{ "ticker": { "uuid": "87592b02-736e-45ff-9c0a-faa0ccf898db", "symbol": "603583", "name": "Zhejiang Jiecang Linear Motion Technology 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": -48.766, "architecture_energy": 41.712, "architecture_maturity": 100.0, "architecture_confidence": 61.552, "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": 22.72, "rotation_up": 26.9, "upward_expansion": 18.15, "deceleration": 66.7, "rotation_down": 42.32, "downward_expansion": 68.15 }, "activity_lines": [ 23.992001, 23.911273, 25.302301, 27.283047 ], "activity_state": "Moderate", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": -0.5 }, "latest_close": 24.360001, "trend_reference": 30.262046, "distance_from_trend": -0.195031, "trend_direction": "Weakening", "fair_value": 27.339409, "distance_from_fair_value": -0.108979, "fair_value_direction": "Weakening", "relative_strength": -27.619251, "relative_strength_direction": "Improving", "price_momentum": -0.346742, "excess_performance": -0.303538, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.195031, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.116584, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": false, "value": -0.108979, "read": "Below anchor" }, { "label": "Fair Value direction", "positive": false, "value": -0.190342, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.276193, "read": "Lagging" }, { "label": "Relative strength direction", "positive": true, "value": 0.004947, "read": "Improving" }, { "label": "Price momentum", "positive": false, "value": -0.346742, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.826689, "read": "Supply-led" } ], "volume": { "latest": 26476105, "relative_activity": 1.2204, "balance": 0.826689, "dry_up": 1.09702, "accumulation_observations": 2, "distribution_observations": 4 }, "risk": { "range_context": 0.098642, "annualized_volatility": 0.451725, "from_high_reference": -0.48115, "from_low_reference": 0.133551 }, "levels": { "trend_reference": 30.262046, "fair_value_reference": 27.339409, "structural_low": 21.49, "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": 30, "median_return": 0.000695, "positive_rate": 0.5, "directional_follow_through": 0.466667, "median_excess_return": 0.002645, "regime_survival": 0.766667, "best_return": 0.235294, "worst_return": -0.217652, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 11, "median_return": -0.002797, "positive_rate": 0.363636, "directional_follow_through": 0.636364, "median_excess_return": -0.038077, "regime_survival": 0.545455, "best_return": 0.745313, "worst_return": -0.282996, "sufficient": true }, { "horizon": "Extended", "sample_count": 7, "median_return": -0.008054, "positive_rate": 0.428571, "directional_follow_through": 0.571429, "median_excess_return": 0.047256, "regime_survival": 0.428571, "best_return": 2.211377, "worst_return": -0.382716, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 3, "median_return": -0.230004, "positive_rate": 0.333333, "directional_follow_through": 0.666667, "median_excess_return": -0.216622, "regime_survival": 0.0, "best_return": 1.211474, "worst_return": -0.355679, "sufficient": false } ], "ledger": [ { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-08-02", "end": "2024-08-30", "tenure": "Developing", "return": -0.05352, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-09-06", "end": "2024-10-18", "tenure": "Developing", "return": 0.239173, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-10-25", "end": "2024-11-29", "tenure": "Developing", "return": 0.113905, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-12-06", "end": "2025-04-11", "tenure": "Established", "return": 0.328889, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-04-18", "end": "2025-07-25", "tenure": "Established", "return": 0.033369, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-08-01", "end": "2025-08-22", "tenure": "New", "return": 0.088759, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-08-29", "end": "2025-10-03", "tenure": "Developing", "return": -0.002336, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-10-10", "end": "2025-10-31", "tenure": "New", "return": -0.092549, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-11-07", "end": "2025-11-14", "tenure": "New", "return": -0.038812, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-11-21", "end": "2025-12-26", "tenure": "Developing", "return": 0.043338, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-01-02", "end": "2026-01-23", "tenure": "New", "return": 0.035461, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-01-30", "end": "2026-02-06", "tenure": "New", "return": -0.015822, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-02-13", "end": "2026-03-13", "tenure": "New", "return": -0.105665, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-03-20", "end": "2026-08-07", "tenure": "Established", "return": -0.243478, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 18.801031, "volume": 16896489, "typical_volume": 27150139.1, "trend": 22.365835, "fair_value": 37.296754, "relative_strength": -25.346316, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.078406, "energy": 33.691284, "activity_lines": [ 19.26566, 19.272045, 19.421217, 20.684498 ] }, { "date": "2023-08-04", "close": 19.617184, "volume": 19556150, "typical_volume": 26958102.1, "trend": 22.192157, "fair_value": 