.718199, "relative_strength": -7.023371, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -41.373383, "energy": 22.648311, "activity_lines": [ 8.59943, 8.491477, 8.875682, 9.068269 ] }, { "date": "2024-08-23", "close": 8.029132, "volume": 22571900, "typical_volume": 57137431.7, "trend": 9.132205, "fair_value": 8.712161, "relative_strength": -10.941655, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.618432, "energy": 32.347644, "activity_lines": [ 8.43224, 8.400446, 8.759572, 8.993961 ] }, { "date": "2024-08-30", "close": 8.138168, "volume": 20801108, "typical_volume": 53887797.5, "trend": 9.084544, "fair_value": 8.708917, "relative_strength": -9.333463, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.884014, "energy": 45.42178, "activity_lines": [ 8.286195, 8.349755, 8.663036, 8.92983 ] }, { "date": "2024-09-06", "close": 7.959743, "volume": 17493708, "typical_volume": 47716489.0, "trend": 9.083059, "fair_value": 8.701756, "relative_strength": -8.889646, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.499452, "energy": 63.189401, "activity_lines": [ 8.128917, 8.279827, 8.557294, 8.857262 ] }, { "date": "2024-09-13", "close": 7.959743, "volume": 15610701, "typical_volume": 41651107.3, "trend": 9.090696, "fair_value": 8.690034, "relative_strength": -6.834427, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.656899, "energy": 67.513808, "activity_lines": [ 8.037722, 8.221433, 8.463399, 8.78479 ] }, { "date": "2024-09-20", "close": 8.167906, "volume": 26991454, "typical_volume": 40804554.15, "trend": 9.06911, "fair_value": 8.681064, "relative_strength": -5.569462, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.232606, "energy": 58.352344, "activity_lines": [ 8.057547, 8.202329, 8.400524, 8.725255 ] }, { "date": "2024-09-27", "close": 9.010468, "volume": 44213113, "typical_volume": 37408399.45, "trend": 9.064208, "fair_value": 8.675337, "relative_strength": -7.694801, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -28.210123, "energy": 20.333241, "activity_lines": [ 8.37739, 8.333174, 8.425491, 8.721472 ] }, { "date": "2024-10-04", "close": 9.76382, "volume": 22903111, "typical_volume": 35684882.6, "trend": 9.083766, "fair_value": 8.673824, "relative_strength": -7.46015, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 13.175998, "energy": 20.699569, "activity_lines": [ 8.882928, 8.579004, 8.530026, 8.766608 ] }, { "date": "2024-10-11", "close": 9.139331, "volume": 71169162, "typical_volume": 36711106.15, "trend": 9.069802, "fair_value": 8.665903, "relative_strength": -10.147578, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "mixed", "direction": 16.198037, "energy": 27.142962, "activity_lines": [ 9.071926, 8.694891, 8.576155, 8.770193 ] }, { "date": "2024-10-18", "close": 9.357407, "volume": 39091765, "typical_volume": 36844495.4, "trend": 9.058547, "fair_value": 8.661661, "relative_strength": -9.291296, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 24.124071, "energy": 34.567601, "activity_lines": [ 9.254977, 8.847003, 8.645374, 8.788748 ] }, { "date": "2024-10-25", "close": 9.644868, "volume": 39008437, "typical_volume": 35500697.75, "trend": 9.071208, "fair_value": 8.660063, "relative_strength": -7.624247, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 34.540543, "energy": 57.686291, "activity_lines": [ 9.440671, 9.037323, 8.741856, 8.826575 ] }, { "date": "2024-11-01", "close": 9.862945, "volume": 81045430, "typical_volume": 37149116.8, "trend": 9.068008, "fair_value": 8.667506, "relative_strength": -4.728322, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 38.439155, "energy": 60.032687, "activity_lines": [ 9.600593, 9.245665, 8.859905, 8.877655 ] }, { "date": "2024-11-08", "close": 10.665857, "volume": 73893461, "typical_volume": 39580509.95, "trend": 9.097762, "fair_value": 8.678801, "relative_strength": -2.122733, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 60.899672, "energy": 74.658039, "activity_lines": [ 9.971321, 9.56665, 9.051063, 8.980742 ] }, { "date": "2024-11-15", "close": 9.991807, "volume": 55734993, "typical_volume": 41207978.7, "trend": 9.082568, "fair_value": 