{ "ticker": { "uuid": "64bcaf60-0b26-4ff4-a19e-37e9ca197342", "symbol": "600619", "name": "Shanghai Highly (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": -62.729, "architecture_energy": 53.521, "architecture_maturity": 70.231, "architecture_confidence": 87.291, "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": 13.07, "rotation_up": 18.8, "upward_expansion": 7.88, "deceleration": 56.6, "rotation_down": 61.67, "downward_expansion": 81.21 }, "activity_lines": [ 13.496, 13.780354, 14.87274, 15.642685 ], "activity_state": "Moderate", "activity_direction": "Contracting", "rotation_direction": "Stable", "price_acceptance": -0.666667 }, "latest_close": 14.08, "trend_reference": 16.830744, "distance_from_trend": -0.163436, "trend_direction": "Weakening", "fair_value": 12.089764, "distance_from_fair_value": 0.164622, "fair_value_direction": "Weakening", "relative_strength": -25.750782, "relative_strength_direction": "Weakening", "price_momentum": -0.250266, "excess_performance": -0.207062, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.163436, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.119758, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.164622, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.422406, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.257508, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.160928, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.250266, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.871219, "read": "Supply-led" } ], "volume": { "latest": 136485592, "relative_activity": 1.258614, "balance": 0.871219, "dry_up": 1.139155, "accumulation_observations": 3, "distribution_observations": 2 }, "risk": { "range_context": 0.105514, "annualized_volatility": 0.46303, "from_high_reference": -0.505965, "from_low_reference": 0.183193 }, "levels": { "trend_reference": 16.830744, "fair_value_reference": 12.089764, "structural_low": 11.9, "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": 28, "median_return": 0.006277, "positive_rate": 0.535714, "directional_follow_through": 0.464286, "median_excess_return": 0.008119, "regime_survival": 0.821429, "best_return": 0.669759, "worst_return": -0.206915, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 11, "median_return": 0.003384, "positive_rate": 0.545455, "directional_follow_through": 0.454545, "median_excess_return": -0.02304, "regime_survival": 0.545455, "best_return": 1.480315, "worst_return": -0.197437, "sufficient": true }, { "horizon": "Extended", "sample_count": 7, "median_return": -0.028003, "positive_rate": 0.428571, "directional_follow_through": 0.571429, "median_excess_return": 0.037969, "regime_survival": 0.571429, "best_return": 1.560297, "worst_return": -0.188235, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 4, "median_return": 0.316344, "positive_rate": 0.75, "directional_follow_through": 0.25, "median_excess_return": 0.23833, "regime_survival": 0.5, "best_return": 0.923221, "worst_return": -0.210967, "sufficient": false } ], "ledger": [ { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2023-10-27", "end": "2023-12-15", "tenure": "Developing", "return": 0.011527, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2023-12-22", "end": "2024-01-19", "tenure": "Developing", "return": -0.10847, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-01-26", "end": "2024-02-23", "tenure": "New", "return": -0.118211, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-03-01", "end": "2024-09-13", "tenure": "Extended", "return": -0.073623, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-09-20", "end": "2024-09-27", "tenure": "New", "return": 0.114365, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-10-04", "end": "2024-12-13", "tenure": "Developing", "return": 0.480747, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-12-20", "end": "2025-03-14", "tenure": "Established", "return": 0.090909, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-03-21", "end": "2025-04-11", "tenure": "New", "return": -0.157261, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-04-18", "end": "2025-06-13", "tenure": "Developing", "return": -0.021101, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-06-20", "end": "2025-07-18", "tenure": "Developing", "return": 0.315134, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-07-25", "end": "2025-10-24", "tenure": "Established", "return": 0.386496, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-10-31", "end": "2026-01-16", "tenure": "Developing", "return": -0.068706, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-01-23", "end": "2026-02-13", "tenure": "New", "return": -0.103549, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-02-27", "end": "2026-08-07", "tenure": "Established", "return": -0.258557, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 6.219985, "volume": 20604032, "typical_volume": 30696814.8, "trend": 6.184558, "fair_value": 7.075446, "relative_strength": -3.414803, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 28.742427, "energy": 16.478488, "activity_lines": [ 6.341594, 6.351372, 6.303579, 6.278604 ] }, { "date": "2023-08-04", "close": 6.339601, "volume": 22290101, "typical_volume": 29197176.05, "trend": 6.211434, "fair_value": 7.06663, "relative_strength": -1.706192, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 30.083447, "energy": 13.984935, "activity_lines": [ 6.321658, 6.350652, 6.306953, 6.288607 ] }, { "date": "2023-08-11", "close": 6.050531, "volume": 16853277, "typical_volume": 27667493.75, "trend": 6.225026, "fair_value": 7.05639, "relative_strength": -2.788714, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -11.672981, "energy": 16.568424, "activity_lines": [ 6.214005, 6.295561, 6.284407, 6.278226 ] }, { "date": "2023-08-18", "close": 6.000691, "volume": 15664802, "typical_volume": 26693611.8, "trend": 6.236624, "fair_value": 7.044971, "relative_strength": -1.283433, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -34.677994, "energy": 33.991505, "activity_lines": [ 6.124293, 6.237384, 6.25939, 6.263753 ] }, { "date": "2023-08-25", "close": 5.711622, "volume": 18060485, "typical_volume": 26376204.65, "trend": 6.232284, "fair_value": 7.029982, "relative_strength": -3.360505, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -78.006748, "energy": 68.630246, "activity_lines": [ 5.97411, 6.131362, 6.208646, 6.229882 ] }, { "date": "2023-09-01", "close": 6.100371, "volume": 24475801, "typical_volume": 26423383.6, "trend": 6.237917, "fair_value": 7.01822, "relative_strength": 1.455923, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.638053, "energy": 60.211072, "activity_lines": [ 5.986072, 6.107801, 6.197299, 6.221371 ] }, { "date": "2023-09-08", "close": 6.359537, "volume": 109439022, "typical_volume": 29732475.85, "trend": 6.249534, "fair_value": 