37.189717, "relative_strength": -21.690288, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.112713, "energy": 29.42715, "activity_lines": [ 19.248112, 19.375515, 19.362419, 20.507166 ] }, { "date": "2023-08-11", "close": 18.889528, "volume": 19627462, "typical_volume": 26776878.15, "trend": 21.963465, "fair_value": 37.06901, "relative_strength": -21.484058, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -44.518321, "energy": 32.64048, "activity_lines": [ 19.075048, 19.326799, 19.252934, 20.294093 ] }, { "date": "2023-08-18", "close": 17.788214, "volume": 20642740, "typical_volume": 27092283.6, "trend": 21.719108, "fair_value": 36.925473, "relative_strength": -23.913782, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.061578, "energy": 36.973869, "activity_lines": [ 18.629933, 19.069776, 19.06212, 20.024722 ] }, { "date": "2023-08-25", "close": 16.755732, "volume": 18526894, "typical_volume": 27305091.9, "trend": 21.442925, "fair_value": 36.76921, "relative_strength": -25.930532, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.848121, "energy": 52.90821, "activity_lines": [ 17.9757, 18.606255, 18.802147, 19.704504 ] }, { "date": "2023-09-01", "close": 17.591549, "volume": 21250851, "typical_volume": 27450538.25, "trend": 21.163844, "fair_value": 36.584347, "relative_strength": -23.197193, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.872642, "energy": 59.342025, "activity_lines": [ 17.716104, 18.326136, 18.654014, 19.456028 ] }, { "date": "2023-09-08", "close": 17.680046, "volume": 12874208, "typical_volume": 27301632.2, "trend": 20.815509, "fair_value": 36.400535, "relative_strength": -21.756428, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.798325, "energy": 61.506525, "activity_lines": [ 17.566639, 18.104484, 18.543725, 19.231267 ] }, { "date": "2023-09-15", "close": 17.316221, "volume": 11584786, "typical_volume": 26095395.35, "trend": 20.427526, "fair_value": 36.191723, "relative_strength": -22.674482, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.206719, "energy": 60.777062, "activity_lines": [ 17.425041, 17.875639, 18.418946, 19.005507 ] }, { "date": "2023-09-22", "close": 17.385054, "volume": 11780273, "typical_volume": 26220886.3, "trend": 20.047665, "fair_value": 35.956553, "relative_strength": -22.143332, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.575315, "energy": 48.517547, "activity_lines": [ 17.411275, 17.713839, 18.308043, 18.809218 ] }, { "date": "2023-09-29", "close": 17.434217, "volume": 18845766, "typical_volume": 26413544.1, "trend": 19.708297, "fair_value": 35.749595, "relative_strength": -20.758356, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.075534, "energy": 41.712866, "activity_lines": [ 17.440774, 17.605137, 18.205394, 18.640609 ] }, { "date": "2023-10-13", "close": 19.528687, "volume": 41497435, "typical_volume": 27855065.0, "trend": 19.489254, "fair_value": 35.537744, "relative_strength": -10.192826, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -22.589624, "energy": 16.444711, "activity_lines": [ 18.123197, 17.896557, 18.305416, 18.629021 ] }, { "date": "2023-10-20", "close": 19.607349, "volume": 69362593, "typical_volume": 30618859.5, "trend": 19.358635, "fair_value": 35.368571, "relative_strength": -6.204, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -9.874617, "energy": 14.469384, "activity_lines": [ 18.702698, 18.189049, 18.408652, 18.63664 ] }, { "date": "2023-10-27", "close": 20.305504, "volume": 55438745, "typical_volume": 30770881.7, "trend": 19.240926, "fair_value": 35.207871, "relative_strength": -3.487819, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "mixed", "direction": 28.208347, "energy": 31.016335, "activity_lines": [ 19.386431, 18.608657, 18.573218, 18.697728 ] }, { "date": "2023-11-03", "close": 20.777498, "volume": 76020965, "typical_volume": 33472199.1, "trend": 19.136361, "fair_value": 35.046901, "relative_strength": -1.116433, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 32.416868, "energy": 38.35713, "activity_lines": [ 20.02821, 19.088337, 18.77388, 18.796862 ] }, { "date": "2023-11-10", "close": 20.020346, "volume": 55724566, "typical_volume": 34825598.7, "trend": 19.019509, "fair_value": 34.859157, "relative_strength": -4.544439, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 30.935548, "energy": 48.039636, "activity_lines": [ 20.191441, 19.376003, 18.88328, 18.853893 ] }, { "date": "2023-11-17", "close": 20.649666, "volume": 33242136, "typical_volume": 34552237.95, "trend": 18.915539, "fair_value": 34.718191, "relative_strength": -1.485737, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 65.278222, "energy": 65.126973, "activity_lines": [ 20.392038, 19.718733, 19.045303, 18.959065 ] }, { "date": "2023-11-24", "close": 19.912178, "volume": 30646053, "typical_volume": 33102939.65, "trend": 18.848829, "fair_value": 34.554969, "relative_strength": -3.867841, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.829001, "energy": 49.936075, "activity_lines": [ 20.272073, 19.871773, 19.133625, 19.023364 ] }, { "date": "2023-12-01", "close": 19.833513, "volume": 37085687, "typical_volume": 31175051.7, "trend": 18.881487, "fair_value": 34.359218, "relative_strength": -3.195943, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 52.548756, "energy": 32.072555, "activity_lines": [ 20.105564, 19.969926, 19.219268, 19.086892 ] }, { "date": "2023-12-08", "close": 18.869862, "volume": 19410408, "typical_volume": 