8.687563, "relative_strength": -4.530965, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 37.729905, "energy": 63.057346, "activity_lines": [ 10.057229, 9.719123, 9.169446, 9.038423 ] }, { "date": "2024-11-22", "close": 9.981894, "volume": 38065563, "typical_volume": 42126127.25, "trend": 9.071606, "fair_value": 8.696939, "relative_strength": -2.443996, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 62.766455, "energy": 63.344323, "activity_lines": [ 10.083002, 9.832846, 9.280231, 9.096444 ] }, { "date": "2024-11-29", "close": 10.427958, "volume": 40798754, "typical_volume": 43077749.95, "trend": 9.093755, "fair_value": 8.712134, "relative_strength": 0.465762, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.168709, "energy": 61.225748, "activity_lines": [ 10.21583, 9.990906, 9.424245, 9.18395 ] }, { "date": "2024-12-06", "close": 10.655945, "volume": 66129130, "typical_volume": 45560172.75, "trend": 9.093858, "fair_value": 8.72805, "relative_strength": 0.659277, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.607867, "energy": 51.978688, "activity_lines": [ 10.372447, 10.149326, 9.578361, 9.284737 ] }, { "date": "2024-12-13", "close": 10.497345, "volume": 56407026, "typical_volume": 44547410.5, "trend": 9.110828, "fair_value": 8.740484, "relative_strength": -0.214955, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.582359, "energy": 48.02451, "activity_lines": [ 10.423332, 10.248992, 9.703778, 9.375284 ] }, { "date": "2024-12-20", "close": 10.19997, "volume": 41825287, "typical_volume": 42199510.8, "trend": 9.129939, "fair_value": 8.749717, "relative_strength": -1.970351, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.628029, "energy": 43.403836, "activity_lines": [ 10.386325, 10.281252, 9.793085, 9.445551 ] }, { "date": "2024-12-27", "close": 10.150407, "volume": 43233501, "typical_volume": 42009410.65, "trend": 9.15717, "fair_value": 8.757154, "relative_strength": -2.689184, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.501466, "energy": 38.5993, "activity_lines": [ 10.31892, 10.285217, 9.871724, 9.511388 ] }, { "date": "2025-01-03", "close": 9.278106, "volume": 33154649, "typical_volume": 42507112.65, "trend": 9.139363, "fair_value": 8.75869, "relative_strength": -5.295351, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 29.858904, "energy": 17.352656, "activity_lines": [ 9.949514, 10.116164, 9.859829, 9.51919 ] }, { "date": "2025-01-10", "close": 9.88277, "volume": 49130793, "typical_volume": 43835057.3, "trend": 9.163537, "fair_value": 8.765212, "relative_strength": 2.646766, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.577682, "energy": 19.804625, "activity_lines": [ 9.858319, 10.063718, 9.901603, 9.567152 ] }, { "date": "2025-01-17", "close": 10.110757, "volume": 79215016, "typical_volume": 46755752.7, "trend": 9.205084, "fair_value": 8.771347, "relative_strength": 2.990271, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.202624, "energy": 19.060172, "activity_lines": [ 9.894664, 10.052363, 9.956264, 9.628263 ] }, { "date": "2025-01-24", "close": 10.772266, "volume": 223810132, "typical_volume": 57071573.9, "trend": 9.277688, "fair_value": 8.783324, "relative_strength": 9.390935, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 56.601442, "energy": 25.08475, "activity_lines": [ 10.177286, 10.171376, 10.064532, 9.729372 ] }, { "date": "2025-01-31", "close": 10.363696, "volume": 20508200, "typical_volume": 57316448.85, "trend": 9.355177, "fair_value": 8.785964, "relative_strength": 5.374107, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 49.48332, "energy": 29.388673, "activity_lines": [ 10.285564, 10.201913, 10.120495, 9.799437 ] }, { "date": "2025-02-07", "close": 11.150939, "volume": 72551466, "typical_volume": 59594449.45, "trend": 9.460559, "fair_value": 8.79513, "relative_strength": 11.243738, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.756042, "energy": 48.983164, "activity_lines": [ 10.642037, 10.368644, 10.239987, 9.915292 ] }, { "date": "2025-02-14", "close": 11.23066, "volume": 79394583, "typical_volume": 61353522.95, "trend": 9.574876, "fair_value": 