{ "ticker": { "uuid": "79d516ad-a03f-4c50-8a9f-ca5bd3b509c6", "symbol": "300767", "name": "QuakeSafe Technologies Co., Ltd.", "exchange": "SHZ", "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": "399001.SZ", "stage": 4, "stage_name": "Declining", "phase": "4a", "phase_label": "Stage 4A \u00b7 Breakdown", "transition": "stage_4_declining", "transition_label": "Stage 4 decline intact", "confidence": 96.0, "architecture_regime": "downward_expansion", "architecture_regime_label": "Downward Expansion", "architecture_modifier": "Early contraction", "architecture_gate": "down", "architecture_direction": -60.19, "architecture_energy": 69.731, "architecture_maturity": 11.571, "architecture_confidence": 84.049, "architecture_tenure": "New", "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": 28.31, "rotation_up": 11.13, "upward_expansion": 17.65, "deceleration": 34.4, "rotation_down": 72.63, "downward_expansion": 88.65 }, "activity_lines": [ 17.167333, 18.795455, 19.980762, 20.264667 ], "activity_state": "Wide", "activity_direction": "Expanding", "rotation_direction": "Weakening", "price_acceptance": -0.5 }, "latest_close": 18.549999, "trend_reference": 20.489, "distance_from_trend": -0.094636, "trend_direction": "Weakening", "fair_value": 15.389295, "distance_from_fair_value": 0.205383, "fair_value_direction": "Weakening", "relative_strength": -13.83213, "relative_strength_direction": "Weakening", "price_momentum": -0.024711, "excess_performance": -0.032111, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.094636, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.020665, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.205383, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.410555, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.138321, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.283646, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.024711, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.492803, "read": "Supply-led" } ], "volume": { "latest": 40845914, "relative_activity": 0.917987, "balance": 0.492803, "dry_up": 1.032774, "accumulation_observations": 1, "distribution_observations": 6 }, "risk": { "range_context": 0.155546, "annualized_volatility": 0.710388, "from_high_reference": -0.319516, "from_low_reference": 0.358974 }, "levels": { "trend_reference": 20.489, "fair_value_reference": 15.389295, "structural_low": 13.65, "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": -0.056633, "positive_rate": 0.25, "directional_follow_through": 0.75, "median_excess_return": -0.042068, "regime_survival": 0.857143, "best_return": 0.398258, "worst_return": -0.31601, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 10, "median_return": -0.177645, "positive_rate": 0.4, "directional_follow_through": 0.6, "median_excess_return": -0.105734, "regime_survival": 0.6, "best_return": 0.399038, "worst_return": -0.407027, "sufficient": true }, { "horizon": "Extended", "sample_count": 5, "median_return": -0.359639, "positive_rate": 0.2, "directional_follow_through": 0.8, "median_excess_return": -0.22833, "regime_survival": 0.6, "best_return": 0.203372, "worst_return": -0.459259, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 3, "median_return": -0.345787, "positive_rate": 0.0, "directional_follow_through": 1.0, "median_excess_return": -0.237129, "regime_survival": 0.333333, "best_return": -0.121951, "worst_return": -0.704596, "sufficient": false } ], "ledger": [ { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2023-03-24", "end": "2024-09-27", "tenure": "Extended", "return": -0.765358, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-10-04", "end": "2024-11-15", "tenure": "Developing", "return": -0.052405, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-11-22", "end": "2024-12-27", "tenure": "Developing", "return": -0.091943, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-01-03", "end": "2025-01-10", "tenure": "New", "return": 0.015294, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-01-17", "end": "2025-02-14", "tenure": "Developing", "return": 0.229306, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-02-21", "end": "2025-06-20", "tenure": "Established", "return": 0.169054, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-06-27", "end": "2025-10-24", "tenure": "Established", "return": 0.654063, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-10-31", "end": "2026-02-13", "tenure": "Established", "return": -0.050068, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-02-27", "end": "2026-04-03", "tenure": "Developing", "return": -0.122943, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-04-10", "end": "2026-04-17", "tenure": "New", "return": 0.19805, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-04-24", "end": "2026-05-08", "tenure": "New", "return": 0.10383, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-05-15", "end": "2026-05-29", "tenure": "New", "return": -0.145069, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-06-05", "end": "2026-07-24", "tenure": "Developing", "return": -0.227536, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-07-31", "end": "2026-08-07", "tenure": "New", "return": 0.168136, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 25.889999, "volume": 56693181, "typical_volume": 17660488.9, "trend": 37.512529, "fair_value": 54.416313, "relative_strength": -38.47341, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.502273, "energy": 66.378648, "activity_lines": [ 24.572233, 25.122294, 28.02231, 32.047333 ] }, { "date": "2023-08-04", "close": 25.33, "volume": 47885337, "typical_volume": 19747599.65, "trend": 36.803832, "fair_value": 54.261542, "relative_strength": -39.939402, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.070146, "energy": 63.423564, "activity_lines": [ 24.852213, 25.040509, 27.437409, 31.261364 ] }, { "date": "2023-08-11", "close": 23.370001, "volume": 36804388, "typical_volume": 21279008.0, "trend": 35.967015, "fair_value": 54.109626, "relative_strength": -41.606459, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -75.690223, "energy": 65.731742, "activity_lines": [ 24.475107, 24.658959, 26.749429, 30.394665 ] }, { "date": "2023-08-18", "close": 21.82, "volume": 29117699, "typical_volume": 22343090.75, "trend": 34.9905, "fair_value": 53.938264, "relative_strength": -42.813237, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -82.256947, "energy": 68.609328, "activity_lines": [ 23.606594, 24.06898, 26.000821, 29.481954 ] }, { "date": "2023-08-25", "close": 19.950001, "volume": 23403303, "typical_volume": 23249870.15, "trend": 33.96959, "fair_value": 53.731995, "relative_strength": -45.137923, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -87.492106, "energy": 73.456277, "activity_lines": [ 22.246, 23.216472, 25.16526, 28.511599 ] }, { "date": "2023-09-01", "close": 20.049999, "volume": 22895461, "typical_volume": 23980109.85, "trend": 32.933409, "fair_value": 53.546067, "relative_strength": -45.796675, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.405631, "energy": 84.579852, "activity_lines": [ 21.172, 22.522973, 24.436377, 27.613561 ] }, { "date": "2023-09-08", "close": 20.93, "volume": 26568077, "typical_volume": 24793845.9, "trend": 31.858462, "fair_value": 53.34608, "relative_strength": -41.471044, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.67686, "energy": 81.327032, "activity_lines": [ 20.780667, 22.092604, 23.876116, 26.839148 ] }, { "date": "2023-09-15", "close": 19.9, "volume": 19873837, "typical_volume": 25166024.1, "trend": 30.858475, "fair_value": 53.098838, "relative_strength": -42.708903, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.361319, "energy": 78.086887, "activity_lines": [ 20.339333, 21.553938, 23.300044, 26.067634 ] }, { "date": "2023-09-22", "close": 20.530001, "volume": 21862001, "typical_volume": 26072562.5, "trend": 29.870186, "fair_value": 52.885716, "relative_strength": -40.187512, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.870321, "energy": 65.614483, "activity_lines": [ 20.339334, 21.199799, 22.854028, 25.401281 ] }, { "date": "2023-09-29", "close": 19.98, "volume": 19846650, "typical_volume": 26304985.4, "trend": 28.882831, "fair_value": 52.688732, "relative_strength": -40.520035, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.35394, "energy": 64.87138, "activity_lines": [ 20.242, 20.804909, 22.415236, 24.763204 ] }, { "date": "2023-10-13", "close": 19.67, "volume": 22977294, "typical_volume": 26753761.35, "trend": 28.031975, "fair_value": 52.501126, "relative_strength": -40.343757, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.833102, "energy": 65.167628, "activity_lines": [ 20.039334, 20.422182, 22.001172, 24.168828 ] }, { "date": "2023-10-20", "close": 18.620001, "volume": 21545880, "typical_volume": 27009470.0, "trend": 27.223189, "fair_value": 52.323838, "relative_strength": -39.713348, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.573899, "energy": 67.379374, "activity_lines": [ 19.512, 19.961637, 21.53961, 23.561604 ] }, { "date": "2023-10-27", "close": 19.42, "volume": 35401149, "typical_volume": 27609619.1, "trend": 26.482595, "fair_value": 52.14645, "relative_strength": -37.579362, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.018604, "energy": 59.721079, "activity_lines": [ 19.405334, 19.768546, 21.201013, 23.058173 ] }, { "date": "2023-11-03", "close": 18.73, "volume": 19307731, "typical_volume": 27911189.3, "trend": 25.74159, "fair_value": 51.965851, "relative_strength": -39.450633, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.6296, "energy": 62.718, "activity_lines": [ 19.100667, 19.521818, 20.834733, 22.558005 ] }, { "date": "2023-11-10", "close": 19.469999, "volume": 23601659, "typical_volume": 28347892.65, "trend": 25.045516, "fair_value": 51.799315, "relative_strength": -37.043759, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.055626, "energy": 56.219678, "activity_lines": [ 19.162666, 19.465818, 20.573933, 22.153386 ] }, { "date": "2023-11-17", "close": 20.049999, "volume": 20709065, "typical_volume": 28912056.45, "trend": 24.451825, "fair_value": 51.655062, "relative_strength": -34.251001, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.859871, "energy": 47.725419, "activity_lines": [ 19.451999, 19.524, 20.40754, 21.831095 ] }, { "date": "2023-11-24", "close": 19.360001, "volume": 17566288, "typical_volume": 28344879.3, "trend": 23.823507, "fair_value": 51.504833, "relative_strength": -34.600841, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -49.836337, "energy": 41.320872, "activity_lines": [ 19.486, 19.456727, 20.202444, 21.50259 ] }, { "date": "2023-12-01", "close": 18.559999, "volume": 13189440, "typical_volume": 27360250.8, "trend": 23.288447, "fair_value": 51.347164, "relative_strength": -35.556458, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.930646, "energy": 46.392318, "activity_lines": [ 19.204, 19.272545, 19.949317, 21.163009 ] }, { "date": "2023-12-08", "close": 17.549999, "volume": 12522437, "typical_volume": 25874603.85, "trend": 22.771874, "fair_value": 51.198175, "relative_strength": -36.982826, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.195628, "energy": 55.607262, "activity_lines": [ 18.642666, 18.929091, 19.624709, 20.792787 ] }, { "date": "2023-12-15", "close": 17.360001, "volume": 11802986, "typical_volume": 25178693.15, "trend": 22.304779, "fair_value": 51.043801, "relative_strength": -35.410764, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -75.616651, "energy": 70.711869, "activity_lines": [ 18.096667, 18.605273, 19.311714, 20.443633 ] }, { "date": "2023-12-22", "close": 16.780001, "volume": 31726045, "typical_volume": 23930336.35, "trend": 21.840939, "fair_value": 50.880215, "relative_strength": -35.288377, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.411728, "energy": 81.066351, "activity_lines": [ 17.498, 18.223636, 18.973905, 20.087196 ] }, { "date": "2023-12-29", "close": 17.379999, "volume": 20446385, "typical_volume": 22558388.75, "trend": 21.472176, "fair_value": 50.724529, "relative_strength": -34.00598, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.523967, "energy": 75.418153, "activity_lines": [ 17.317333, 18.003636, 18.736619, 19.799394 ] }, { "date": "2024-01-05", "close": 16.74, "volume": 11243274, "typical_volume": 21280333.05, "trend": 21.116629, "fair_value": 50.55724, "relative_strength": -32.511332, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.045327, "energy": 73.287332, "activity_lines": [ 17.055333, 17.689818, 18.476238, 19.494092 ] }, { "date": "2024-01-12", "close": 16.92, "volume": 17532951, "typical_volume": 20701095.65, "trend": 20.811264, "fair_value": 50.38023, "relative_strength": -29.70752, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.289813, "energy": 56.352928, "activity_lines": [ 16.974667, 17.457454, 18.264571, 19.223342 ] }, { "date": "2024-01-19", "close": 15.83, "volume": 17435548, "typical_volume": 20402707.9, "trend": 20.415749, "fair_value": 50.219042, "relative_strength": -31.456581, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.495038, "energy": 60.035756, "activity_lines": [ 16.572667, 17.059818, 17.972429, 18.90197 ] }, { "date": "2024-01-26", "close": 15.15, "volume": 26619915, "typical_volume": 20588930.6, "trend": 20.063343, "fair_value": 50.039589, "relative_strength": -32.902041, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -80.348893, "energy": 68.857327, "activity_lines": [ 16.046, 16.604727, 17.635143, 18.562244 ] }, { "date": "2024-02-02", "close": 11.45, "volume": 36464185, "typical_volume": 21083736.0, "trend": 19.602553, "fair_value": 