30714449.45, "trend": 18.905984, "fair_value": 34.167393, "relative_strength": -5.356768, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 32.611367, "energy": 18.230108, "activity_lines": [ 19.649305, 19.847101, 19.215428, 19.086142 ] }, { "date": "2023-12-15", "close": 19.243523, "volume": 15689693, "typical_volume": 30285195.0, "trend": 18.943907, "fair_value": 33.987189, "relative_strength": -2.101541, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 30.463203, "energy": 16.99771, "activity_lines": [ 19.444775, 19.765217, 19.25167, 19.107919 ] }, { "date": "2023-12-22", "close": 19.184525, "volume": 13982937, "typical_volume": 30139517.4, "trend": 18.962379, "fair_value": 33.82721, "relative_strength": -1.062544, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 27.638676, "energy": 17.270912, "activity_lines": [ 19.272367, 19.63971, 19.278735, 19.123442 ] }, { "date": "2023-12-29", "close": 19.695848, "volume": 21226347, "typical_volume": 30223027.25, "trend": 19.001458, "fair_value": 33.667918, "relative_strength": -0.101717, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 28.808864, "energy": 16.539964, "activity_lines": [ 19.368076, 19.613429, 19.352671, 19.170763 ] }, { "date": "2024-01-05", "close": 19.499186, "volume": 12508930, "typical_volume": 29867100.65, "trend": 19.036571, "fair_value": 33.516062, "relative_strength": 0.833459, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 28.491126, "energy": 12.999176, "activity_lines": [ 19.412654, 19.549782, 19.407503, 19.202875 ] }, { "date": "2024-01-12", "close": 19.636848, "volume": 43592950, "typical_volume": 31014611.15, "trend": 19.13261, "fair_value": 33.336535, "relative_strength": 3.577518, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 32.578521, "energy": 14.035513, "activity_lines": [ 19.525407, 19.525824, 19.472542, 19.241602 ] }, { "date": "2024-01-19", "close": 18.338871, "volume": 29518673, "typical_volume": 31564200.1, "trend": 19.127751, "fair_value": 33.153168, "relative_strength": -1.085736, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 5.9589, "energy": 4.819207, "activity_lines": [ 19.154368, 19.28661, 19.405161, 19.190393 ] }, { "date": "2024-01-26", "close": 17.296555, "volume": 21610373, "typical_volume": 31582176.2, "trend": 19.040228, "fair_value": 32.92468, "relative_strength": -8.691859, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -25.685808, "energy": 29.640113, "activity_lines": [ 18.496202, 18.888456, 19.230974, 19.072252 ] }, { "date": "2024-02-02", "close": 14.356436, "volume": 20792539, "typical_volume": 31978092.75, "trend": 18.821352, "fair_value": 32.677565, "relative_strength": -18.634319, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.587511, "energy": 72.739148, "activity_lines": [ 16.98386, 18.0167, 18.77818, 18.770071 ] }, { "date": "2024-02-09", "close": 16.13624, "volume": 22672512, "typical_volume": 32532479.05, "trend": 18.682049, "fair_value": 32.431535, "relative_strength": -12.272002, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.969738, "energy": 73.376236, "activity_lines": [ 16.420747, 17.569559, 18.510717, 18.596838 ] }, { "date": "2024-02-23", "close": 16.480402, "volume": 22131654, "typical_volume": 33050048.1, "trend": 18.570934, "fair_value": 32.104463, "relative_strength": -13.732611, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.737114, "energy": 73.538043, "activity_lines": [ 16.196551, 17.252216, 18.281651, 18.454797 ] }, { "date": "2024-03-01", "close": 17.227722, "volume": 30559420, "typical_volume": 33635730.8, "trend": 18.528651, "fair_value": 31.816008, "relative_strength": -9.580469, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.445414, "energy": 67.439681, "activity_lines": [ 16.431891, 17.114194, 18.128066, 18.368138 ] }, { "date": "2024-03-08", "close": 17.178556, "volume": 20183540, "typical_volume": 32570036.05, "trend": 18.474569, "fair_value": 31.53989, "relative_strength": -9.524765, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.011963, "energy": 39.151653, "activity_lines": [ 16.724919, 17.003884, 17.970782, 18.281035 ] }, { "date": "2024-03-15", "close": 17.699715, "volume": 15180335, "typical_volume": 29860923.15, "trend": 18.410653, "fair_value": 31.26417, "relative_strength": -6.319653, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -40.42092, "energy": 24.463263, "activity_lines": [ 17.199534, 17.024801, 17.874324, 18.231044 ] }, { "date": "2024-03-22", "close": 17.581717, "volume": 17598686, "typical_volume": 27968920.2, "trend": 18.367059, "fair_value": 30.997928, "relative_strength": -6.067393, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -35.33975, "energy": 19.730194, "activity_lines": [ 17.411931, 17.060559, 17.775711, 18.177565 ] }, { "date": "2024-03-29", "close": 16.903229, "volume": 14370261, "typical_volume": 24886385.0, "trend": 18.33756, "fair_value": 30.74983, "relative_strength": -9.009852, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.020064, "energy": 18.901364, "activity_lines": [ 17.301799, 17.007817, 17.625451, 18.083124 ] }, { "date": "2024-04-05", "close": 18.919027, "volume": 23179181, "typical_volume": 23259115.75, "trend": 18.40967, "fair_value": 30.544175, "relative_strength": 1.269806, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -16.856847, "energy": 14.547669, "activity_lines": [ 17.835413, 17.371287, 17.68562, 18.120638 ] }, { "date": "2024-04-12", "close": 