8.804868, "relative_strength": 10.138105, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.810834, "energy": 63.245487, "activity_lines": [ 10.900229, 10.536724, 10.352866, 10.029492 ] }, { "date": "2025-02-21", "close": 12.575948, "volume": 135095595, "typical_volume": 66963147.15, "trend": 9.698682, "fair_value": 8.825079, "relative_strength": 21.544608, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 85.309952, "energy": 79.329596, "activity_lines": [ 11.51699, 10.938952, 10.583296, 10.22311 ] }, { "date": "2025-02-28", "close": 14.748338, "volume": 236621006, "typical_volume": 75235739.35, "trend": 9.891926, "fair_value": 8.858908, "relative_strength": 43.760872, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 93.732602, "energy": 90.400392, "activity_lines": [ 12.693536, 11.698368, 11.007228, 10.548894 ] }, { "date": "2025-03-07", "close": 20.029837, "volume": 197228794, "typical_volume": 83142590.8, "trend": 10.273447, "fair_value": 8.926161, "relative_strength": 88.813238, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 98.50519, "energy": 98.433856, "activity_lines": [ 15.365509, 13.335358, 11.907452, 11.202953 ] }, { "date": "2025-03-14", "close": 17.538565, "volume": 387278152, "typical_volume": 100556076.55, "trend": 10.57622, "fair_value": 8.976088, "relative_strength": 61.086385, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 80.33736, "energy": 92.131473, "activity_lines": [ 16.56265, 14.339764, 12.51959, 11.67167 ] }, { "date": "2025-03-21", "close": 18.943642, "volume": 286449124, "typical_volume": 110826261.25, "trend": 10.940037, "fair_value": 9.035515, "relative_strength": 74.244142, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 80.967383, "energy": 92.295505, "activity_lines": [ 17.802307, 15.449449, 13.227955, 12.211504 ] }, { "date": "2025-03-28", "close": 20.059732, "volume": 263066819, "typical_volume": 120284929.15, "trend": 11.337422, "fair_value": 9.102836, "relative_strength": 82.069576, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.883181, "energy": 89.620457, "activity_lines": [ 18.899796, 16.597316, 13.999374, 12.799871 ] }, { "date": "2025-04-04", "close": 18.694515, "volume": 195844905, "typical_volume": 127290424.75, "trend": 11.695248, "fair_value": 9.161159, "relative_strength": 67.844096, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.001044, "energy": 65.375191, "activity_lines": [ 19.043293, 17.316071, 14.59604, 13.274522 ] }, { "date": "2025-04-11", "close": 16.841005, "volume": 178125305, "typical_volume": 134293411.85, "trend": 11.99129, "fair_value": 9.211114, "relative_strength": 54.300063, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.382315, "energy": 55.497906, "activity_lines": [ 18.305875, 17.553783, 14.974739, 13.606507 ] }, { "date": "2025-04-18", "close": 16.741356, "volume": 164292871, "typical_volume": 140468117.7, "trend": 12.277072, "fair_value": 9.262279, "relative_strength": 50.127865, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.78743, "energy": 45.656454, "activity_lines": [ 17.74783, 17.655608, 15.311285, 13.912963 ] }, { "date": "2025-04-25", "close": 19.013397, "volume": 185489061, "typical_volume": 146436114.25, "trend": 12.610503, "fair_value": 9.327701, "relative_strength": 67.255355, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 54.736575, "energy": 39.293862, "activity_lines": [ 18.000279, 18.068888, 15.834152, 14.347564 ] }, { "date": "2025-05-02", "close": 22.36167, "volume": 152620364, "typical_volume": 151246781.15, "trend": 13.030431, "fair_value": 9.415202, "relative_strength": 93.702731, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.897346, "energy": 50.887227, "activity_lines": [ 19.364169, 18.94944, 16.636105, 14.976672 ] }, { "date": "2025-05-09", "close": 27.105053, "volume": 256734850, "typical_volume": 161992259.3, "trend": 13.629288, "fair_value": 9.534897, "relative_strength": 124.56125, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 85.489463, "energy": 65.391798, "activity_lines": [ 22.155724, 20.514503, 17.833312, 15.884712 ] }, { "date": "2025-05-16", "close": 28.918701, "volume": 