49.78372, "relative_strength": -43.663886, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -94.46066, "energy": 91.773418, "activity_lines": [ 14.394667, 15.566, 16.968809, 18.006544 ] }, { "date": "2024-02-09", "close": 11.5, "volume": 52622243, "typical_volume": 22721156.3, "trend": 19.194256, "fair_value": 49.489641, "relative_strength": -47.140197, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -89.221384, "energy": 94.476432, "activity_lines": [ 13.155333, 14.680182, 16.352381, 17.483799 ] }, { "date": "2024-02-23", "close": 12.4, "volume": 45987912, "typical_volume": 23927451.85, "trend": 18.81463, "fair_value": 49.194133, "relative_strength": -43.206338, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.780778, "energy": 88.744142, "activity_lines": [ 12.565333, 14.086364, 15.861667, 17.04546 ] }, { "date": "2024-03-01", "close": 12.6, "volume": 44675744, "typical_volume": 25168906.55, "trend": 18.443, "fair_value": 48.931656, "relative_strength": -43.198308, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.943523, "energy": 85.807151, "activity_lines": [ 12.343333, 13.622545, 15.428714, 16.644516 ] }, { "date": "2024-03-08", "close": 11.92, "volume": 27233972, "typical_volume": 25381740.45, "trend": 17.977333, "fair_value": 48.689748, "relative_strength": -44.53287, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.134871, "energy": 73.722214, "activity_lines": [ 12.11, 13.121636, 14.966143, 16.223677 ] }, { "date": "2024-03-15", "close": 12.84, "volume": 29726671, "typical_volume": 25790780.0, "trend": 17.561, "fair_value": 48.441842, "relative_strength": -40.341411, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.393407, "energy": 61.012878, "activity_lines": [ 12.398667, 12.876364, 14.628095, 15.892237 ] }, { "date": "2024-03-22", "close": 12.41, "volume": 33162634, "typical_volume": 25678854.25, "trend": 17.195667, "fair_value": 48.195574, "relative_strength": -40.703966, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.565468, "energy": 56.100549, "activity_lines": [ 12.451333, 12.635455, 14.276619, 15.559914 ] }, { "date": "2024-03-29", "close": 11.64, "volume": 26712022, "typical_volume": 26049068.8, "trend": 16.856333, "fair_value": 47.985287, "relative_strength": -42.10378, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.963606, "energy": 58.599198, "activity_lines": [ 12.186667, 12.333273, 13.88519, 15.201484 ] }, { "date": "2024-04-05", "close": 12.3, "volume": 30344549, "typical_volume": 26386213.3, "trend": 16.601333, "fair_value": 47.785103, "relative_strength": -38.476464, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.824144, "energy": 50.052882, "activity_lines": [ 12.192667, 12.247091, 13.590381, 14.907527 ] }, { "date": "2024-04-12", "close": 10.96, "volume": 44261674, "typical_volume": 27563843.75, "trend": 16.298333, "fair_value": 47.56163, "relative_strength": -42.072535, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.125791, "energy": 56.488016, "activity_lines": [ 11.772, 11.981455, 13.202095, 14.54357 ] }, { "date": "2024-04-19", "close": 9.85, "volume": 39733096, "typical_volume": 28672184.15, "trend": 15.929, "fair_value": 47.336421, "relative_strength": -47.079934, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.56649, "energy": 62.041633, "activity_lines": [ 11.045333, 11.590182, 12.751381, 14.127548 ] }, { "date": "2024-04-26", "close": 10.53, "volume": 32287084, "typical_volume": 29627066.35, "trend": 15.616667, "fair_value": 47.115987, "relative_strength": -43.391689, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.503028, "energy": 58.084532, "activity_lines": [ 10.744667, 11.351636, 12.410714, 13.779226 ] }, { "date": "2024-05-03", "close": 10.96, "volume": 11658837, "typical_volume": 29583886.35, "trend": 15.297667, "fair_value": 46.874973, "relative_strength": -40.561488, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.25628, "energy": 59.031062, "activity_lines": [ 10.712667, 11.208909, 12.149238, 13.478796 ] }, { "date": "2024-05-10", "close": 11.28, "volume": 27600303, "typical_volume": 30373752.2, "trend": 15.007667, "fair_value": 46.649989, "relative_strength": -38.569072, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.841284, "energy": 61.752231, "activity_lines": [ 10.832667, 11.150545, 11.949619, 13.219591 ] }, { "date": "2024-05-17", "close": 11.87, "volume": 30622774, "typical_volume": 30318588.65, "trend": 14.747667, "fair_value": 46.433221, "relative_strength": -34.045653, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.067703, "energy": 46.026112, "activity_lines": [ 11.217333, 11.223455, 11.835143, 13.017161 ] }, { "date": "2024-05-24", "close": 10.67, "volume": 31671279, "typical_volume": 30879833.35, "trend": 14.482667, "fair_value": 46.19156, "relative_strength": -37.812763, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.56159, "energy": 41.983913, "activity_lines": [ 11.141333, 11.079091, 11.629762, 12.754086 ] }, { "date": "2024-05-31", "close": 10.68, "volume": 22889866, "typical_volume": 31462162.95, "trend": 14.191333, "fair_value": 45.918366, "relative_strength": -36.258854, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.659892, "energy": 41.093962, "activity_lines": [ 11.014, 10.976, 11.457286, 12.508753 ] }, { "date": "2024-06-07", "close": 9.38, "volume": 33239821, "typical_volume": 32247506.45, "trend": 13.879667, "fair_value": 45.64093, "relative_strength": -42.373053, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.841387, "energy": 55.378811, "activity_lines": [ 10.443333, 10.668, 11.189857, 12.198344 ] }, { "date": "2024-06-14", "close": 9.49, "volume": 17873924, "typical_volume": 32269425.25, "trend": 13.547, "fair_value": 45.200456, "relative_strength": -40.725258, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.714717, "energy": 67.308528, "activity_lines": [ 10.014667, 10.421091, 10.96881, 11.91514 ] }, { "date": "2024-06-21", "close": 8.64, "volume": 23007947, "typical_volume": 32088826.85, "trend": 13.166667, "fair_value": 44.833109, "relative_strength": -44.008223, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -80.682858, "energy": 81.591639, "activity_lines": [ 9.422, 10.070727, 10.697, 11.598559 ] }, { "date": "2024-06-28", "close": 8.48, "volume": 24355463, "typical_volume": 31483390.75, "trend": 12.804, "fair_value": 44.47292, "relative_strength": -42.73814, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.855148, "energy": 87.010709, "activity_lines": [ 8.991333, 9.733455, 10.440952, 11.296194 ] }, { "date": "2024-07-05", "close": 8.32, "volume": 17511559, "typical_volume": 29727856.55, "trend": 12.462667, "fair_value": 44.139438, "relative_strength": -41.915227, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.256596, "energy": 88.436637, "activity_lines": [ 8.653333, 9.392, 10.18381, 11.006903 ] }, { "date": "2024-07-12", "close": 8.42, "volume": 