20.217007, "volume": 43365246, "typical_volume": 23765271.25, "trend": 18.497185, "fair_value": 30.364501, "relative_strength": 10.216134, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 27.34281, "energy": 23.78056, "activity_lines": [ 18.688932, 17.960204, 17.874652, 18.23724 ] }, { "date": "2024-04-19", "close": 21.682148, "volume": 43388692, "typical_volume": 24402403.2, "trend": 18.630588, "fair_value": 30.190967, "relative_strength": 16.436573, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 39.413296, "energy": 46.121863, "activity_lines": [ 19.828268, 18.762412, 18.20528, 18.442722 ] }, { "date": "2024-04-26", "close": 21.101992, "volume": 42601416, "typical_volume": 24678189.65, "trend": 18.756781, "fair_value": 30.020392, "relative_strength": 12.566117, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 32.549888, "energy": 57.838996, "activity_lines": [ 20.508724, 19.325942, 18.472227, 18.602167 ] }, { "date": "2024-05-03", "close": 20.993828, "volume": 14928476, "typical_volume": 24454093.05, "trend": 18.877073, "fair_value": 29.839503, "relative_strength": 11.361534, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 28.504783, "energy": 61.81581, "activity_lines": [ 20.91844, 19.77952, 18.722833, 18.746493 ] }, { "date": "2024-05-10", "close": 21.298656, "volume": 34877366, "typical_volume": 25413476.7, "trend": 19.005888, "fair_value": 29.69479, "relative_strength": 10.819185, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 42.238886, "energy": 68.989851, "activity_lines": [ 21.157058, 20.206458, 18.992355, 18.902724 ] }, { "date": "2024-05-17", "close": 20.25634, "volume": 34726683, "typical_volume": 26450664.0, "trend": 19.030143, "fair_value": 29.537069, "relative_strength": 5.086999, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 37.007087, "energy": 59.286525, "activity_lines": [ 20.889596, 20.369868, 19.152823, 18.983398 ] }, { "date": "2024-05-24", "close": 19.096025, "volume": 28368604, "typical_volume": 26807776.85, "trend": 19.013099, "fair_value": 29.37828, "relative_strength": 0.950881, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 20.657383, "energy": 24.244708, "activity_lines": [ 20.23274, 20.266351, 19.197681, 18.987649 ] }, { "date": "2024-05-31", "close": 18.968195, "volume": 23709252, "typical_volume": 27367792.95, "trend": 18.968522, "fair_value": 29.230929, "relative_strength": 0.193759, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 38.080349, "energy": 21.467277, "activity_lines": [ 19.705682, 20.114206, 19.233221, 18.984752 ] }, { "date": "2024-06-07", "close": 18.225847, "volume": 28660870, "typical_volume": 26621188.95, "trend": 18.883467, "fair_value": 29.090767, "relative_strength": -2.669528, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 14.255677, "energy": 22.078779, "activity_lines": [ 19.073428, 19.801879, 19.20059, 18.936837 ] }, { "date": "2024-06-14", "close": 18.890589, "volume": 22474018, "typical_volume": 26268956.2, "trend": 18.845808, "fair_value": 28.943797, "relative_strength": 1.335982, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 20.913774, "energy": 25.208688, "activity_lines": [ 18.847287, 19.586367, 19.237987, 18.937297 ] }, { "date": "2024-06-21", "close": 19.922426, "volume": 44583122, "typical_volume": 27417593.65, "trend": 18.821567, "fair_value": 28.78253, "relative_strength": 7.609328, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.645304, "energy": 21.896035, "activity_lines": [ 19.125629, 19.558978, 19.371026, 19.006756 ] }, { "date": "2024-06-28", "close": 20.220072, "volume": 42328921, "typical_volume": 28494412.75, "trend": 18.83183, "fair_value": 28.622248, "relative_strength": 9.948655, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.239988, "energy": 18.258361, "activity_lines": [ 19.525448, 19.591063, 19.519909, 19.096982 ] }, { "date": "2024-07-05", "close": 18.880667, "volume": 34595736, "typical_volume": 29090573.95, "trend": 18.800068, "fair_value": 28.439675, "relative_strength": 3.218873, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.279484, "energy": 9.959784, "activity_lines": [ 19.403862, 19.406203, 19.513307, 19.100133 ] }, { "date": "2024-07-12", "close": 20.269682, "volume": 46960384, "typical_volume": 30332010.45, "trend": 18.846729, "fair_value": 28.29006, "relative_strength": 9.917744, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.655473, "energy": 25.463274, "activity_lines": [ 19.751116, 19.514279, 19.625923, 19.194947 ] }, { "date": "2024-07-19", "close": 17.848827, "volume": 37824156, "typical_volume": 30695247.25, "trend": 18.800239, "fair_value": 28.13569, "relative_strength": -3.456652, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -0.268509, "energy": 2.635116, "activity_lines": [ 19.155162, 19.195366, 19.489938, 19.130566 ] }, { "date": "2024-07-26", "close": 16.787224, "volume": 28259336, "typical_volume": 31099037.05, "trend": 18.720329, "fair_value": 27.944513, "relative_strength": -6.236626, "stage": 4, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -31.837759, "energy": 39.571408, "activity_lines": [ 18.274792, 18.746158, 19.24989, 19.000694 ] }, { "date": "2024-08-02", "close": 17.055107, "volume": 34811975, "typical_volume": 32080619.05, "trend": 18.632305, "fair_value": 27.752888, "relative_strength": -5.223107, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -28.130153, "energy": 48.855807, "activity_lines": [ 