7.006955, "relative_strength": 6.489458, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -39.247058, "energy": 31.61359, "activity_lines": [ 6.092397, 6.133174, 6.210919, 6.229218 ] }, { "date": "2023-09-15", "close": 6.459216, "volume": 72393706, "typical_volume": 29122639.45, "trend": 6.268124, "fair_value": 6.996941, "relative_strength": 8.142344, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -16.070802, "energy": 7.280642, "activity_lines": [ 6.230618, 6.178664, 6.233795, 6.242745 ] }, { "date": "2023-09-22", "close": 6.229954, "volume": 78762905, "typical_volume": 32067952.05, "trend": 6.274758, "fair_value": 6.98687, "relative_strength": 3.824597, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -24.041251, "energy": 17.618559, "activity_lines": [ 6.265174, 6.184464, 6.232892, 6.240283 ] }, { "date": "2023-09-29", "close": 6.399408, "volume": 36983196, "typical_volume": 32604800.7, "trend": 6.270123, "fair_value": 6.977639, "relative_strength": 7.270087, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 3.990644, "energy": 14.296924, "activity_lines": [ 6.34093, 6.226692, 6.246895, 6.248325 ] }, { "date": "2023-10-13", "close": 6.668542, "volume": 63873278, "typical_volume": 34388165.75, "trend": 6.280098, "fair_value": 6.972219, "relative_strength": 12.347686, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 36.61762, "energy": 31.064325, "activity_lines": [ 6.460545, 6.314228, 6.284775, 6.274029 ] }, { "date": "2023-10-20", "close": 7.156971, "volume": 294212722, "typical_volume": 48244008.0, "trend": 6.296071, "fair_value": 6.971894, "relative_strength": 24.285724, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 77.352463, "energy": 65.753497, "activity_lines": [ 6.705091, 6.482414, 6.367557, 6.330602 ] }, { "date": "2023-10-27", "close": 6.91774, "volume": 196115939, "typical_volume": 57212674.1, "trend": 6.309045, "fair_value": 6.970036, "relative_strength": 18.364755, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.693117, "energy": 64.91019, "activity_lines": [ 6.816732, 6.592242, 6.423189, 6.370709 ] }, { "date": "2023-11-03", "close": 7.166939, "volume": 281076053, "typical_volume": 70534548.2, "trend": 6.335302, "fair_value": 6.969039, "relative_strength": 21.579863, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.648829, "energy": 69.534971, "activity_lines": [ 6.980871, 6.731612, 6.499989, 6.426057 ] }, { "date": "2023-11-10", "close": 7.984309, "volume": 666296707, "typical_volume": 102544744.45, "trend": 6.394444, "fair_value": 6.973588, "relative_strength": 34.167842, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 82.390174, "energy": 75.613598, "activity_lines": [ 7.355, 6.99839, 6.650315, 6.532445 ] }, { "date": "2023-11-17", "close": 8.353122, "volume": 510296225, "typical_volume": 127491455.7, "trend": 6.467538, "fair_value": 6.981053, "relative_strength": 38.525201, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 81.726517, "energy": 76.877342, "activity_lines": [ 7.746408, 7.290903, 6.828029, 6.658811 ] }, { "date": "2023-11-24", "close": 7.635431, "volume": 245518040, "typical_volume": 137729089.75, "trend": 6.511734, "fair_value": 6.986065, "relative_strength": 26.435134, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.010501, "energy": 63.639711, "activity_lines": [ 7.786279, 7.411968, 6.927139, 6.734159 ] }, { "date": "2023-12-01", "close": 7.575624, "volume": 393157408, "typical_volume": 155727128.8, "trend": 6.562561, "fair_value": 6.98959, "relative_strength": 25.115986, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.469729, "energy": 50.259492, "activity_lines": [ 7.774318, 7.498961, 7.014999, 6.802797 ] }, { "date": "2023-12-08", "close": 6.977548, "volume": 134767778, "typical_volume": 161199064.1, "trend": 6.596106, "fair_value": 6.990078, "relative_strength": 17.135989, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 54.046687, "energy": 35.772293, "activity_lines": [ 7.519139, 7.456915, 7.041106, 6.82957 ] }, { "date": "2023-12-15", "close": 6.997484, "volume": 78574912, "typical_volume": 163970819.45, "trend": 6.628325, "fair_value": 6.988669, "relative_strength": 18.012942, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 37.106754, "energy": 19.180806, "activity_lines": [ 7.283231, 7.4049, 7.067022, 6.855466 ] }, { "date": "2023-12-22", "close": 6.708414, "volume": 114658960, "typical_volume": 168673565.85, "trend": 6.640956, "fair_value": 6.986328, "relative_strength": 13.802762, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.163756, "energy": 17.940938, "activity_lines": [ 7.016755, 7.289454, 7.061611, 6.860633 ] }, { "date": "2023-12-29", "close": 6.788157, "volume": 61864568, "typical_volume": 170652289.2, "trend": 6.659231, "fair_value": 6.984314, "relative_strength": 12.395965, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.188378, "energy": 18.988787, "activity_lines": [ 6.886508, 7.187781, 7.061469, 6.87013 ] }, { "date": "2024-01-05", "close": 6.53896, "volume": 47846364, "typical_volume": 172201943.55, "trend": 6.664555, "fair_value": 6.979107, "relative_strength": 9.566934, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 11.699187, "energy": 17.152734, "activity_lines": [ 6.729679, 7.047505, 7.035457, 6.86237 ] }, { "date": "2024-01-12", "close": 6.339601, "volume": 38373336, "typical_volume": 173337370.25, "trend": 6.667213, "fair_value": 6.974217, "relative_strength": 7.551532, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -21.24694, "energy": 22.837699, "activity_lines": [ 6.575509, 6.877869, 6.988133, 6.841406 ] }, { "date": "2024-01-19", "close": 5.980755, "volume": 38312268, "typical_volume": 174349959.4, "trend": 6.654587, "fair_value": 6.969114, "relative_strength": 2.929921, "stage": 1, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -30.685856, "energy": 38.94588, "activity_lines": [ 6.344252, 6.658031, 6.90502, 6.797118 ] }, { "date": "2024-01-26", "close": 6.239922, "volume": 107827062, "typical_volume": 178517522.45, "trend": 6.655916, "fair_value": 6.96518, "relative_strength": 4.147861, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -23.351912, "energy": 40.581045, "activity_lines": [ 6.267167, 6.521742, 6.845307, 6.770365 ] }, { "date": "2024-02-02", "close": 5.14345, "volume": 74346373, "typical_volume": 176762890.0, "trend": 6.611725, "fair_value": 6.948144, "relative_strength": -8.571524, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -44.322913, "energy": 58.096121, "activity_lines": [ 5.855824, 6.224517, 6.680504, 6.672787 ] }, { "date": "2024-02-09", "close": 4.914187, "volume": 87962487, "typical_volume": 177541329.05, "trend": 6.556569, "fair_value": 6.931172, "relative_strength": -16.704604, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -56.442457, "energy": 73.357375, "activity_lines": [ 5.477707, 