19279578, "typical_volume": 28392439.85, "trend": 12.158333, "fair_value": 43.798002, "relative_strength": -41.35136, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.742329, "energy": 85.567322, "activity_lines": [ 8.506, 9.108909, 9.951333, 10.746086 ] }, { "date": "2024-07-19", "close": 8.0, "volume": 18823368, "typical_volume": 27099821.05, "trend": 11.846333, "fair_value": 43.481673, "relative_strength": -43.728503, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.103637, "energy": 86.196015, "activity_lines": [ 8.282667, 8.795636, 9.69781, 10.477806 ] }, { "date": "2024-07-26", "close": 8.03, "volume": 17234282, "typical_volume": 26599836.55, "trend": 11.554667, "fair_value": 43.120941, "relative_strength": -40.6396, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.308941, "energy": 79.503981, "activity_lines": [ 8.168667, 8.547455, 9.469048, 10.231591 ] }, { "date": "2024-08-02", "close": 8.41, "volume": 38653029, "typical_volume": 27046154.45, "trend": 11.255667, "fair_value": 42.738459, "relative_strength": -36.572631, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.887536, "energy": 61.674726, "activity_lines": [ 8.222, 8.438182, 9.295, 10.02871 ] }, { "date": "2024-08-09", "close": 8.27, "volume": 21216658, "typical_volume": 26448855.65, "trend": 10.973333, "fair_value": 42.366348, "relative_strength": -35.360462, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.695827, "energy": 57.858662, "activity_lines": [ 8.233333, 8.344545, 9.128714, 9.836086 ] }, { "date": "2024-08-16", "close": 8.01, "volume": 16870405, "typical_volume": 25956774.8, "trend": 10.676333, "fair_value": 41.955257, "relative_strength": -36.018948, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.499534, "energy": 57.488549, "activity_lines": [ 8.161333, 8.247455, 8.957381, 9.644903 ] }, { "date": "2024-08-23", "close": 7.32, "volume": 17416131, "typical_volume": 25310353.9, "trend": 10.392667, "fair_value": 41.550587, "relative_strength": -39.344165, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.705415, "energy": 64.097556, "activity_lines": [ 7.886667, 8.049818, 8.737619, 9.428366 ] }, { "date": "2024-08-30", "close": 9.08, "volume": 96630337, "typical_volume": 27928787.05, "trend": 10.190333, "fair_value": 41.180851, "relative_strength": -25.288514, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -48.267357, "energy": 40.139765, "activity_lines": [ 8.244, 8.211636, 8.70919, 9.343677 ] }, { "date": "2024-09-06", "close": 8.53, "volume": 44215949, "typical_volume": 28152929.7, "trend": 10.093, "fair_value": 40.77708, "relative_strength": -27.047875, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.1283, "energy": 36.25272, "activity_lines": [ 8.348, 8.265455, 8.637333, 9.236559 ] }, { "date": "2024-09-13", "close": 8.02, "volume": 24376271, "typical_volume": 27757389.05, "trend": 9.977, "fair_value": 40.260384, "relative_strength": -29.282715, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.39469, "energy": 36.039111, "activity_lines": [ 8.274, 8.225636, 8.52319, 9.102817 ] }, { "date": "2024-09-20", "close": 8.07, "volume": 15858886, "typical_volume": 27967391.5, "trend": 9.832667, "fair_value": 39.679054, "relative_strength": -28.647967, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -47.141128, "energy": 28.073556, "activity_lines": [ 8.233333, 8.200364, 8.425762, 8.979785 ] }, { "date": "2024-09-27", "close": 9.77, "volume": 42940605, "typical_volume": 28734406.6, "trend": 9.738333, "fair_value": 39.14264, "relative_strength": -25.734784, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -12.505904, "energy": 11.084718, "activity_lines": [ 8.755333, 8.490545, 8.504, 8.975742 ] }, { "date": "2024-10-04", "close": 11.64, "volume": 24086355, "typical_volume": 28407585.65, "trend": 9.729, "fair_value": 38.656484, "relative_strength": -19.021632, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 42.702719, "energy": 38.740296, "activity_lines": [ 9.737333, 9.088545, 8.767524, 9.09843 ] }, { "date": "2024-10-11", "close": 10.66, "volume": 65474156, "typical_volume": 30097729.5, "trend": 9.656333, "fair_value": 38.18637, "relative_strength": -21.366556, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 28.935965, "energy": 38.374797, "activity_lines": [ 10.222, 9.442727, 8.93881, 9.158495 ] }, { "date": "2024-10-18", "close": 10.82, "volume": 38313628, "typical_volume": 30868917.6, "trend": 9.603333, "fair_value": 37.716007, "relative_strength": -21.455472, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 28.652832, "energy": 53.680512, "activity_lines": [ 10.618, 9.785091, 9.125381, 9.23357 ] }, { "date": "2024-10-25", "close": 11.11, "volume": 39052841, "typical_volume": 31159568.6, "trend": 9.585667, "fair_value": 37.248352, "relative_strength": -20.304831, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 40.829091, "energy": 67.075594, "activity_lines": [ 10.924, 10.133818, 9.338905, 9.330774 ] }, { "date": "2024-11-01", "close": 10.13, "volume": 44226962, "typical_volume": 32477220.5, "trend": 9.513333, "fair_value": 36.733913, "relative_strength": -25.074272, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 34.979274, "energy": 43.363138, "activity_lines": [ 10.700667, 10.248, 9.450857, 9.365892 ] }, { "date": "2024-11-08", "close": 11.26, "volume": 49189187, "typical_volume": 33786282.5, "trend": 9.523333, "fair_value": 36.218744, "relative_strength": -20.936891, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 41.373606, "energy": 37.647716, "activity_lines": [ 10.83, 10.516545, 9.667381, 9.478581 ] }, { "date": "2024-11-15", "close": 11.03, "volume": 52660564, "typical_volume": 35201537.55, "trend": 9.562667, "fair_value": 35.748876, "relative_strength": -18.44097, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 61.163324, "energy": 41.481677, "activity_lines": [ 10.908, 10.703636, 9.849524, 9.575785 ] }, { "date": "2024-11-22", "close": 10.55, "volume": 32418684, "typical_volume": 35946893.8, "trend": 9.563333, "fair_value": 35.329617, "relative_strength": -18.426835, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.079154, "energy": 34.306656, "activity_lines": [ 10.801333, 10.758, 9.97381, 9.639484 ] }, { "date": "2024-11-29", "close": 11.09, "volume": 28390806, "typical_volume": 36402455.2, "trend": 9.567667, "fair_value": 34.875016, "relative_strength": -14.424114, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.255099, "energy": 39.264465, "activity_lines": [ 10.892667, 10.864545, 10.138905, 9.737978 ] }, { "date": "2024-12-06", "close": 11.12, "volume": 39535938, "typical_volume": 37438083.7, "trend": 9.562333, "fair_value": 34.441338, "relative_strength": -14.436662, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.613284, "energy": 36.506312, "activity_lines": [ 10.995333, 10.921636, 10.294143, 9.838129 ] }, { "date": "2024-12-13", "close": 11.42, "volume": 51430898, "typical_volume": 39147914.5, "trend": 9.547333, "fair_value": 34.01543, "relative_strength": -10.383059, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.176863, "energy": 37.272519, "activity_lines": [ 11.132, 11.008727, 10.463095, 9.957978 ] }, { "date": "2024-12-20", "close": 10.42, "volume": 58618938, "typical_volume": 40146209.95, "trend": 9.539, "fair_value": 33.620851, "relative_strength": -16.54491, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 51.667706, "energy": 29.819228, "activity_lines": [ 10.924667, 10.918, 10.520667, 10.01428 ] }, { "date": "2024-12-27", "close": 9.58, "volume": 38364546, "typical_volume": 41003604.35, "trend": 9.502333, "fair_value": 33.203559, "relative_strength": -22.193645, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 26.327022, "energy": 13.661792, "activity_lines": [ 10.478, 10.678909, 10.488667, 10.016925 ] }, { "date": "2025-01-03", "close": 8.5, "volume": 23270233, "typical_volume": 41323595.75, "trend": 9.473, "fair_value": 32.777909, "relative_strength": -24.428676, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -6.679342, "energy": 16.101778, "activity_lines": [ 9.736, 10.266, 10.347571, 9.952258 ] }, { "date": "2025-01-10", "close": 8.63, "volume": 40109702, "typical_volume": 42458274.3, "trend": 9.444333, "fair_value": 32.328375, "relative_strength": -21.206715, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -28.528215, "energy": 36.015874, "activity_lines": [ 9.21, 9.924182, 10.216524, 9.897871 ] }, { "date": "2025-01-17", "close": 8.94, "volume": 24612643, "typical_volume": 38857389.6, "trend": 9.454333, "fair_value": 31.868338, "relative_strength": -19.932907, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -22.482223, "energy": 49.434523, "activity_lines": [ 8.953333, 9.666, 10.108762, 9.865333 ] }, { "date": "2025-01-24", "close": 9.38, "volume": 40699790, "typical_volume": 38681581.65, "trend": 9.484333, "fair_value": 31.379761, "relative_strength": -15.752268, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -22.449874, "energy": 46.608098, "activity_lines": [ 9.008667, 9.53, 10.043571, 9.860538 ] }, { "date": "2025-01-31", "close": 9.17, "volume": 4801766, "typical_volume": 37702856.4, "trend": 9.512667, "fair_value": 30.883884, "relative_strength": -15.286035, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -20.780872, "energy": 39.989987, "activity_lines": [ 9.063333, 9.385818, 9.954333, 9.840258 ] }, { "date": "2025-02-07", "close": 9.6, "volume": 19988591, "typical_volume": 37909341.65, "trend": 9.552, "fair_value": 30.443917, "relative_strength": -14.038362, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -15.764832, "energy": 17.401177, "activity_lines": [ 9.288667, 9.344909, 9.900571, 9.845892 ] }, { "date": "2025-02-14", "close": 10.99, "volume": 64213707, "typical_volume": 38972996.75, "trend": 9.651667, "fair_value": 30.028329, "relative_strength": -2.681089, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": 26.633968, "energy": 18.390548, "activity_lines": [ 9.904, 9.583818, 9.971905, 9.938667 ] }, { "date": "2025-02-21", "close": 10.47, "volume": 66361103, "typical_volume": 41086734.15, "trend": 9.733, "fair_value": 29.616901, "relative_strength": -8.63282, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 11.624852, "energy": 17.392713, "activity_lines": [ 10.188667, 9.730545, 9.987905, 9.991462 ] }, { "date": "2025-02-28", "close": 10.01, "volume": 41718682, "typical_volume": 39898960.45, "trend": 9.786333, "fair_value": 29.212199, "relative_strength": -8.858505, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 26.69885, "energy": 24.337007, "activity_lines": [ 10.218, 9.810909, 9.965667, 10.009333 ] }, { "date": "2025-03-07", "close": 10.96, "volume": 64738935, "typical_volume": 41220225.8, "trend": 9.876, "fair_value": 28.790784, "relative_strength": -1.871376, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 50.846787, "energy": 35.799947, "activity_lines": [ 10.522, 10.071455, 10.037, 10.085054 ] }, { "date": "2025-03-14", "close": 10.58, "volume": 75799376, "typical_volume": 43057552.55, "trend": 9.961667, "fair_value": 28.385218, "relative_strength": -5.780364, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 40.678426, "energy": 31.787336, "activity_lines": [ 10.58, 10.237818, 10.071476, 10.130473 ] }, { "date": "2025-03-21", "close": 11.1, "volume": 94658961, "typical_volume": 45579152.5, "trend": 10.087667, "fair_value": 28.024976, "relative_strength": 2.03608, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 50.777052, "energy": 36.416878, "activity_lines": [ 10.746, 10.460909, 10.158, 10.203914 ] }, { "date": "2025-03-28", "close": 11.54, "volume": 70744882, "typical_volume": 46656937.25, "trend": 10.169667, "fair_value": 27.709599, "relative_strength": 7.187298, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 55.626398, "energy": 47.495382, "activity_lines": [ 11.051333, 10.719091, 10.28181, 10.297613 ] }, { "date": "2025-04-04", "close": 10.8, "volume": 100457550, "typical_volume": 49046786.55, "trend": 10.245333, "fair_value": 27.435617, "relative_strength": 3.134214, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 43.101416, "energy": 34.352618, "activity_lines": [ 11.038667, 10.795455, 10.33381, 10.33828 ] }, { "date": "2025-04-11", "close": 9.63, "volume": 63057072, "typical_volume": 50578705.95, "trend": 10.299, "fair_value": 27.139676, "relative_strength": -2.684444, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -11.023684, "energy": 10.281235, "activity_lines": [ 10.583333, 10.633273, 10.275476, 10.298581 ] }, { "date": "2025-04-18", "close": 9.23, "volume": 35710705, "typical_volume": 50944700.9, "trend": 10.337667, "fair_value": 26.88311, "relative_strength": -6.011497, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -24.105082, "energy": 14.054434, "activity_lines": [ 10.083333, 10.39, 10.183429, 10.229613 ] }, { "date": "2025-04-25", "close": 9.23, "volume": 23639710, "typical_volume": 50149889.5, "trend": 10.319667, "fair_value": 26.626544, "relative_strength": -6.970639, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -44.514142, "energy": 30.396201, "activity_lines": [ 9.673333, 10.153455, 10.100238, 10.158151 ] }, { "date": "2025-05-02", "close": 9.73, "volume": 19001731, "typical_volume": 48528431.15, "trend": 10.256, "fair_value": 26.395241, "relative_strength": -1.456612, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -48.858189, "energy": 33.990502, "activity_lines": [ 9.554667, 10.039818, 10.073667, 10.120108 ] }, { "date": "2025-05-09", "close": 10.15, "volume": 26045939, "typical_volume": 46899781.2, "trend": 10.239, "fair_value": 26.198258, "relative_strength": 0.797563, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -45.791036, "energy": 30.001421, "activity_lines": [ 