301361741, "typical_volume": 174898671.3, "trend": 14.281332, "fair_value": 9.66665, "relative_strength": 131.10483, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 85.324939, "energy": 88.812527, "activity_lines": [ 24.991125, 22.184653, 19.122747, 16.871126 ] }, { "date": "2025-05-23", "close": 25.869379, "volume": 253935275, "typical_volume": 185937702.6, "trend": 14.822149, "fair_value": 9.789148, "relative_strength": 103.070531, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.426922, "energy": 82.045334, "activity_lines": [ 26.004906, 23.138764, 20.032398, 17.618742 ] }, { "date": "2025-05-30", "close": 23.627234, "volume": 184343180, "typical_volume": 192698321.95, "trend": 15.280958, "fair_value": 9.897583, "relative_strength": 81.811361, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.688918, "energy": 75.423173, "activity_lines": [ 25.662771, 23.533744, 20.649505, 18.186812 ] }, { "date": "2025-06-06", "close": 22.780203, "volume": 79484750, "typical_volume": 192711808.65, "trend": 15.68477, "fair_value": 9.999231, "relative_strength": 70.367571, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.607513, "energy": 54.532894, "activity_lines": [ 24.730703, 23.689562, 21.120492, 18.670634 ] }, { "date": "2025-06-13", "close": 22.192263, "volume": 84149950, "typical_volume": 185728799.55, "trend": 16.091452, "fair_value": 10.096125, "relative_strength": 63.552988, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 46.229424, "energy": 37.655229, "activity_lines": [ 23.574753, 23.689019, 21.475155, 19.090472 ] }, { "date": "2025-06-20", "close": 20.76663, "volume": 94817704, "typical_volume": 189444274.75, "trend": 16.450943, "fair_value": 10.18351, "relative_strength": 51.487683, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.242794, "energy": 24.300565, "activity_lines": [ 22.271111, 23.365674, 21.639662, 19.392097 ] }, { "date": "2025-06-27", "close": 23.342491, "volume": 161344486, "typical_volume": 193883925.75, "trend": 16.881427, "fair_value": 10.284756, "relative_strength": 64.047369, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.807562, "energy": 23.247357, "activity_lines": [ 22.36956, 23.439293, 21.999951, 19.836713 ] }, { "date": "2025-07-04", "close": 21.21591, "volume": 132085862, "typical_volume": 196518489.7, "trend": 17.233426, "fair_value": 10.372864, "relative_strength": 44.769249, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.637044, "energy": 21.531567, "activity_lines": [ 21.927609, 23.00624, 22.099654, 20.116357 ] }, { "date": "2025-07-11", "close": 20.916391, "volume": 193619263, "typical_volume": 199444673.1, "trend": 17.580728, "fair_value": 10.459976, "relative_strength": 39.113437, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.75897, "energy": 19.458688, "activity_lines": [ 21.546573, 22.478683, 22.123282, 20.353967 ] }, { "date": "2025-07-18", "close": 22.78339, "volume": 204602645, "typical_volume": 197843755.05, "trend": 18.000175, "fair_value": 10.558348, "relative_strength": 47.944586, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.82462, "energy": 18.203478, "activity_lines": [ 21.912124, 22.316858, 22.285004, 20.689623 ] }, { "date": "2025-07-25", "close": 22.583712, "volume": 158837470, "typical_volume": 195924188.85, "trend": 18.414619, "fair_value": 10.65381, "relative_strength": 42.212837, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 25.133903, "energy": 13.003291, "activity_lines": [ 22.171707, 22.197304, 22.389446, 20.985335 ] }, { "date": "2025-08-01", "close": 21.21591, "volume": 70476080, "typical_volume": 180084085.25, "trend": 18.812545, "fair_value": 10.740818, "relative_strength": 33.195763, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.714191, "energy": 11.501507, "activity_lines": [ 21.854217, 21.944241, 22.35146, 21.166063 ] }, { "date": "2025-08-08", "close": 22.134434, "volume": 122457750, "typical_volume": 171884516.55, "trend": 19.220934, "fair_value": 10.834403, "relative_strength": 34.304941, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.855329, "energy": 17.890952, "activity_lines": [ 21.984674, 21.94279, 