5.930916, 6.499657, 6.563268 ] }, { "date": "2024-02-23", "close": 5.502295, "volume": 101385193, "typical_volume": 178672443.45, "trend": 6.522014, "fair_value": 6.921651, "relative_strength": -11.039425, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -65.701231, "energy": 77.838434, "activity_lines": [ 5.403945, 5.792634, 6.382178, 6.495251 ] }, { "date": "2024-03-01", "close": 5.811301, "volume": 162201046, "typical_volume": 184933335.95, "trend": 6.509056, "fair_value": 6.91448, "relative_strength": -6.808389, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.975556, "energy": 75.011645, "activity_lines": [ 5.489005, 5.737357, 6.297593, 6.449398 ] }, { "date": "2024-03-08", "close": 5.811301, "volume": 113722589, "typical_volume": 187425801.5, "trend": 6.495433, "fair_value": 6.908044, "relative_strength": -7.443152, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.433971, "energy": 64.016155, "activity_lines": [ 5.585361, 5.703647, 6.215809, 6.404382 ] }, { "date": "2024-03-15", "close": 5.831236, "volume": 62514684, "typical_volume": 175840899.6, "trend": 6.478487, "fair_value": 6.900878, "relative_strength": -7.339683, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -45.243974, "energy": 34.015962, "activity_lines": [ 5.716938, 5.689873, 6.140005, 6.36153 ] }, { "date": "2024-03-22", "close": 6.090403, "volume": 104931414, "typical_volume": 171281673.35, "trend": 6.479816, "fair_value": 6.894329, "relative_strength": -3.035592, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -38.675433, "energy": 23.179386, "activity_lines": [ 5.889051, 5.740619, 6.095197, 6.336493 ] }, { "date": "2024-03-29", "close": 5.841205, "volume": 158012986, "typical_volume": 165128520.0, "trend": 6.4745, "fair_value": 6.886981, "relative_strength": -6.676656, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -35.956671, "energy": 21.045233, "activity_lines": [ 5.899683, 5.754212, 6.030595, 6.295292 ] }, { "date": "2024-04-05", "close": 5.950852, "volume": 49592419, "typical_volume": 134293305.6, "trend": 6.482474, "fair_value": 6.879416, "relative_strength": -5.743063, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -34.04085, "energy": 19.771406, "activity_lines": [ 5.924271, 5.796802, 5.982749, 6.261508 ] }, { "date": "2024-04-12", "close": 5.62191, "volume": 53317539, "typical_volume": 111444371.3, "trend": 6.466526, "fair_value": 6.87238, "relative_strength": -9.410075, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -43.084052, "energy": 23.839997, "activity_lines": [ 5.829908, 5.780128, 5.913258, 6.205988 ] }, { "date": "2024-04-19", "close": 5.33284, "volume": 64485418, "typical_volume": 102392740.2, "trend": 6.432303, "fair_value": 6.863246, "relative_strength": -15.25141, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.418629, "energy": 37.352755, "activity_lines": [ 5.651814, 5.722133, 5.829243, 6.132847 ] }, { "date": "2024-04-26", "close": 5.352776, "volume": 35598723, "typical_volume": 84514805.95, "trend": 6.395421, "fair_value": 6.853687, "relative_strength": -15.489414, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.577048, "energy": 41.027112, "activity_lines": [ 5.513592, 5.664319, 5.758091, 6.0632 ] }, { "date": "2024-05-03", "close": 5.711622, "volume": 26941672, "typical_volume": 79123500.65, "trend": 6.378143, "fair_value": 6.845815, "relative_strength": -10.233751, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.918462, "energy": 41.3899, "activity_lines": [ 5.54416, 5.663776, 5.7317, 6.019084 ] }, { "date": "2024-05-10", "close": 5.791365, "volume": 39077995, "typical_volume": 77148654.8, "trend": 6.357875, "fair_value": 6.838086, "relative_strength": -10.427854, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -52.520756, "energy": 38.67412, "activity_lines": [ 5.609949, 5.673925, 5.718931, 5.981227 ] }, { "date": "2024-05-17", "close": 5.891044, "volume": 37627471, "typical_volume": 73297080.35, "trend": 6.331959, "fair_value": 6.828173, "relative_strength": -8.936946, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -38.093567, "energy": 22.693554, "activity_lines": [ 5.719596, 5.70256, 5.7214, 5.951109 ] }, { "date": "2024-05-24", "close": 5.651814, "volume": 29271897, "typical_volume": 71667446.8, "trend": 6.281787, "fair_value": 6.815316, "relative_strength": -10.781024, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.041142, "energy": 18.397436, "activity_lines": [ 5.731557, 5.686249, 5.704976, 5.907229 ] }, { "date": "2024-05-31", "close": 5.661782, "volume": 78574259, "typical_volume": 73203841.55, "trend": 6.239922, "fair_value": 6.801787, "relative_strength": -10.485636, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -35.500572, "energy": 16.903625, "activity_lines": [ 5.725577, 5.675012, 5.694913, 5.867228 ] }, { "date": "2024-06-07", "close": 5.312904, "volume": 44790769, "typical_volume": 73524713.2, "trend": 6.17812, "fair_value": 6.785714, "relative_strength": -14.862535, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.522975, "energy": 33.247412, "activity_lines": [ 5.582703, 5.608136, 5.655801, 5.807421 ] }, { "date": "2024-06-14", "close": 5.462423, "volume": 25510584, "typical_volume": 72884629.0, "trend": 6.094058, "fair_value": 6.771765, "relative_strength": -11.784235, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.944432, "energy": 36.631488, "activity_lines": [ 5.51625, 5.578051, 5.635818, 5.761247 ] }, { "date": "2024-06-21", "close": 5.322873, "volume": 27735134, "typical_volume": 68880032.6, "trend": 5.993049, "fair_value": 6.756738, "relative_strength": -12.916163, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.3279, "energy": 47.905798, "activity_lines": [ 5.42521, 5.531474, 5.605012, 5.711493 ] }, { "date": "2024-06-28", "close": 5.153418, "volume": 31076569, "typical_volume": 66716542.4, "trend": 5.910316, "fair_value": 6.739949, "relative_strength": -14.649267, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.472897, "energy": 64.560462, "activity_lines": [ 5.315563, 5.459524, 5.562435, 5.657323 ] }, { "date": "2024-07-05", "close": 4.973995, "volume": 23463185, "typical_volume": 63491577.3, "trend": 5.823595, "fair_value": 6.719741, "relative_strength": -16.934656, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.119774, "energy": 71.658849, "activity_lines": [ 5.179334, 5.358213, 5.502722, 5.596915 ] }, { "date": "2024-07-12", "close": 5.263603, "volume": 29395478, "typical_volume": 59892091.55, "trend": 5.766463, "fair_value": 6.701888, "relative_strength": -12.523968, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.135227, "energy": 62.323591, "activity_lines": [ 5.185495, 5.316446, 5.470307, 5.560787 ] }, { "date": "2024-07-19", "close": 5.273591, "volume": 53645495, "typical_volume": 54464314.0, "trend": 5.709, "fair_value": 