9.696667, 10.016, 10.095143, 10.113269 ] }, { "date": "2025-05-16", "close": 10.07, "volume": 28097232, "typical_volume": 46386415.5, "trend": 10.214, "fair_value": 26.000761, "relative_strength": -0.06441, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -34.677835, "energy": 18.788545, "activity_lines": [ 9.855333, 9.975091, 10.110286, 10.102366 ] }, { "date": "2025-05-23", "close": 10.05, "volume": 30512475, "typical_volume": 46748527.6, "trend": 10.178667, "fair_value": 25.802233, "relative_strength": 0.475435, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -21.302878, "energy": 9.04625, "activity_lines": [ 9.978, 9.946727, 10.12119, 10.091785 ] }, { "date": "2025-05-30", "close": 10.32, "volume": 33369130, "typical_volume": 46411499.0, "trend": 10.185, "fair_value": 25.600652, "relative_strength": 4.34691, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -12.62298, "energy": 9.231546, "activity_lines": [ 10.136, 9.977091, 10.150429, 10.100903 ] }, { "date": "2025-06-06", "close": 10.55, "volume": 22756684, "typical_volume": 46318701.05, "trend": 10.161333, "fair_value": 25.376732, "relative_strength": 5.127577, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 12.010393, "energy": 10.969372, "activity_lines": [ 10.298, 10.063455, 10.193524, 10.124452 ] }, { "date": "2025-06-13", "close": 10.4, "volume": 29502315, "typical_volume": 45758827.3, "trend": 10.140333, "fair_value": 25.099282, "relative_strength": 4.25987, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 10.183104, "energy": 10.922505, "activity_lines": [ 10.355333, 10.140545, 10.214667, 10.139849 ] }, { "date": "2025-06-20", "close": 12.24, "volume": 135679737, "typical_volume": 52302725.85, "trend": 10.196667, "fair_value": 24.824909, "relative_strength": 23.490508, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 73.922676, "energy": 58.903249, "activity_lines": [ 11.009333, 10.559455, 10.40619, 10.275312 ] }, { "date": "2025-06-27", "close": 12.43, "volume": 127938987, "typical_volume": 57700245.65, "trend": 10.241333, "fair_value": 24.530226, "relative_strength": 20.33502, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 77.528802, "energy": 73.153182, "activity_lines": [ 11.582, 10.965455, 10.60119, 10.419398 ] }, { "date": "2025-07-04", "close": 13.16, "volume": 123164687, "typical_volume": 60647794.65, "trend": 10.309333, "fair_value": 24.223996, "relative_strength": 25.109291, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 82.837244, "energy": 81.899212, "activity_lines": [ 12.239333, 11.446, 10.852238, 10.607699 ] }, { "date": "2025-07-11", "close": 12.89, "volume": 54736341, "typical_volume": 60066556.55, "trend": 10.358333, "fair_value": 23.902299, "relative_strength": 19.811164, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.663664, "energy": 85.513392, "activity_lines": [ 12.617333, 11.806, 11.067238, 10.774194 ] }, { "date": "2025-07-18", "close": 13.01, "volume": 42116954, "typical_volume": 60086470.15, "trend": 10.444667, "fair_value": 23.611462, "relative_strength": 17.85261, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.386062, "energy": 84.831963, "activity_lines": [ 12.879333, 12.130364, 11.282143, 10.945269 ] }, { "date": "2025-07-25", "close": 13.5, "volume": 113514830, "typical_volume": 62525264.9, "trend": 10.575333, "fair_value": 23.331942, "relative_strength": 18.885688, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.580221, "energy": 82.816292, "activity_lines": [ 13.130667, 12.491818, 11.529429, 11.142387 ] }, { "date": "2025-08-01", "close": 13.87, "volume": 118629699, "typical_volume": 64666781.05, "trend": 10.754333, "fair_value": 23.086609, "relative_strength": 23.458245, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.544472, "energy": 73.724113, "activity_lines": [ 13.421333, 12.858182, 11.799857, 11.354946 ] }, { "date": "2025-08-08", "close": 16.620001, "volume": 154289547, "typical_volume": 67648310.35, "trend": 11.020667, "fair_value": 22.875834, "relative_strength": 44.726714, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 92.807451, "energy": 78.385383, "activity_lines": [ 14.532667, 13.655091, 12.316524, 11.733376 ] }, { "date": "2025-08-15", "close": 16.549999, "volume": 81630323, "typical_volume": 68192582.4, "trend": 11.274333, "fair_value": 22.645827, "relative_strength": 36.66967, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.502391, "energy": 84.049521, "activity_lines": [ 15.39, 14.324727, 12.800238, 12.090108 ] }, { "date": "2025-08-22", "close": 25.34, "volume": 215407098, "typical_volume": 73940059.8, "trend": 11.806333, "fair_value": 22.433262, "relative_strength": 95.818465, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 99.077564, "energy": 98.469489, "activity_lines": [ 18.933333, 16.483455, 14.097238, 12.99757 ] }, { "date": "2025-08-29", "close": 22.84, "volume": 179448694, "typical_volume": 79759640.9, "trend": 12.262, "fair_value": 22.193235, "relative_strength": 66.982575, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 87.595142, "energy": 95.014981, "activity_lines": [ 20.821333, 17.916, 15.086905, 13.709419 ] }, { "date": "2025-09-05", "close": 21.280001, "volume": 117396405, "typical_volume": 83843925.9, "trend": 12.651333, "fair_value": 21.929729, "relative_strength": 55.107332, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.224474, "energy": 87.325485, "activity_lines": [ 21.566667, 18.872182, 15.865095, 14.291226 ] }, { "date": "2025-09-12", "close": 22.059999, "volume": 87858250, "typical_volume": 87054852.9, "trend": 13.020333, "fair_value": 21.694987, "relative_strength": 54.724831, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.780839, "energy": 81.38301, "activity_lines": [ 22.078, 19.809273, 16.66019, 14.898237 ] }, { "date": "2025-09-19", "close": 22.950001, "volume": 112375229, "typical_volume": 91723527.8, "trend": 13.436333, "fair_value": 21.455091, "relative_strength": 57.088697, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.767805, "energy": 67.141361, "activity_lines": [ 22.523334, 20.746364, 17.478952, 15.53886 ] }, { "date": "2025-09-26", "close": 23.370001, "volume": 86736717, "typical_volume": 94758066.7, "trend": 13.881667, "fair_value": 21.247146, "relative_strength": 56.294152, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.275223, "energy": 64.266848, "activity_lines": [ 22.682001, 21.576909, 18.274762, 16.179742 ] }, { "date": "2025-10-03", "close": 23.620001, "volume": 36284413, "typical_volume": 95167425.75, "trend": 14.303667, "fair_value": 21.039653, "relative_strength": 52.597051, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.191856, "energy": 63.142617, "activity_lines": [ 23.055334, 22.264546, 19.031429, 16.808022 ] }, { "date": "2025-10-10", "close": 23.98, "volume": 35552791, "typical_volume": 95419441.55, "trend": 