17.69273, 18.408731, 19.037219, 18.89326 ] }, { "date": "2024-08-09", "close": 16.37052, "volume": 28780373, "typical_volume": 32639703.4, "trend": 18.528016, "fair_value": 27.576361, "relative_strength": -7.65052, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -36.724449, "energy": 60.76841, "activity_lines": [ 17.093469, 17.983941, 18.762418, 18.747339 ] }, { "date": "2024-08-16", "close": 16.310991, "volume": 19369457, "typical_volume": 32889663.2, "trend": 18.417154, "fair_value": 27.37013, "relative_strength": -8.451414, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -41.650069, "energy": 66.802581, "activity_lines": [ 16.641709, 17.595558, 18.487715, 18.604305 ] }, { "date": "2024-08-23", "close": 15.596642, "volume": 18398304, "typical_volume": 32650619.35, "trend": 18.325746, "fair_value": 27.172868, "relative_strength": -11.566137, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -49.680265, "energy": 70.929127, "activity_lines": [ 16.215745, 17.11211, 18.147799, 18.422336 ] }, { "date": "2024-08-30", "close": 16.142326, "volume": 35203216, "typical_volume": 32242517.85, "trend": 18.287272, "fair_value": 26.976443, "relative_strength": -8.080657, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -64.457879, "energy": 72.316202, "activity_lines": [ 16.121821, 16.787766, 17.875674, 18.281471 ] }, { "date": "2024-09-06", "close": 15.348603, "volume": 22421202, "typical_volume": 31194143.35, "trend": 18.320344, "fair_value": 26.756187, "relative_strength": -10.208511, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.058284, "energy": 73.730462, "activity_lines": [ 15.806316, 16.387838, 17.547359, 18.091879 ] }, { "date": "2024-09-13", "close": 14.743389, "volume": 16387020, "typical_volume": 29883423.55, "trend": 18.273916, "fair_value": 26.547702, "relative_strength": -11.735999, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.125205, "energy": 75.956136, "activity_lines": [ 15.402841, 15.966444, 17.191565, 17.861108 ] }, { "date": "2024-09-20", "close": 15.378367, "volume": 12780729, "typical_volume": 29776036.2, "trend": 18.237181, "fair_value": 26.324605, "relative_strength": -9.020233, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.123243, "energy": 61.245652, "activity_lines": [ 15.3195, 15.735723, 16.926524, 17.674298 ] }, { "date": "2024-09-27", "close": 17.362673, "volume": 35649512, "typical_volume": 29814643.5, "trend": 18.24168, "fair_value": 26.118683, "relative_strength": -8.968524, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.643728, "energy": 40.026557, "activity_lines": [ 15.959769, 15.954718, 16.877205, 17.617878 ] }, { "date": "2024-10-04", "close": 18.960039, "volume": 16526231, "typical_volume": 28904620.9, "trend": 18.301062, "fair_value": 25.964199, "relative_strength": -8.049246, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -15.469062, "energy": 14.57978, "activity_lines": [ 17.014758, 16.472983, 16.998759, 17.664224 ] }, { "date": "2024-10-11", "close": 17.858749, "volume": 60433667, "typical_volume": 30507874.05, "trend": 18.306363, "fair_value": 25.80414, "relative_strength": -10.178278, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -20.075728, "energy": 24.075679, "activity_lines": [ 17.514803, 16.751507, 17.0216, 17.635688 ] }, { "date": "2024-10-18", "close": 19.019567, "volume": 60293055, "typical_volume": 32337064.2, "trend": 18.354292, "fair_value": 25.667792, "relative_strength": -5.480378, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": 10.056297, "energy": 29.027823, "activity_lines": [ 18.234444, 17.226477, 17.160888, 17.681701 ] }, { "date": "2024-10-25", "close": 20.120859, "volume": 51932979, "typical_volume": 33500669.65, "trend": 18.461546, "fair_value": 25.556071, "relative_strength": -1.016494, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 40.491006, "energy": 44.893353, "activity_lines": [ 19.036104, 17.853518, 17.404816, 17.795673 ] }, { "date": "2024-11-01", "close": 18.860825, "volume": 53624585, "typical_volume": 35058198.0, "trend": 18.459606, "fair_value": 25.414313, "relative_strength": -6.147543, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 23.33999, "energy": 42.87227, "activity_lines": [ 19.101587, 18.182191, 17.519717, 17.821433 ] }, { "date": "2024-11-08", "close": 21.182461, "volume": 80258835, "typical_volume": 36841983.65, "trend": 18.491788, "fair_value": 25.272158, "relative_strength": 0.126287, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 44.276958, "energy": 62.330346, "activity_lines": [ 19.841071, 18.873632, 17.855868, 17.997101 ] }, { "date": "2024-11-15", "close": 21.05348, "volume": 83983464, "typical_volume": 38924710.8, "trend": 18.470832, "fair_value": 25.13431, "relative_strength": 3.235419, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 45.166874, "energy": 60.834393, "activity_lines": [ 20.3894, 19.449982, 18.173734, 18.162371 ] }, { "date": "2024-11-22", "close": 21.232069, "volume": 59837686, "typical_volume": 40186808.3, "trend": 18.475168, "fair_value": 24.990679, "relative_strength": 6.223136, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 42.005076, "energy": 50.596496, "activity_lines": [ 20.784277, 19.955078, 18.504641, 18.340516 ] }, { "date": "2024-11-29", "close": 22.412731, "volume": 59044044, "typical_volume": 40790991.3, "trend": 18.522465, "fair_value": 24.850595, "relative_strength": 10.066578, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 