6.678603, "relative_strength": -12.443313, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.348262, "energy": 56.500419, "activity_lines": [ 5.198271, 5.28464, 5.439979, 5.528989 ] }, { "date": "2024-07-26", "close": 5.263603, "volume": 38768510, "typical_volume": 50716610.05, "trend": 5.66084, "fair_value": 6.653005, "relative_strength": -9.674731, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.458, "energy": 39.134221, "activity_lines": [ 5.220306, 5.260433, 5.41126, 5.500253 ] }, { "date": "2024-08-02", "close": 5.573226, "volume": 75865684, "typical_volume": 51384160.05, "trend": 5.620342, "fair_value": 6.622458, "relative_strength": -4.801469, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -29.906273, "energy": 17.069006, "activity_lines": [ 5.349501, 5.303928, 5.414638, 5.494601 ] }, { "date": "2024-08-09", "close": 5.393445, "volume": 33897700, "typical_volume": 47832474.35, "trend": 5.582158, "fair_value": 6.584388, "relative_strength": -6.470897, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -30.906178, "energy": 16.322335, "activity_lines": [ 5.390782, 5.316165, 5.402122, 5.479962 ] }, { "date": "2024-08-16", "close": 5.153737, "volume": 25464975, "typical_volume": 41205073.8, "trend": 5.542629, "fair_value": 6.555088, "relative_strength": -11.045356, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.87119, "energy": 19.237398, "activity_lines": [ 5.324196, 5.289698, 5.370095, 5.452322 ] }, { "date": "2024-08-23", "close": 4.983943, "volume": 24092090, "typical_volume": 39930057.35, "trend": 5.509402, "fair_value": 6.528322, "relative_strength": -13.095234, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.070397, "energy": 31.200364, "activity_lines": [ 5.208337, 5.235252, 5.325172, 5.416278 ] }, { "date": "2024-08-30", "close": 5.073833, "volume": 24144584, "typical_volume": 38471409.6, "trend": 5.470533, "fair_value": 6.503881, "relative_strength": -11.038136, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.257761, "energy": 46.016957, "activity_lines": [ 5.141751, 5.205851, 5.293413, 5.388177 ] }, { "date": "2024-09-06", "close": 4.993931, "volume": 41476191, "typical_volume": 37320948.25, "trend": 5.465549, "fair_value": 6.481114, "relative_strength": -9.969722, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.287287, "energy": 61.755981, "activity_lines": [ 5.061182, 5.166449, 5.256655, 5.357428 ] }, { "date": "2024-09-13", "close": 5.383457, "volume": 197773889, "typical_volume": 45429706.55, "trend": 5.481191, "fair_value": 6.461843, "relative_strength": -0.774039, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -49.22949, "energy": 38.604066, "activity_lines": [ 5.149075, 5.20077, 5.258608, 5.352132 ] }, { "date": "2024-09-20", "close": 7.161297, "volume": 193052683, "typical_volume": 53735257.1, "trend": 5.536491, "fair_value": 6.456905, "relative_strength": 29.699931, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 43.205103, "energy": 50.790079, "activity_lines": [ 5.830248, 5.55089, 5.429734, 5.460526 ] }, { "date": "2024-09-27", "close": 7.980301, "volume": 909985923, "typical_volume": 97280653.5, "trend": 5.608791, "fair_value": 6.45603, "relative_strength": 27.49212, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 88.185065, "energy": 88.725578, "activity_lines": [ 6.650584, 6.015416, 5.671956, 5.618191 ] }, { "date": "2024-10-04", "close": 8.559597, "volume": 204851247, "typical_volume": 105641842.3, "trend": 5.700401, "fair_value": 6.454433, "relative_strength": 25.854527, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 90.709333, "energy": 96.270674, "activity_lines": [ 7.464262, 6.536056, 5.958927, 5.808566 ] }, { "date": "2024-10-11", "close": 8.989076, "volume": 673233529, "typical_volume": 137839923.9, "trend": 5.805662, "fair_value": 6.456339, "relative_strength": 36.102028, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 86.733059, "energy": 94.984945, "activity_lines": [ 8.188715, 7.074856, 6.274092, 6.020738 ] }, { "date": "2024-10-18", "close": 9.877995, "volume": 651510586, "typical_volume": 166486740.25, "trend": 5.931915, "fair_value": 6.465942, "relative_strength": 46.359514, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 90.234502, "energy": 96.215573, "activity_lines": [ 8.943131, 7.713171, 6.658025, 6.28347 ] }, { "date": "2024-10-25", "close": 9.877995, "volume": 585651187, "typical_volume": 193529761.15, "trend": 6.066475, "fair_value": 6.476232, "relative_strength": 43.873179, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.153887, "energy": 91.73, "activity_lines": [ 9.397912, 8.269949, 7.02188, 6.538055 ] }, { "date": "2024-11-01", "close": 11.545968, "volume": 696282451, "typical_volume": 227068354.5, "trend": 6.252979, "fair_value": 6.498964, "relative_strength": 67.674158, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 90.560697, "energy": 81.44931, "activity_lines": [ 10.22757, 9.044099, 7.522852, 6.891571 ] }, { "date": "2024-11-08", "close": 18.597399, "volume": 476077287, "typical_volume": 249485462.15, "trend": 6.685495, "fair_value": 6.566709, "relative_strength": 149.094198, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 99.305323, "energy": 95.417424, "activity_lines": [ 13.169995, 10.981018, 8.666419, 7.687985 ] }, { "date": "2024-11-15", "close": 14.90189, "volume": 725213561, "typical_volume": 284192311.75, "trend": 7.004463, "fair_value": 6.611764, "relative_strength": 103.539143, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 76.784593, "energy": 70.893408, "activity_lines": [ 14.211396, 12.000143, 9.394821, 8.218075 ] }, { "date": "2024-11-22", "close": 13.593479, "volume": 632893122, "typical_volume": 314663808.6, "trend": 7.279154, "fair_value": 6.651056, "relative_strength": 86.946657, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.828933, "energy": 67.551733, "activity_lines": [ 14.422472, 12.601231, 9.952191, 8.643173 ] }, { "date": "2024-11-29", "close": 12.584706, "volume": 343381944, "typical_volume": 330363131.9, "trend": 7.508256, "fair_value": 6.68563, "relative_strength": 68.141251, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.823876, "energy": 64.228191, "activity_lines": [ 14.049592, 12.869632, 10.372442, 8.985467 ] }, { "date": "2024-12-06", "close": 13.273868, "volume": 443543866, "typical_volume": 349858050.45, "trend": 7.757673, "fair_value": 6.723935, "relative_strength": 71.255075, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.797624, "energy": 52.284132, "activity_lines": [ 13.725985, 13.164728, 10.823465, 9.357442 ] }, { "date": "2024-12-13", "close": 12.674596, "volume": 245776322, "typical_volume": 360208441.05, "trend": 7.983791, "fair_value": 6.757399, "relative_strength": 62.211256, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 46.377055, "energy": 37.570394, "activity_lines": [ 13.087428, 13.254619, 11.179318, 9.674662 ] }, { "date": "2024-12-20", "close": 12.634645, "volume": 174600476, "typical_volume": 365145180.65, "trend": 8.216553, "fair_value": 6.787608, "relative_strength": 60.997319, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.586727, "energy": 31.90694, "activity_lines": [ 12.830407, 13.262427, 11.496076, 9.974718 ] }, { "date": "2024-12-27", "close": 11.67581, "volume": 137757702, "typical_volume": 370338180.75, "trend": 8.41702, "fair_value": 6.812858, "relative_strength": 46.011284, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.689548, "energy": 26.728314, "activity_lines": [ 12.404924, 13.029619, 11.687891, 10.197895 ] }, { "date": "2025-01-03", "close": 10.706987, "volume": 213940911, "typical_volume": 379761977.55, "trend": 8.596823, "fair_value": 6.82865, "relative_strength": 40.554429, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.39797, "energy": 21.167039, "activity_lines": [ 11.784345, 12.587974, 11.75752, 10.345635 ] }, { "date": "2025-01-10", "close": 10.657048, "volume": 148621221, "typical_volume": 385988434.1, "trend": 8.769977, "fair_value": 6.842935, "relative_strength": 40.504882, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 28.806022, "energy": 20.825925, "activity_lines": [ 11.2723, 12.122177, 11.79595, 10.478553 ] }, { "date": "2025-01-17", "close": 11.306259, "volume": 169113391, "typical_volume": 393236874.45, "trend": 8.969423, "fair_value": 6.864879, "relative_strength": 44.201945, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 16.493268, "energy": 16.77308, "activity_lines": [ 11.151114, 11.79058, 11.869194, 10.642184 ] }, { "date": "2025-01-24", "close": 11.53598, "volume": 169089366, "typical_volume": 399617533.2, "trend": 9.182175, "fair_value": 6.890544, "relative_strength": 44.98872, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.647628, "energy": 15.394019, "activity_lines": [ 11.197724, 11.633316, 11.934638, 10.807768 ] }, { "date": "2025-01-31", "close": 10.896757, "volume": 34433700, "typical_volume": 391450523.75, "trend": 9.379601, "fair_value": 6.909614, "relative_strength": 35.750734, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.289135, "energy": 12.601833, "activity_lines": [ 11.104504, 11.421029, 11.908052, 10.918387 ] }, { "date": "2025-02-07", "close": 11.695786, "volume": 102633288, "typical_volume": 386929554.0, "trend": 9.594007, "fair_value": 6.933305, "relative_strength": 41.538878, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.39031, "energy": 10.131134, "activity_lines": [ 11.329564, 11.403051, 11.931309, 11.067818 ] }, { "date": "2025-02-14", "close": 11.86558, "volume": 231722070, "typical_volume": 353016361.35, "trend": 9.81374, "fair_value": 6.958897, "relative_strength": 39.778828, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 26.295189, "energy": 21.216137, "activity_lines": [ 11.545302, 11.432106, 11.949145, 11.214371 ] }, { "date": "2025-02-21", "close": 12.185191, "volume": 195141985, "typical_volume": 352530898.25, "trend": 10.044459, "fair_value": 6.992847, "relative_strength": 40.280291, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 34.338272, "energy": 24.477543, "activity_lines": [ 11.787008, 11.544878, 11.978918, 11.367368 ] }, { "date": "2025-02-28", "close": 11.176416, "volume": 188200595, "typical_volume": 328279251.55, "trend": 10.231232, "fair_value": 7.021829, "relative_strength": 29.521672, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.967466, "energy": 17.890412, "activity_lines": [ 11.633861, 11.483135, 11.895353, 11.440397 ] }, { "date": "2025-03-07", "close": 12.584706, "volume": 597185563, "typical_volume": 325563000.4, "trend": 10.470941, "fair_value": 7.058152, "relative_strength": 41.696126, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 43.258357, "energy": 26.261137, "activity_lines": [ 11.974114, 11.703958, 11.935494, 11.592234 ] }, { "date": "2025-03-14", "close": 13.783249, "volume": 500691024, "typical_volume": 321314992.25, "trend": 10.758591, "fair_value": 7.102345, "relative_strength": 50.721983, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 67.903698, "energy": 41.263589, "activity_lines": [ 12.601352, 12.126172, 12.076894, 11.805932 ] }, { "date": "2025-03-21", "close": 13.273868, "volume": 195670772, "typical_volume": 296284408.3, "trend": 11.034922, "fair_value": 7.143398, "relative_strength": 45.476263, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.606404, "energy": 47.34035, "activity_lines": [ 12.919632, 12.399839, 12.151185, 11.968207 ] }, { "date": "2025-03-28", "close": 13.483613, "volume": 362245012, "typical_volume": 290592794.55, "trend": 11.315248, "fair_value": 7.185609, "relative_strength": 46.191366, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.693941, "energy": 57.285131, "activity_lines": [ 13.213941, 12.664064, 12.237223, 12.126187 ] }, { "date": "2025-04-04", "close": 12.944268, "volume": 366829234, "typical_volume": 272673578.2, "trend": 11.58026, "fair_value": 7.22586, "relative_strength": 38.85733, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.284678, "energy": 53.96723, "activity_lines": [ 13.241907, 12.790637, 12.296246, 12.231286 ] }, { "date": "2025-04-11", "close": 11.186405, "volume": 281589899, "typical_volume": 255108417.05, "trend": 11.773691, "fair_value": 7.255968, "relative_strength": 22.500958, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 14.272396, "energy": 11.166153, "activity_lines": [ 12.566061, 12.571994, 12.197176, 12.205876 ] }, { "date": "2025-04-18", "close": 10.886768, "volume": 171543857, "typical_volume": 246516512.7, "trend": 11.897874, "fair_value": 7.284093, "relative_strength": 16.560736, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -14.886105, "energy": 12.131652, "activity_lines": [ 11.883557, 12.293604, 12.081032, 12.148655 ] }, { "date": "2025-04-25", "close": 11.506017, "volume": 187892731, "typical_volume": 233733955.95, "trend": 12.015397, "fair_value": 7.316187, "relative_strength": 21.068868, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -9.9485, "energy": 16.694669, "activity_lines": [ 11.600568, 12.142516, 12.031949, 12.123374 ] }, { "date": "2025-05-02", "close": 11.376175, "volume": 98609892, "typical_volume": 226375634.45, "trend": 12.109283, "fair_value": 7.347387, "relative_strength": 18.994718, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -50.291429, "energy": 34.442207, "activity_lines": [ 11.392155, 11.974356, 11.978918, 12.082133 ] }, { "date": "2025-05-09", "close": 11.735737, "volume": 160522048, "typical_volume": 225671713.05, "trend": 12.200839, "fair_value": 7.380704, "relative_strength": 19.12616, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -49.685666, "energy": 36.557029, "activity_lines": [ 11.444092, 11.886282, 11.966314, 12.058034 ] }, { "date": "2025-05-16", "close": 11.605895, "volume": 