22.383441, 21.380379 ] }, { "date": "2025-08-15", "close": 24.0214, "volume": 128774590, "typical_volume": 165169905.1, "trend": 19.684622, "fair_value": 10.937954, "relative_strength": 41.19111, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 48.36067, "energy": 26.317296, "activity_lines": [ 22.682885, 22.311565, 22.57994, 21.690086 ] }, { "date": "2025-08-22", "close": 24.790167, "volume": 302379034, "typical_volume": 170496611.55, "trend": 20.151886, "fair_value": 11.041985, "relative_strength": 38.672228, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 54.06486, "energy": 38.209463, "activity_lines": [ 23.430351, 22.79755, 22.830789, 22.019476 ] }, { "date": "2025-08-29", "close": 25.60885, "volume": 188704196, "typical_volume": 171025556.1, "trend": 20.660057, "fair_value": 11.152642, "relative_strength": 39.884297, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 68.259854, "energy": 60.491541, "activity_lines": [ 24.316926, 23.385151, 23.130581, 22.371539 ] }, { "date": "2025-09-05", "close": 29.412737, "volume": 365731557, "typical_volume": 181097490.4, "trend": 21.268784, "fair_value": 11.287495, "relative_strength": 59.450662, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 82.985226, "energy": 78.257427, "activity_lines": [ 26.269788, 24.576328, 23.750896, 22.936228 ] }, { "date": "2025-09-12", "close": 27.95508, "volume": 228625108, "typical_volume": 183254292.75, "trend": 21.826265, "fair_value": 11.409871, "relative_strength": 46.778057, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 69.96413, "energy": 75.589505, "activity_lines": [ 27.190309, 25.392108, 24.172047, 23.367601 ] }, { "date": "2025-09-19", "close": 28.454279, "volume": 266088140, "typical_volume": 188927681.55, "trend": 22.355542, "fair_value": 11.538518, "relative_strength": 48.778746, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 69.71727, "energy": 74.849584, "activity_lines": [ 27.889186, 26.176121, 24.598161, 23.795215 ] }, { "date": "2025-09-26", "close": 26.27, "volume": 114645682, "typical_volume": 181823223.15, "trend": 22.739598, "fair_value": 11.656232, "relative_strength": 35.024567, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 62.784584, "energy": 63.788091, "activity_lines": [ 27.564445, 26.42594, 24.787236, 24.047761 ] }, { "date": "2025-10-03", "close": 26.98, "volume": 33345051, "typical_volume": 168422388.65, "trend": 22.97127, "fair_value": 11.779312, "relative_strength": 34.67164, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.925638, "energy": 43.670965, "activity_lines": [ 27.377716, 26.741457, 25.047907, 24.321335 ] }, { "date": "2025-10-10", "close": 26.66, "volume": 28167352, "typical_volume": 157133992.5, "trend": 23.275318, "fair_value": 11.903223, "relative_strength": 30.639676, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 54.930084, "energy": 36.493637, "activity_lines": [ 26.992909, 26.918859, 25.287333, 24.559318 ] }, { "date": "2025-10-17", "close": 23.530001, "volume": 85648245, "typical_volume": 152199245.75, "trend": 23.428196, "fair_value": 12.007884, "relative_strength": 15.637862, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 25.898029, "energy": 16.228793, "activity_lines": [ 25.748286, 26.428188, 25.224899, 24.575749 ] }, { "date": "2025-10-24", "close": 24.870001, "volume": 63405877, "typical_volume": 151395302.1, "trend": 23.588539, "fair_value": 12.123828, "relative_strength": 17.366119, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.621668, "energy": 19.027483, "activity_lines": [ 25.245334, 26.155778, 25.290548, 24.668769 ] }, { "date": "2025-10-31", "close": 23.58, "volume": 84529300, "typical_volume": 151414269.6, "trend": 23.751388, "fair_value": 12.229562, "relative_strength": 9.989891, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.988184, "energy": 16.63074, "activity_lines": [ 24.551334, 25.633394, 25.223388, 24.668218 ] }, { "date": "2025-11-07", "close": 22.65, "volume": 60271077, "typical_volume": 149686938.25, "trend": 23.945021, "fair_value": 12.328582, "relative_strength": 3.574913, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -22.692659, "energy": 