14.750333, "fair_value": 20.865261, "relative_strength": 54.990525, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.876625, "energy": 60.714633, "activity_lines": [ 23.496667, 22.833637, 19.757857, 17.432301 ] }, { "date": "2025-10-17", "close": 20.780001, "volume": 83157415, "typical_volume": 97908855.8, "trend": 15.073, "fair_value": 20.685049, "relative_strength": 39.984329, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.641593, "energy": 48.338972, "activity_lines": [ 22.691334, 22.637091, 20.113191, 17.821312 ] }, { "date": "2025-10-24", "close": 20.559999, "volume": 43962475, "typical_volume": 98969145.35, "trend": 15.373667, "fair_value": 20.511284, "relative_strength": 31.16632, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 47.929126, "energy": 36.930819, "activity_lines": [ 21.898, 22.324909, 20.397762, 18.175312 ] }, { "date": "2025-10-31", "close": 22.17, "volume": 131131200, "typical_volume": 104050589.6, "trend": 15.752667, "fair_value": 20.351865, "relative_strength": 38.937202, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.993329, "energy": 28.934746, "activity_lines": [ 21.800667, 22.232546, 20.788, 18.613785 ] }, { "date": "2025-11-07", "close": 20.690001, "volume": 50709743, "typical_volume": 99802089.9, "trend": 16.121333, "fair_value": 20.188006, "relative_strength": 28.305902, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.046963, "energy": 21.596452, "activity_lines": [ 21.29, 21.928728, 20.981238, 18.932323 ] }, { "date": "2025-11-14", "close": 22.309999, "volume": 55820671, "typical_volume": 96196174.1, "trend": 16.557333, "fair_value": 20.062448, "relative_strength": 38.8512, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.716423, "energy": 22.308305, "activity_lines": [ 21.514667, 21.958546, 21.288524, 19.331592 ] }, { "date": "2025-11-21", "close": 20.690001, "volume": 45376018, "typical_volume": 92306740.65, "trend": 16.939333, "fair_value": 19.888431, "relative_strength": 34.37231, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.302153, "energy": 21.253783, "activity_lines": [ 21.310667, 21.675091, 21.394476, 19.598215 ] }, { "date": "2025-11-28", "close": 20.74, "volume": 32139617, "typical_volume": 91176904.45, "trend": 17.306333, "fair_value": 19.705919, "relative_strength": 28.954886, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 23.780681, "energy": 14.578416, "activity_lines": [ 21.129334, 21.425637, 21.469334, 19.84342 ] }, { "date": "2025-12-05", "close": 19.51, "volume": 35484623, "typical_volume": 90845287.9, "trend": 17.618333, "fair_value": 19.523699, "relative_strength": 18.960197, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 14.01949, "energy": 10.027569, "activity_lines": [ 20.526, 20.992727, 21.389667, 19.985592 ] }, { "date": "2025-12-12", "close": 20.120001, "volume": 36509120, "typical_volume": 86995002.4, "trend": 17.953333, "fair_value": 19.350372, "relative_strength": 20.814727, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.824307, "energy": 12.817894, "activity_lines": [ 20.303334, 20.740909, 21.337143, 20.146989 ] }, { "date": "2025-12-19", "close": 20.48, "volume": 32363859, "typical_volume": 82681710.4, "trend": 18.301, "fair_value": 19.157121, "relative_strength": 22.990007, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 11.754996, "energy": 12.50168, "activity_lines": [ 20.238667, 20.618182, 21.287381, 20.31 ] }, { "date": "2025-12-26", "close": 21.200001, "volume": 67599427, "typical_volume": 78347204.4, "trend": 18.663667, "fair_value": 18.960372, "relative_strength": 21.755573, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 11.892061, "energy": 9.896769, "activity_lines": [ 20.536001, 20.69, 21.274715, 20.497033 ] }, { "date": "2026-01-02", "close": 20.799999, "volume": 22948371, "typical_volume": 75413106.8, "trend": 19.005333, "fair_value": 18.784569, "relative_strength": 18.941368, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.888905, "energy": 7.967953, "activity_lines": [ 20.666, 20.681455, 21.202143, 20.63486 ] }, { "date": "2026-01-09", "close": 21.35, "volume": 41564752, "typical_volume": 66720989.5, "trend": 19.370334, "fair_value": 18.633948, "relative_strength": 15.853441, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 28.74413, "energy": 15.497535, "activity_lines": [ 20.975333, 20.768546, 21.161714, 20.786129 ] }, { "date": "2026-01-16", "close": 20.610001, "volume": 69576740, "typical_volume": 61227391.8, "trend": 19.649334, "fair_value": 18.467404, "relative_strength": 9.66729, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.913694, "energy": 14.320242, "activity_lines": [ 20.915334, 20.736, 21.06981, 20.866108 ] }, { "date": "2026-01-23", "close": 21.1, "volume": 39786359, "typical_volume": 57346889.5, "trend": 19.938334, "fair_value": 18.291926, "relative_strength": 10.156315, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.53359, "energy": 14.262063, "activity_lines": [ 20.986, 20.794, 21.035191, 20.959699 ] }, { "date": "2026-01-30", "close": 19.02, "volume": 36891106, "typical_volume": 54798532.3, "trend": 20.133667, "fair_value": 18.086186, "relative_strength": 0.297415, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -12.52041, "energy": 13.368701, "activity_lines": [ 20.322, 20.495818, 20.803334, 20.900452 ] }, { "date": "2026-02-06", "close": 18.559999, "volume": 28566273, "typical_volume": 50608084.5, "trend": 20.322667, "fair_value": 17.880947, "relative_strength": -0.633971, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -36.570584, "energy": 44.610727, "activity_lines": [ 19.65, 20.144364, 20.542143, 20.798925 ] }, { "date": "2026-02-13", "close": 21.059999, "volume": 74949495, "typical_volume": 50018723.4, "trend": 20.591, "fair_value": 17.688156, "relative_strength": 10.458231, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -15.169732, "energy": 28.876921, "activity_lines": [ 19.960666, 20.287091, 20.539952, 20.846495 ] }, { "date": "2026-02-27", "close": 20.66, "volume": 28274584, "typical_volume": 49618231.95, "trend": 20.829667, "fair_value": 17.479704, "relative_strength": 4.704167, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -18.633902, "energy": 28.973163, "activity_lines": [ 20.157333, 20.328909, 20.510667, 20.850946 ] }, { "date": "2026-03-06", "close": 20.6, "volume": 38016497, "typical_volume": 49741417.25, "trend": 21.054, "fair_value": 17.291886, "relative_strength": 6.011392, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -40.270227, "energy": 18.782991, "activity_lines": [ 20.330666, 20.35, 20.489762, 20.836129 ] }, { "date": "2026-03-13", "close": 20.52, "volume": 42433476, "typical_volume": 47705220.3, "trend": 21.184, "fair_value": 17.101767, "relative_strength": 4.177256, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -28.382441, "energy": 16.444096, "activity_lines": [ 20.510666, 20.354363, 