115087411, "typical_volume": 224538198.5, "trend": 12.258435, "fair_value": 7.415125, "relative_strength": 15.725505, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -47.507134, "energy": 26.690038, "activity_lines": [ 11.533317, 11.76443, 11.945625, 12.01965 ] }, { "date": "2025-05-23", "close": 11.506017, "volume": 168110739, "typical_volume": 222246689.9, "trend": 12.312703, "fair_value": 7.449905, "relative_strength": 14.198987, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -47.820167, "energy": 22.846656, "activity_lines": [ 11.561283, 11.642215, 11.915757, 11.971107 ] }, { "date": "2025-05-30", "close": 11.276296, "volume": 139773842, "typical_volume": 221804320.95, "trend": 12.303714, "fair_value": 7.483525, "relative_strength": 10.861416, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -50.364012, "energy": 23.392439, "activity_lines": [ 11.471392, 11.519636, 11.860205, 11.904242 ] }, { "date": "2025-06-06", "close": 11.156442, "volume": 57222638, "typical_volume": 216209783.3, "trend": 12.055682, "fair_value": 7.516314, "relative_strength": 7.39961, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -53.231863, "energy": 27.316988, "activity_lines": [ 11.356865, 11.411586, 11.79029, 11.830225 ] }, { "date": "2025-06-13", "close": 10.657048, "volume": 80630613, "typical_volume": 211786845.65, "trend": 11.914187, "fair_value": 7.54584, "relative_strength": 1.980376, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -61.781929, "energy": 45.539562, "activity_lines": [ 11.090522, 11.255049, 11.673527, 11.73999 ] }, { "date": "2025-06-20", "close": 10.44, "volume": 72195228, "typical_volume": 213674922.05, "trend": 11.809071, "fair_value": 7.57235, "relative_strength": -0.412399, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.29005, "energy": 56.890214, "activity_lines": [ 10.823742, 11.100634, 11.540279, 11.644881 ] }, { "date": "2025-06-27", "close": 10.94, "volume": 95448274, "typical_volume": 213315671.35, "trend": 11.754248, "fair_value": 7.600316, "relative_strength": 1.484426, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.868196, "energy": 55.920826, "activity_lines": [ 10.801355, 11.0507, 11.456824, 11.588812 ] }, { "date": "2025-07-04", "close": 12.12, "volume": 461993652, "typical_volume": 224829250.45, "trend": 11.715785, "fair_value": 7.63772, "relative_strength": 9.664753, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.224268, "energy": 24.185682, "activity_lines": [ 11.210036, 11.214343, 11.489349, 11.612409 ] }, { "date": "2025-07-11", "close": 12.31, "volume": 186172181, "typical_volume": 224380760.25, "trend": 11.703632, "fair_value": 7.675343, "relative_strength": 9.039276, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -10.788804, "energy": 10.733165, "activity_lines": [ 11.625803, 11.401368, 11.538758, 11.650746 ] }, { "date": "2025-07-18", "close": 13.73, "volume": 254284053, "typical_volume": 227684933.15, "trend": 11.740144, "fair_value": 7.71957, "relative_strength": 19.271726, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 51.56697, "energy": 48.088353, "activity_lines": [ 12.438, 11.829597, 11.722811, 11.781479 ] }, { "date": "2025-07-25", "close": 17.18, "volume": 733118074, "typical_volume": 234481558.7, "trend": 11.923617, "fair_value": 7.787224, "relative_strength": 44.263027, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 93.57632, "energy": 92.849686, "activity_lines": [ 14.195333, 12.848839, 12.223275, 12.132438 ] }, { "date": "2025-08-01", "close": 15.64, "volume": 627896252, "typical_volume": 240841820.1, "trend": 12.088051, "fair_value": 7.845318, "relative_strength": 30.697548, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 79.149416, "energy": 89.732733, "activity_lines": [ 14.99, 13.486733, 12.55519, 12.372204 ] }, { "date": "2025-08-08", "close": 18.99, "volume": 686152475, "typical_volume": 265365905.25, "trend": 12.365816, "fair_value": 7.923924, "relative_strength": 52.496781, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 93.999898, "energy": 97.059344, "activity_lines": [ 16.588, 14.658555, 13.197312, 12.817491 ] }, { "date": "2025-08-15", "close": 22.280001, "volume": 867898911, "typical_volume": 290648600.2, "trend": 12.731607, "fair_value": 8.021641, "relative_strength": 71.845851, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 95.524525, "energy": 97.754463, "activity_lines": [ 18.824667, 16.28831, 14.125547, 13.457116 ] }, { "date": "2025-08-22", "close": 21.91, "volume": 680411891, "typical_volume": 306327733.05, "trend": 13.077408, "fair_value": 8.111756, "relative_strength": 59.806028, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 84.765686, "energy": 92.393345, "activity_lines": [ 20.273334, 17.648546, 14.976656, 14.04927 ] }, { "date": "2025-08-29", "close": 24.1, "volume": 568509383, "typical_volume": 320673707.25, "trend": 13.517516, "fair_value": 8.215079, "relative_strength": 70.237775, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 88.079981, "energy": 94.201158, "activity_lines": [ 21.906667, 19.202364, 15.993642, 14.760405 ] }, { "date": "2025-09-05", "close": 23.09, "volume": 566505599, "typical_volume": 340421794.35, "trend": 13.897323, "fair_value": 8.310844, "relative_strength": 61.449529, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 72.216365, "energy": 79.888984, "activity_lines": [ 22.742, 20.324182, 16.852945, 15.377985 ] }, { "date": "2025-09-12", "close": 22.26, "volume": 354760102, "typical_volume": 348765162.9, "trend": 14.243804, "fair_value": 8.402182, "relative_strength": 50.410905, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.049446, "energy": 65.55302, "activity_lines": [ 22.804, 21.074182, 17.57509, 15.917513 ] }, { "date": "2025-09-19", "close": 25.23, "volume": 419802612, "typical_volume": 364824798.9, "trend": 14.678631, "fair_value": 8.518427, "relative_strength": 69.336816, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 77.593924, "energy": 67.200166, "activity_lines": [ 23.638, 22.179818, 18.528882, 16.626299 ] }, { "date": "2025-09-26", "close": 24.52, "volume": 628335810, "typical_volume": 388215487.0, "trend": 15.123417, "fair_value": 8.632927, "relative_strength": 61.190359, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.376573, "energy": 59.618691, "activity_lines": [ 24.038667, 22.921455, 19.349085, 17.261226 ] }, { "date": "2025-10-03", "close": 24.809999, "volume": 132044804, "typical_volume": 389063356.65, "trend": 15.530927, "fair_value": 8.75018, "relative_strength": 57.878327, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.516086, "energy": 57.499269, "activity_lines": [ 24.362, 23.519636, 20.136029, 17.886167 ] }, { "date": "2025-10-10", "close": 23.57, "volume": 170777925, "typical_volume": 389196715.95, "trend": 15.857152, "fair_value": 8.862483, "relative_strength": 