76.024079, "energy": 72.377801, "activity_lines": [ 21.425208, 20.556864, 18.936794, 18.594552 ] }, { "date": "2024-12-06", "close": 26.788124, "volume": 240167162, "typical_volume": 50908141.6, "trend": 18.705447, "fair_value": 24.713443, "relative_strength": 28.020196, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 90.619851, "energy": 85.907416, "activity_lines": [ 23.371811, 21.826278, 19.775447, 19.12782 ] }, { "date": "2024-12-13", "close": 25.895187, "volume": 165701104, "typical_volume": 57780230.0, "trend": 18.893409, "fair_value": 24.538709, "relative_strength": 23.702529, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 79.920117, "energy": 84.01632, "activity_lines": [ 24.492283, 22.761968, 20.48649, 19.591674 ] }, { "date": "2024-12-20", "close": 25.52809, "volume": 72534547, "typical_volume": 59666358.6, "trend": 19.107811, "fair_value": 24.366385, "relative_strength": 22.414353, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.19358, "energy": 82.178975, "activity_lines": [ 25.176207, 23.50482, 21.1192, 20.019718 ] }, { "date": "2024-12-27", "close": 26.004322, "volume": 75323392, "typical_volume": 61993509.55, "trend": 19.342348, "fair_value": 24.197175, "relative_strength": 23.114069, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.659535, "energy": 81.142902, "activity_lines": [ 25.720567, 24.194817, 21.756917, 20.464655 ] }, { "date": "2025-01-03", "close": 23.067551, "volume": 44213907, "typical_volume": 63235732.05, "trend": 19.503739, "fair_value": 24.01712, "relative_strength": 15.426855, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.697358, "energy": 53.2905, "activity_lines": [ 24.967854, 24.22386, 22.069068, 20.70499 ] }, { "date": "2025-01-10", "close": 24.734369, "volume": 76202499, "typical_volume": 66125941.8, "trend": 19.698531, "fair_value": 23.836677, "relative_strength": 24.999361, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.238959, "energy": 46.387859, "activity_lines": [ 24.727092, 24.502385, 22.507788, 21.04245 ] }, { "date": "2025-01-17", "close": 27.165142, "volume": 102529304, "typical_volume": 69492246.2, "trend": 19.939955, "fair_value": 23.682641, "relative_strength": 33.535808, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.400101, "energy": 50.733927, "activity_lines": [ 25.433505, 25.116076, 23.134498, 21.524167 ] }, { "date": "2025-01-24", "close": 28.32596, "volume": 102869089, "typical_volume": 73514640.55, "trend": 20.210151, "fair_value": 23.538212, "relative_strength": 37.835964, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 76.315409, "energy": 54.006542, "activity_lines": [ 26.442193, 25.832049, 23.819272, 22.0652 ] }, { "date": "2025-01-31", "close": 26.69883, "volume": 16382110, "typical_volume": 73514395.05, "trend": 20.470757, "fair_value": 23.402343, "relative_strength": 29.107083, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.700378, "energy": 51.455345, "activity_lines": [ 26.72198, 26.119954, 24.287285, 22.483824 ] }, { "date": "2025-02-07", "close": 31.748888, "volume": 85347665, "typical_volume": 77142741.85, "trend": 20.853397, "fair_value": 23.322044, "relative_strength": 49.100131, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 83.840219, "energy": 79.229394, "activity_lines": [ 28.63882, 27.226655, 25.179325, 23.211445 ] }, { "date": "2025-02-14", "close": 30.836107, "volume": 129603267, "typical_volume": 81840429.6, "trend": 21.286306, "fair_value": 23.246782, "relative_strength": 41.438226, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 73.799632, "energy": 76.985164, "activity_lines": [ 29.672643, 27.997648, 25.906478, 23.855491 ] }, { "date": "2025-02-21", "close": 42.483982, "volume": 216758802, "typical_volume": 91852058.15, "trend": 22.142865, "fair_value": 23.250454, "relative_strength": 89.041093, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 94.718689, "energy": 93.04456, "activity_lines": [ 34.182308, 30.812837, 27.678794, 25.223083 ] }, { "date": "2025-02-28", "close": 38.297096, "volume": 161321021, "typical_volume": 96896425.85, "trend": 22.850931, "fair_value": 23.239659, "relative_strength": 70.51814, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 77.779285, "energy": 88.674867, "activity_lines": [ 36.275089, 32.565159, 28.94034, 26.265292 ] }, { "date": "2025-03-07", "close": 49.29015, "volume": 129681539, "typical_volume": 100365850.05, "trend": 23.948252, "fair_value": 23.323644, "relative_strength": 110.725691, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 93.052057, "energy": 95.288798, "activity_lines": [ 41.367479, 36.084055, 31.151518, 27.971048 ] }, { "date": "2025-03-14", "close": 46.918903, "volume": 137973695, "typical_volume": 104667885.85, "trend": 24.968516, "fair_value": 23.386799, "relative_strength": 93.575813, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 80.842551, "energy": 91.550061, "activity_lines": [ 44.163365, 38.748436, 32.992717, 29.453025 ] }, { "date": "2025-03-21", "close": 42.146648, "volume": 108004698, "typical_volume": 107386891.5, "trend": 25.853516, "fair_value": 23.425611, "relative_strength": 73.533515, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.402603, "energy": 73.094789, "activity_lines": [ 44.357165, 40.111473, 34.251806, 30.561292 ] }, { "date": "2025-03-28", "close": 41.154495, "volume": 80367138, "typical_volume": 107392306.65, "trend": 26.687255, "fair_value": 