25.544496, "activity_lines": [ 23.726667, 24.963923, 25.061048, 24.597161 ] }, { "date": "2025-11-14", "close": 21.66, "volume": 47144148, "typical_volume": 143976921.35, "trend": 24.108976, "fair_value": 12.423573, "relative_strength": -1.616619, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -29.416483, "energy": 33.355009, "activity_lines": [ 22.860667, 24.168248, 24.795454, 24.44974 ] }, { "date": "2025-11-21", "close": 25.200001, "volume": 195678530, "typical_volume": 147156554.75, "trend": 24.315196, "fair_value": 12.539503, "relative_strength": 17.664912, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -12.048872, "energy": 20.078072, "activity_lines": [ 23.508, 24.157169, 24.875014, 24.520128 ] }, { "date": "2025-11-28", "close": 25.6, "volume": 296076640, "typical_volume": 152279423.6, "trend": 24.423141, "fair_value": 12.657684, "relative_strength": 16.498363, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -2.182436, "energy": 8.91893, "activity_lines": [ 24.177334, 24.268909, 24.973699, 24.603019 ] }, { "date": "2025-12-05", "close": 28.18, "volume": 245860485, "typical_volume": 154342315.6, "trend": 24.458972, "fair_value": 12.792591, "relative_strength": 26.018203, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 51.310887, "energy": 27.402001, "activity_lines": [ 25.658, 24.901637, 25.295794, 24.845397 ] }, { "date": "2025-12-12", "close": 26.790001, "volume": 318843083, "typical_volume": 162342596.25, "trend": 24.388015, "fair_value": 12.919403, "relative_strength": 18.705659, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 44.180766, "energy": 34.363883, "activity_lines": [ 26.368667, 25.246909, 25.45981, 24.995786 ] }, { "date": "2025-12-19", "close": 24.58, "volume": 156144565, "typical_volume": 166626020.5, "trend": 24.345036, "fair_value": 13.030795, "relative_strength": 7.708102, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 34.487846, "energy": 27.77864, "activity_lines": [ 26.066667, 25.193819, 25.393321, 25.008172 ] }, { "date": "2025-12-26", "close": 26.74, "volume": 193274176, "typical_volume": 170166841.8, "trend": 24.448795, "fair_value": 13.155782, "relative_strength": 13.607484, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 54.687488, "energy": 39.504875, "activity_lines": [ 26.29, 25.571273, 25.516526, 25.162686 ] }, { "date": "2026-01-02", "close": 27.309999, "volume": 183063843, "typical_volume": 172881304.45, "trend": 24.599788, "fair_value": 13.285551, "relative_strength": 14.399334, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 55.624909, "energy": 36.063952, "activity_lines": [ 26.600666, 25.994, 25.672085, 25.34728 ] }, { "date": "2026-01-09", "close": 26.98, "volume": 163035942, "typical_volume": 165914149.85, "trend": 24.759379, "fair_value": 13.415648, "relative_strength": 7.67881, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 51.682023, "energy": 27.433405, "activity_lines": [ 26.687333, 26.312364, 25.780556, 25.500842 ] }, { "date": "2026-01-16", "close": 26.26, "volume": 157991045, "typical_volume": 164378492.3, "trend": 24.942492, "fair_value": 13.54044, "relative_strength": 4.196429, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 48.419045, "energy": 27.262799, "activity_lines": [ 26.614, 26.438, 25.810027, 25.597656 ] }, { "date": "2026-01-23", "close": 25.99, "volume": 78260694, "typical_volume": 150004949.15, "trend": 25.030742, "fair_value": 13.66275, "relative_strength": 1.328635, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 45.486117, "energy": 23.357955, "activity_lines": [ 26.486, 26.448909, 25.810684, 25.665237 ] }, { "date": "2026-01-30", "close": 23.82, "volume": 72880844, "typical_volume": 142217735.95, "trend": 25.117545, "fair_value": 13.770836, "relative_strength": -7.465864, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 16.092028, "energy": 9.306635, "activity_lines": [ 25.540667, 25.986545, 25.620973, 25.587125 ] }, { "date": "2026-02-06", "close": 23.9, "volume": 40186881, "typical_volume": 130922673.0, "trend": 25.216999, "fair_value": 