47.163324, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.068021, "energy": 52.166625, "activity_lines": [ 24.224666, 23.753636, 20.742002, 18.404817 ] }, { "date": "2025-10-17", "close": 21.290001, "volume": 207901875, "typical_volume": 392603117.6, "trend": 16.124356, "fair_value": 8.960489, "relative_strength": 33.340682, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 47.689196, "energy": 38.233167, "activity_lines": [ 23.295333, 23.428909, 21.073384, 18.755324 ] }, { "date": "2025-10-24", "close": 23.82, "volume": 287820780, "typical_volume": 404133024.7, "trend": 16.468902, "fair_value": 9.075032, "relative_strength": 43.002908, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 48.840081, "energy": 35.024097, "activity_lines": [ 23.274, 23.522364, 21.598034, 19.251817 ] }, { "date": "2025-10-31", "close": 22.559999, "volume": 241690947, "typical_volume": 412186041.4, "trend": 16.789427, "fair_value": 9.180924, "relative_strength": 33.95591, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.356775, "energy": 27.63988, "activity_lines": [ 22.926666, 23.358727, 21.942381, 19.644791 ] }, { "date": "2025-11-07", "close": 21.219999, "volume": 162205968, "typical_volume": 416686578.4, "trend": 17.12388, "fair_value": 9.27931, "relative_strength": 24.695696, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.337859, "energy": 21.126087, "activity_lines": [ 22.263333, 22.939636, 22.102428, 19.930634 ] }, { "date": "2025-11-14", "close": 20.08, "volume": 171763500, "typical_volume": 420502339.7, "trend": 17.430321, "fair_value": 9.371793, "relative_strength": 17.908402, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.627205, "energy": 18.409963, "activity_lines": [ 21.459333, 22.365636, 22.102571, 20.121352 ] }, { "date": "2025-11-21", "close": 20.07, "volume": 161490834, "typical_volume": 405477198.8, "trend": 17.715787, "fair_value": 9.462999, "relative_strength": 22.041398, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.819122, "energy": 16.514509, "activity_lines": [ 20.884666, 21.844545, 22.058238, 20.291653 ] }, { "date": "2025-11-28", "close": 21.719999, "volume": 334294240, "typical_volume": 412883301.75, "trend": 18.060581, "fair_value": 9.564527, "relative_strength": 29.206312, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.300993, "energy": 15.910902, "activity_lines": [ 20.941333, 21.663272, 22.13319, 20.54999 ] }, { "date": "2025-12-05", "close": 20.620001, "volume": 132899339, "typical_volume": 406814066.05, "trend": 18.356723, "fair_value": 9.658812, "relative_strength": 21.468216, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.75923, "energy": 13.741021, "activity_lines": [ 20.771333, 21.345818, 22.058571, 20.715114 ] }, { "date": "2025-12-12", "close": 21.110001, "volume": 122898578, "typical_volume": 376303091.25, "trend": 18.673527, "fair_value": 9.75643, "relative_strength": 23.859171, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 9.471928, "energy": 10.597877, "activity_lines": [ 20.894, 21.188364, 21.99781, 20.892744 ] }, { "date": "2025-12-19", "close": 20.059999, "volume": 127091872, "typical_volume": 351262872.25, "trend": 18.958659, "fair_value": 9.846488, "relative_strength": 16.944119, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.622673, "energy": 6.867233, "activity_lines": [ 20.674, 20.907273, 21.818333, 20.982194 ] }, { "date": "2025-12-26", "close": 21.0, "volume": 151495022, "typical_volume": 324529999.6, "trend": 19.282783, "fair_value": 9.941614, "relative_strength": 19.193077, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.721065, "energy": 9.55379, "activity_lines": [ 20.768667, 20.860909, 21.707333, 21.113894 ] }, { "date": "2026-01-02", "close": 21.1, "volume": 84594556, "typical_volume": 285364781.85, "trend": 19.614235, "fair_value": 10.038721, "relative_strength": 18.587842, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 9.7242, "energy": 8.150833, "activity_lines": [ 20.834667, 20.838, 21.596286, 21.231133 ] }, { "date": "2026-01-09", "close": 21.9, "volume": 200449555, "typical_volume": 261366665.05, "trend": 19.989, "fair_value": 10.142934, "relative_strength": 17.571693, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.841306, "energy": 12.695499, "activity_lines": [ 21.208667, 21.01, 21.567048, 21.378602 ] }, { "date": "2026-01-16", "close": 21.01, "volume": 178355611, "typical_volume": 241858976.45, "trend": 20.341333, "fair_value": 10.242143, "relative_strength": 12.520412, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 23.677442, "energy": 13.259716, "activity_lines": [ 21.200667, 21.032182, 21.453095, 21.444473 ] }, { "date": "2026-01-23", "close": 20.57, "volume": 124594539, "typical_volume": 219763423.45, "trend": 20.662333, "fair_value": 10.337831, "relative_strength": 8.597239, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 6.369293, "energy": 6.346525, "activity_lines": [ 21.052667, 20.978182, 21.311952, 21.459226 ] }, { "date": "2026-01-30", "close": 18.780001, "volume": 128265215, "typical_volume": 208438679.1, "trend": 20.884333, "fair_value": 10.42198, "relative_strength": -0.91705, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -40.463987, "energy": 36.079311, "activity_lines": [ 20.274, 20.589818, 21.012333, 21.337785 ] }, { "date": "2026-02-06", "close": 18.309999, "volume": 76075413, "typical_volume": 191252319.15, "trend": 21.084333, "fair_value": 10.501904, "relative_strength": -2.544793, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -46.66695, "energy": 59.701406, "activity_lines": [ 19.486667, 20.139455, 20.684524, 21.171699 ] }, { "date": "2026-02-13", "close": 18.440001, "volume": 63617396, "typical_volume": 163016398.45, "trend": 21.241333, "fair_value": 10.582087, "relative_strength": -2.643078, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -70.455962, "energy": 76.694025, "activity_lines": [ 18.928667, 19.774727, 20.402048, 21.001097 ] }, { "date": "2026-02-27", "close": 18.99, "volume": 66356455, "typical_volume": 159731981.0, "trend": 21.301667, "fair_value": 10.665286, "relative_strength": -2.073377, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.455709, "energy": 75.957307, "activity_lines": [ 18.784667, 19.549636, 20.200905, 20.855849 ] }, { "date": "2026-03-06", "close": 18.32, "volume": 102103342, "typical_volume": 156298251.85, "trend": 21.391, "fair_value": 10.744892, "relative_strength": -5.064146, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.543066, "energy": 79.268492, "activity_lines": [ 18.552, 19.241273, 19.963667, 20.663484 ] }, { "date": "2026-03-13", "close": 17.879999, "volume": 70714066, "typical_volume": 149438861.4, "trend": 21.354, "fair_value": 10.820847, "relative_strength": -6.936538, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.442827, "energy": 78.467036, "activity_lines": [ 18.322666, 18.884545, 