23.481074, "relative_strength": 67.138919, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.335087, "energy": 62.629488, "activity_lines": [ 43.466211, 40.977532, 35.305519, 31.548452 ] }, { "date": "2025-04-04", "close": 38.396313, "volume": 45023067, "typical_volume": 105444286.8, "trend": 27.455512, "fair_value": 23.537292, "relative_strength": 54.221612, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.478061, "energy": 51.078153, "activity_lines": [ 41.744496, 41.087751, 36.001444, 32.303875 ] }, { "date": "2025-04-11", "close": 35.598442, "volume": 83933870, "typical_volume": 106649096.0, "trend": 28.150681, "fair_value": 23.579596, "relative_strength": 45.947056, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 42.505988, "energy": 29.38413, "activity_lines": [ 39.083543, 40.50617, 36.348319, 32.829225 ] }, { "date": "2025-04-18", "close": 35.350403, "volume": 71440450, "typical_volume": 107268916.3, "trend": 28.816415, "fair_value": 23.611958, "relative_strength": 41.881508, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.585598, "energy": 24.219451, "activity_lines": [ 37.252691, 39.717679, 36.603161, 33.293723 ] }, { "date": "2025-04-25", "close": 38.426075, "volume": 93060879, "typical_volume": 99913602.15, "trend": 29.518529, "fair_value": 23.679502, "relative_strength": 51.517287, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.040577, "energy": 22.739119, "activity_lines": [ 37.218296, 39.422919, 37.089316, 33.913701 ] }, { "date": "2025-05-02", "close": 42.563354, "volume": 65616711, "typical_volume": 94909382.5, "trend": 30.305306, "fair_value": 23.781732, "relative_strength": 66.070897, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 45.075004, "energy": 22.289872, "activity_lines": [ 38.811032, 39.742392, 37.914078, 34.755303 ] }, { "date": "2025-05-09", "close": 40.618732, "volume": 69726631, "typical_volume": 94768986.7, "trend": 31.063972, "fair_value": 23.883868, "relative_strength": 53.457742, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.190555, "energy": 25.472741, "activity_lines": [ 39.661637, 39.706855, 38.474266, 35.420685 ] }, { "date": "2025-05-16", "close": 39.616661, "volume": 63392652, "typical_volume": 94172449.7, "trend": 31.750542, "fair_value": 23.987067, "relative_strength": 46.638092, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 48.580269, "energy": 30.665236, "activity_lines": [ 40.030057, 39.446911, 38.867159, 35.972472 ] }, { "date": "2025-05-23", "close": 38.257412, "volume": 49556951, "typical_volume": 94439601.9, "trend": 32.355093, "fair_value": 24.067757, "relative_strength": 40.646536, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 47.656621, "energy": 30.018126, "activity_lines": [ 39.677512, 39.115713, 39.065779, 36.39227 ] }, { "date": "2025-05-30", "close": 36.094517, "volume": 40376438, "typical_volume": 92648298.85, "trend": 32.92955, "fair_value": 24.115653, "relative_strength": 31.288769, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 20.060641, "energy": 12.80091, "activity_lines": [ 38.410202, 38.548743, 38.986076, 36.633523 ] }, { "date": "2025-06-06", "close": 36.889999, "volume": 33997556, "typical_volume": 89221711.45, "trend": 33.453134, "fair_value": 24.16005, "relative_strength": 31.168906, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 17.944257, "energy": 13.18301, "activity_lines": [ 37.56349, 38.236444, 38.928037, 36.889036 ] }, { "date": "2025-06-13", "close": 34.990002, "volume": 38831890, "typical_volume": 86019851.5, "trend": 33.917685, "fair_value": 24.187689, "relative_strength": 23.53949, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.642233, "energy": 13.359668, "activity_lines": [ 36.461669, 37.656228, 38.642737, 36.988188 ] }, { "date": "2025-06-20", "close": 33.75, "volume": 34602339, "typical_volume": 86930862.95, "trend": 34.33495, "fair_value": 24.215979, "relative_strength": 18.841422, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -8.58715, "energy": 30.982491, "activity_lines": [ 35.321763, 36.91249, 38.207609, 36.97737 ] }, { "date": "2025-06-27", "close": 36.09, "volume": 52268301, "typical_volume": 85276894.75, "trend": 34.790858, "fair_value": 24.252958, "relative_strength": 23.645526, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 2.141506, "energy": 27.546025, "activity_lines": [ 35.352968, 36.627814, 37.96176, 37.090599 ] }, { "date": "2025-07-04", "close": 34.720001, "volume": 31384760, "typical_volume": 80365969.4, "trend": 35.055254, "fair_value": 24.270145, "relative_strength": 16.359653, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -2.584623, "energy": 26.431967, "activity_lines": [ 35.072001, 36.080601, 37.564764, 37.086028 ] }, { "date": "2025-07-11", "close": 34.84, "volume": 43090409, "typical_volume": 71682549.75, "trend": 35.353415, "fair_value": 24.277522, "relative_strength": 14.705828, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -20.493647, "energy": 32.266675, "activity_lines": [ 34.922667, 35.622589, 37.160701, 37.07214 ] }, { "date": "2025-07-18", "close": 36.349998, "volume": 55527490, "typical_volume": 66392873.2, "trend": 35.714145, "fair_value": 24.288641, "relative_strength": 17.729336, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -25.072624, "energy": 19.440165, "activity_lines": [ 35.413333, 35.579546, 36.936847, 37.136436 ] }, { "date": "2025-07-25", "close": 36.529999, "volume": 55121414, "typical_volume": 