13.874924, "relative_strength": -6.677909, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -13.172899, "energy": 14.527145, "activity_lines": [ 24.816667, 25.563818, 25.458571, 25.508574 ] }, { "date": "2026-02-13", "close": 24.129999, "volume": 42797549, "typical_volume": 127330266.35, "trend": 25.261886, "fair_value": 13.979484, "relative_strength": -6.886874, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -22.630803, "energy": 22.313627, "activity_lines": [ 24.396666, 25.213818, 25.339762, 25.438444 ] }, { "date": "2026-02-27", "close": 23.969999, "volume": 33019030, "typical_volume": 127313965.3, "trend": 25.308095, "fair_value": 14.082706, "relative_strength": -9.855829, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -26.918513, "energy": 34.11378, "activity_lines": [ 24.113333, 24.908363, 25.215905, 25.355097 ] }, { "date": "2026-03-06", "close": 22.540001, "volume": 43006693, "typical_volume": 128055932.35, "trend": 25.352232, "fair_value": 14.177637, "relative_strength": -14.701512, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -65.309904, "energy": 57.753265, "activity_lines": [ 23.506, 24.394182, 24.97019, 25.17651 ] }, { "date": "2026-03-13", "close": 21.870001, "volume": 29807246, "typical_volume": 125263882.4, "trend": 25.343417, "fair_value": 14.267209, "relative_strength": -16.505981, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.064759, "energy": 64.905544, "activity_lines": [ 22.905334, 23.795273, 24.680286, 24.95185 ] }, { "date": "2026-03-20", "close": 20.08, "volume": 30856062, "typical_volume": 123636391.65, "trend": 25.212037, "fair_value": 14.344868, "relative_strength": -20.645625, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -82.490474, "energy": 78.569664, "activity_lines": [ 21.838, 22.959455, 24.22781, 24.612275 ] }, { "date": "2026-03-27", "close": 19.65, "volume": 32598183, "typical_volume": 121039835.8, "trend": 25.040698, "fair_value": 14.421024, "relative_strength": -21.341144, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -81.705299, "energy": 85.603938, "activity_lines": [ 20.882, 22.176909, 23.75719, 24.253434 ] }, { "date": "2026-04-03", "close": 19.07, "volume": 28622927, "typical_volume": 119457428.3, "trend": 24.822737, "fair_value": 14.49509, "relative_strength": -22.752084, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -81.503763, "energy": 91.461875, "activity_lines": [ 20.031334, 21.422182, 23.250048, 23.868227 ] }, { "date": "2026-04-10", "close": 19.99, "volume": 21502043, "typical_volume": 118175323.05, "trend": 24.508645, "fair_value": 14.573363, "relative_strength": -21.043048, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.715958, "energy": 87.215683, "activity_lines": [ 19.814, 20.965455, 22.847571, 23.556438 ] }, { "date": "2026-04-17", "close": 20.128139, "volume": 27998913, "typical_volume": 109791342.2, "trend": 24.247747, "fair_value": 14.653586, "relative_strength": -21.721754, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.870839, "energy": 85.033954, "activity_lines": [ 19.812713, 20.642934, 22.466204, 23.273825 ] }, { "date": "2026-04-24", "close": 19.491678, "volume": 30862254, "typical_volume": 96530622.9, "trend": 23.948994, "fair_value": 14.73023, "relative_strength": -24.650275, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.520768, "energy": 83.719011, "activity_lines": [ 19.715396, 20.271819, 22.048372, 22.966981 ] }, { "date": "2026-05-01", "close": 18.984497, "volume": 32749844, "typical_volume": 85875090.85, "trend": 23.706144, "fair_value": 14.803372, "relative_strength": -26.930968, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.462009, "energy": 70.029701, "activity_lines": [ 19.488241, 19.88864, 21.611325, 22.646691 ] }, { "date": "2026-05-08", "close": 20.496096, "volume": 35531076, "typical_volume": 71709490.5, "trend": 23.490014, "fair_value": 14.888209, "relative_strength": -21.937181, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.994659, "energy": 57.312467, "activity_lines": [ 19.809319, 19.873852, 21.362028, 22.439591 ] }, { "date": "2026-05-15", "close": 19.8298, "volume": 59833094, "typical_volume": 66893916.95, "trend": 