19.709524, 20.436968 ] }, { "date": "2026-03-20", "close": 17.0, "volume": 164784478, "typical_volume": 143287046.3, "trend": 21.178, "fair_value": 10.887908, "relative_strength": -8.521736, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -79.638921, "energy": 75.523323, "activity_lines": [ 17.86, 18.424545, 19.387809, 20.156064 ] }, { "date": "2026-03-27", "close": 16.299999, "volume": 92464109, "typical_volume": 135825704.4, "trend": 20.991, "fair_value": 10.951567, "relative_strength": -11.397239, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -82.940626, "energy": 86.22142, "activity_lines": [ 17.251333, 17.911818, 19.031905, 19.841355 ] }, { "date": "2026-04-03", "close": 15.91, "volume": 71220512, "typical_volume": 131276431.6, "trend": 20.718, "fair_value": 11.010748, "relative_strength": -12.795145, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -81.641248, "energy": 90.143053, "activity_lines": [ 16.655333, 17.43, 18.668667, 19.513548 ] }, { "date": "2026-04-10", "close": 17.799999, "volume": 143082818, "typical_volume": 129842397.5, "trend": 20.541667, "fair_value": 11.083001, "relative_strength": -5.262775, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.006567, "energy": 66.429808, "activity_lines": [ 16.894666, 17.384545, 18.510714, 19.32529 ] }, { "date": "2026-04-17", "close": 17.82, "volume": 141489395, "typical_volume": 128842325.55, "trend": 20.393667, "fair_value": 11.156339, "relative_strength": -7.040673, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.40131, "energy": 52.938153, "activity_lines": [ 17.175333, 17.393091, 18.365524, 19.149699 ] }, { "date": "2026-04-24", "close": 17.147007, "volume": 122340001, "typical_volume": 118244613.6, "trend": 20.124233, "fair_value": 11.226448, "relative_strength": -11.492363, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.703937, "energy": 47.098899, "activity_lines": [ 17.235669, 17.296728, 18.166953, 18.940237 ] }, { "date": "2026-05-01", "close": 17.865623, "volume": 129538680, "typical_volume": 118076580.65, "trend": 19.902421, "fair_value": 11.301482, "relative_strength": -8.821376, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.23977, "energy": 28.360496, "activity_lines": [ 17.525743, 17.352169, 18.058598, 18.79452 ] }, { "date": "2026-05-08", "close": 18.05526, "volume": 89540684, "typical_volume": 116408685.95, "trend": 19.677263, "fair_value": 11.376775, "relative_strength": -9.65802, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -39.669295, "energy": 24.697776, "activity_lines": [ 17.774654, 17.452532, 17.98142, 18.675348 ] }, { "date": "2026-05-15", "close": 18.264854, "volume": 143120712, "typical_volume": 117210127.95, "trend": 19.500425, "fair_value": 11.45507, "relative_strength": -7.959514, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -35.047226, "energy": 19.482075, "activity_lines": [ 17.950413, 17.607998, 17.938749, 18.584225 ] }, { "date": "2026-05-22", "close": 18.474453, "volume": 256765753, "typical_volume": 122473664.5, "trend": 19.406573, "fair_value": 11.535219, "relative_strength": -6.78473, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -29.457562, "energy": 19.695965, "activity_lines": [ 18.165048, 17.802576, 17.924589, 18.518034 ] }, { "date": "2026-05-29", "close": 15.240675, "volume": 174176572, "typical_volume": 126952765.3, "trend": 19.120596, "fair_value": 11.594256, "relative_strength": -22.359261, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.431351, "energy": 37.357986, "activity_lines": [ 17.258126, 17.398386, 17.614476, 18.249266 ] }, { "date": "2026-06-05", "close": 14.93127, "volume": 18547851, "typical_volume": 117857680.1, "trend": 18.866305, "fair_value": 11.649396, "relative_strength": -23.267864, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.163552, "energy": 55.090008, "activity_lines": [ 16.375158, 16.969929, 17.302797, 17.978987 ] }, { "date": "2026-06-12", "close": 14.871385, "volume": 26308781, "typical_volume": 110255338.6, "trend": 18.654684, "fair_value": 11.704726, "relative_strength": -23.766553, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.187071, "energy": 76.938204, "activity_lines": [ 15.667853, 16.555469, 17.0186, 17.72125 ] }, { "date": "2026-06-19", "close": 14.651808, "volume": 80487970, "typical_volume": 108050010.15, "trend": 18.473744, "fair_value": 11.757755, "relative_strength": -26.100053, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.177716, "energy": 84.545979, "activity_lines": [ 15.099613, 16.11997, 16.742722, 17.463 ] }, { "date": "2026-06-26", "close": 15.1, "volume": 59126039, "typical_volume": 104593051.35, "trend": 18.308078, "fair_value": 11.814422, "relative_strength": -22.840596, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.443875, "energy": 79.401623, "activity_lines": [ 14.92164, 15.8232, 16.537711, 17.245339 ] }, { "date": "2026-07-03", "close": 14.58, "volume": 23151581, "typical_volume": 101946859.75, "trend": 18.070078, "fair_value": 11.867118, "relative_strength": -25.919929, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.058102, "energy": 75.82333, "activity_lines": [ 14.795298, 15.481339, 16.3007, 17.004818 ] }, { "date": "2026-07-10", "close": 13.87, "volume": 103337460, "typical_volume": 103932862.95, "trend": 17.845078, "fair_value": 11.916284, "relative_strength": -28.684533, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.175626, "energy": 73.120575, "activity_lines": [ 14.476333, 15.057061, 16.013832, 16.733845 ] }, { "date": "2026-07-17", "close": 12.42, "volume": 97292857, "typical_volume": 105479683.05, "trend": 17.555411, "fair_value": 11.95443, "relative_strength": -32.148334, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -86.018484, "energy": 75.656632, "activity_lines": [ 13.744787, 14.441793, 15.61063, 16.38384 ] }, { "date": "2026-07-24", "close": 12.03, "volume": 77243038, "typical_volume": 104236667.85, "trend": 17.287744, "fair_value": 11.989438, "relative_strength": -34.953284, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -83.628483, "energy": 87.744849, "activity_lines": [ 13.046667, 13.858076, 15.201571, 16.027362 ] }, { "date": "2026-07-31", "close": 14.31, "volume": 183103752, "typical_volume": 109856152.15, "trend": 17.064744, "fair_value": 12.039252, "relative_strength": -22.668966, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.49561, "energy": 64.80346, "activity_lines": [ 13.283333, 13.802265, 15.039608, 15.835249 ] }, { "date": "2026-08-07", "close": 14.08, "volume": 136485592, "typical_volume": 108441207.85, "trend": 16.830744, "fair_value": 12.089764, "relative_strength": -25.750782, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.729098, "energy": 53.521179, "activity_lines": [ 13.496, 13.780354, 14.87274, 15.642685 ] } ], "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." } } }