20.477333, 20.801677 ] }, { "date": "2026-03-20", "close": 19.91, "volume": 28704382, "typical_volume": 46942315.65, "trend": 21.296, "fair_value": 16.911442, "relative_strength": 3.421711, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -35.315736, "energy": 15.287638, "activity_lines": [ 20.387333, 20.260182, 20.408048, 20.719484 ] }, { "date": "2026-03-27", "close": 19.440001, "volume": 46989359, "typical_volume": 42735223.6, "trend": 21.099334, "fair_value": 16.746341, "relative_strength": 1.2323, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -50.159421, "energy": 23.759805, "activity_lines": [ 20.017334, 20.096727, 20.297095, 20.599742 ] }, { "date": "2026-04-03", "close": 18.120001, "volume": 27140151, "typical_volume": 41556744.0, "trend": 20.942, "fair_value": 16.587601, "relative_strength": -3.121328, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -66.558701, "energy": 51.191774, "activity_lines": [ 19.315334, 19.728, 20.073429, 20.407527 ] }, { "date": "2026-04-10", "close": 19.49, "volume": 21390106, "typical_volume": 39835215.75, "trend": 20.882334, "fair_value": 16.445627, "relative_strength": -3.187993, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -51.920108, "energy": 47.086427, "activity_lines": [ 19.239334, 19.653637, 19.992476, 20.31385 ] }, { "date": "2026-04-17", "close": 23.35, "volume": 107156498, "typical_volume": 42924239.75, "trend": 20.925334, "fair_value": 16.332742, "relative_strength": 10.606746, "stage": 2, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": 3.299591, "energy": 2.77054, "activity_lines": [ 20.524, 20.310364, 20.292572, 20.473054 ] }, { "date": "2026-04-24", "close": 23.5, "volume": 67871391, "typical_volume": 44710828.45, "trend": 20.943667, "fair_value": 16.224715, "relative_strength": 9.969955, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 26.918059, "energy": 31.414953, "activity_lines": [ 21.67, 20.915637, 20.594286, 20.639161 ] }, { "date": "2026-05-01", "close": 23.280001, "volume": 46264387, "typical_volume": 45249816.65, "trend": 20.940667, "fair_value": 16.131248, "relative_strength": 6.857691, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 35.428082, "energy": 44.141152, "activity_lines": [ 22.503334, 21.391091, 20.861905, 20.789893 ] }, { "date": "2026-05-08", "close": 25.940001, "volume": 41161902, "typical_volume": 45482455.75, "trend": 21.018, "fair_value": 16.052598, "relative_strength": 14.532462, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 80.351523, "energy": 79.510358, "activity_lines": [ 23.967334, 22.309819, 21.364905, 21.11243 ] }, { "date": "2026-05-15", "close": 22.610001, "volume": 59104516, "typical_volume": 46819488.6, "trend": 20.972334, "fair_value": 15.975663, "relative_strength": -0.745967, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.522912, "energy": 68.24968, "activity_lines": [ 23.800001, 22.527092, 21.523048, 21.21514 ] }, { "date": "2026-05-22", "close": 20.48, "volume": 46904116, "typical_volume": 45784723.05, "trend": 20.962333, "fair_value": 15.895104, "relative_strength": -10.683352, "stage": 4, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 46.481086, "energy": 39.533833, "activity_lines": [ 22.714667, 22.320546, 21.468191, 21.183377 ] }, { "date": "2026-05-29", "close": 19.33, "volume": 49273237, "typical_volume": 47100966.35, "trend": 20.921334, "fair_value": 15.817906, "relative_strength": -15.853017, "stage": 4, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 16.52439, "energy": 9.300031, "activity_lines": [ 21.437334, 21.905637, 21.307238, 21.078065 ] }, { "date": "2026-06-05", "close": 19.030001, "volume": 10097309, "typical_volume": 45527594.2, "trend": 20.816667, "fair_value": 15.743129, "relative_strength": -15.985509, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -12.438893, "energy": 22.141036, "activity_lines": [ 20.338001, 21.446728, 21.124715, 20.956043 ] }, { "date": "2026-06-12", "close": 19.1, "volume": 6925694, "typical_volume": 42395041.9, "trend": 20.763667, "fair_value": 15.683239, "relative_strength": -13.965853, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -12.898391, "energy": 27.839509, "activity_lines": [ 19.545334, 21.008, 20.959905, 20.845291 ] }, { "date": "2026-06-19", "close": 22.889999, "volume": 62802584, "typical_volume": 43545853.15, "trend": 20.783, "fair_value": 15.654288, "relative_strength": -4.255671, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 12.798157, "energy": 17.879231, "activity_lines": [ 20.472, 21.240546, 21.163238, 20.982473 ] }, { "date": "2026-06-26", "close": 23.26, "volume": 11478334, "typical_volume": 42275214.55, "trend": 20.868667, "fair_value": 15.636205, "relative_strength": -1.494328, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 50.386151, "energy": 19.594108, "activity_lines": [ 21.503333, 21.478546, 21.393286, 21.14228 ] }, { "date": "2026-07-03", "close": 23.620001, "volume": 14882804, "typical_volume": 41591041.1, "trend": 20.964667, "fair_value": 15.61008, "relative_strength": 0.804538, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 56.179456, "energy": 33.927826, "activity_lines": [ 22.469334, 21.783637, 21.637429, 21.319785 ] }, { "date": "2026-07-10", "close": 20.280001, "volume": 86646037, "typical_volume": 42175868.2, "trend": 20.990334, "fair_value": 15.575194, "relative_strength": -10.390861, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 25.704475, "energy": 21.611052, "activity_lines": [ 22.036, 21.479273, 21.539381, 21.275613 ] }, { "date": "2026-07-17", "close": 18.43, "volume": 47946457, "typical_volume": 43159461.85, "trend": 20.934, "fair_value": 15.531324, "relative_strength": -10.764488, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -11.953972, "energy": 6.387918, "activity_lines": [ 20.902667, 20.893091, 21.268857, 21.11043 ] }, { "date": "2026-07-24", "close": 14.7, "volume": 56356837, "typical_volume": 44076478.85, "trend": 20.741334, "fair_value": 15.473319, "relative_strength": -29.061891, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -75.271481, "energy": 64.312623, "activity_lines": [ 18.570667, 19.765273, 20.653715, 20.708237 ] }, { "date": "2026-07-31", "close": 15.88, "volume": 38664253, "typical_volume": 43888017.7, "trend": 20.564, "fair_value": 15.422621, "relative_strength": -22.223717, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.031686, "energy": 73.088519, "activity_lines": [ 17.178, 18.995818, 20.179048, 20.394602 ] }, { "date": "2026-08-07", "close": 18.549999, "volume": 40845914, "typical_volume": 44495094.3, "trend": 20.489, "fair_value": 15.389295, "relative_strength": -13.83213, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.189933, "energy": 69.730934, "activity_lines": [ 17.167333, 18.795455, 19.980762, 20.264667 ] } ], "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." } } }