23.26234, "fair_value": 14.964515, "relative_strength": -22.878225, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -50.411751, "energy": 49.074482, "activity_lines": [ 19.813225, 19.80108, 21.079245, 22.203449 ] }, { "date": "2026-05-22", "close": 19.223169, "volume": 54633175, "typical_volume": 59961866.9, "trend": 23.118779, "fair_value": 15.036118, "relative_strength": -23.907595, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.817347, "energy": 52.708766, "activity_lines": [ 19.6256, 19.667289, 20.761308, 21.942857 ] }, { "date": "2026-05-29", "close": 20.058527, "volume": 134038490, "typical_volume": 57510599.25, "trend": 22.958397, "fair_value": 15.113075, "relative_strength": -19.02705, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -46.858596, "energy": 36.905161, "activity_lines": [ 19.77676, 19.733505, 20.558723, 21.745421 ] }, { "date": "2026-06-05", "close": 20.595541, "volume": 16444878, "typical_volume": 50181046.05, "trend": 22.858915, "fair_value": 15.192786, "relative_strength": -15.497275, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.695736, "energy": 33.570862, "activity_lines": [ 20.069134, 19.897751, 20.441813, 21.592979 ] }, { "date": "2026-06-12", "close": 15.474006, "volume": 20354293, "typical_volume": 43299208.45, "trend": 22.619715, "fair_value": 15.238414, "relative_strength": -35.982091, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -84.999019, "energy": 58.799648, "activity_lines": [ 18.546928, 19.113617, 19.86754, 21.116533 ] }, { "date": "2026-06-19", "close": 15.39, "volume": 44496457, "typical_volume": 41610996.6, "trend": 22.410715, "fair_value": 15.284505, "relative_strength": -36.676931, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -85.236282, "energy": 80.791858, "activity_lines": [ 17.331525, 18.37959, 19.336629, 20.6501 ] }, { "date": "2026-06-26", "close": 13.71, "volume": 9058197, "typical_volume": 38419864.25, "trend": 22.027715, "fair_value": 15.321268, "relative_strength": -42.184361, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -89.53375, "energy": 94.691043, "activity_lines": [ 15.852108, 17.423745, 18.696193, 20.088764 ] }, { "date": "2026-07-03", "close": 16.120001, "volume": 22530395, "typical_volume": 37537039.95, "trend": 21.711715, "fair_value": 15.370034, "relative_strength": -31.66494, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.070937, "energy": 86.593337, "activity_lines": [ 15.543571, 17.022776, 18.333424, 19.707621 ] }, { "date": "2026-07-10", "close": 14.55, "volume": 81437278, "typical_volume": 39469026.4, "trend": 21.257382, "fair_value": 15.398461, "relative_strength": -37.075407, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.365037, "energy": 86.851728, "activity_lines": [ 14.974267, 16.397656, 17.858179, 19.245575 ] }, { "date": "2026-07-17", "close": 13.18, "volume": 50740503, "typical_volume": 40355100.05, "trend": 20.803715, "fair_value": 15.416541, "relative_strength": -38.988758, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -80.484734, "energy": 78.792989, "activity_lines": [ 14.351334, 15.604071, 17.298077, 18.724453 ] }, { "date": "2026-07-24", "close": 12.76, "volume": 37712161, "typical_volume": 40090373.45, "trend": 20.409715, "fair_value": 15.434809, "relative_strength": -41.095936, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.144374, "energy": 68.980236, "activity_lines": [ 13.741333, 14.867143, 16.749356, 18.205504 ] }, { "date": "2026-07-31", "close": 13.72, "volume": 35610182, "typical_volume": 40380520.25, "trend": 19.975715, "fair_value": 15.459733, "relative_strength": -36.380286, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.220139, "energy": 63.23446, "activity_lines": [ 13.626667, 14.433302, 16.338635, 17.773909 ] }, { "date": "2026-08-07", "close": 14.55, "volume": 42383571, "typical_volume": 40956895.7, "trend": 19.550382, "fair_value": 15.491105, "relative_strength": -33.864791, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.010794, "energy": 59.166803, "activity_lines": [ 13.788, 14.250428, 16.045771, 17.423863 ] } ], "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." } } }