62664866.95, "trend": 36.065001, "fair_value": 24.31347, "relative_strength": 15.258402, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -13.043882, "energy": 13.592084, "activity_lines": [ 35.873333, 35.646844, 36.739409, 37.189072 ] }, { "date": "2025-08-01", "close": 37.630001, "volume": 87467815, "typical_volume": 60139572.95, "trend": 36.550416, "fair_value": 24.349025, "relative_strength": 18.637278, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -2.233278, "energy": 6.934212, "activity_lines": [ 36.514666, 35.970264, 36.707495, 37.29004 ] }, { "date": "2025-08-08", "close": 38.07, "volume": 92974491, "typical_volume": 59388062.6, "trend": 36.994937, "fair_value": 24.396429, "relative_strength": 16.348664, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 8.227183, "energy": 14.479905, "activity_lines": [ 37.2, 36.385091, 36.761718, 37.388077 ] }, { "date": "2025-08-15", "close": 39.200001, "volume": 70974566, "typical_volume": 58918434.0, "trend": 37.396099, "fair_value": 24.447403, "relative_strength": 16.574328, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 30.148011, "energy": 26.585132, "activity_lines": [ 38.038667, 36.969455, 36.942974, 37.530339 ] }, { "date": "2025-08-22", "close": 40.970001, "volume": 90552981, "typical_volume": 61194929.7, "trend": 37.817567, "fair_value": 24.505053, "relative_strength": 16.439041, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 34.773162, "energy": 42.282821, "activity_lines": [ 39.176667, 37.833637, 37.302107, 37.760914 ] }, { "date": "2025-08-29", "close": 42.810001, "volume": 95741110, "typical_volume": 61785291.7, "trend": 38.354606, "fair_value": 24.577175, "relative_strength": 19.302587, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 42.383862, "energy": 58.921118, "activity_lines": [ 40.620001, 38.923637, 37.824224, 38.083006 ] }, { "date": "2025-09-05", "close": 41.32, "volume": 138431798, "typical_volume": 65134859.1, "trend": 38.673643, "fair_value": 24.637816, "relative_strength": 15.261571, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 28.642531, "energy": 55.040988, "activity_lines": [ 41.148001, 39.578, 38.170094, 38.274322 ] }, { "date": "2025-09-12", "close": 41.700001, "volume": 90390573, "typical_volume": 65001343.8, "trend": 39.035773, "fair_value": 24.708987, "relative_strength": 13.342499, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 37.673754, "energy": 57.423798, "activity_lines": [ 41.556667, 40.206364, 38.523729, 38.469571 ] }, { "date": "2025-09-19", "close": 42.919998, "volume": 139075170, "typical_volume": 68674266.75, "trend": 39.050307, "fair_value": 24.801428, "relative_strength": 16.872967, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 41.763269, "energy": 52.260092, "activity_lines": [ 42.13, 40.929636, 38.977964, 38.720166 ] }, { "date": "2025-09-26", "close": 42.830002, "volume": 73107647, "typical_volume": 68843317.55, "trend": 39.201404, "fair_value": 24.891113, "relative_strength": 15.102336, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 38.234105, "energy": 40.316243, "activity_lines": [ 42.425334, 41.489637, 39.421929, 38.964017 ] }, { "date": "2025-10-03", "close": 42.709999, "volume": 20664392, "typical_volume": 66706904.55, "trend": 38.982065, "fair_value": 24.989867, "relative_strength": 11.985634, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 63.079459, "energy": 48.276257, "activity_lines": [ 42.556667, 41.91, 39.843936, 39.190378 ] }, { "date": "2025-10-10", "close": 42.139999, "volume": 25489361, "typical_volume": 65503525.05, "trend": 38.822768, "fair_value": 25.090135, "relative_strength": 8.964217, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.194576, "energy": 41.291687, "activity_lines": [ 42.504666, 42.114364, 40.196926, 39.394116 ] }, { "date": "2025-10-17", "close": 36.25, "volume": 44706134, "typical_volume": 65720009.85, "trend": 38.626214, "fair_value": 25.164663, "relative_strength": -5.52858, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 18.857434, "energy": 11.647646, "activity_lines": [ 40.434666, 41.165818, 39.970476, 39.228131 ] }, { "date": "2025-10-24", "close": 38.32, "volume": 24098579, "typical_volume": 65225061.0, "trend": 38.53173, "fair_value": 25.248663, "relative_strength": -3.597244, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 21.328886, "energy": 17.722713, "activity_lines": [ 39.418, 40.626727, 39.940429, 39.208375 ] }, { "date": "2025-10-31", "close": 38.240002, "volume": 35982174, "typical_volume": 65082575.2, "trend": 38.52652, "fair_value": 25.324553, "relative_strength": -4.619253, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 15.924416, "energy": 21.140138, "activity_lines": [ 38.681334, 40.089091, 39.895953, 39.189554 ] }, { "date": "2025-11-07", "close": 37.360001, "volume": 20148751, "typical_volume": 64359895.8, "trend": 38.585239, "fair_value": 25.391067, "relative_strength": -8.369072, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -19.893015, "energy": 27.498498, "activity_lines": [ 37.957334, 39.441091, 39.752191, 39.114295 ] }, { "date": "2025-11-14", "close": 35.91, "volume": 17731347, "typical_volume": 62633048.1, "trend": 38.603892, "fair_value": 25.46765, "relative_strength": -12.212759, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -28.708701, "energy": 36.744005, "activity_lines": [ 37.106667, 38.628546, 39.453143, 38.941699 ] }, { "date": "2025-11-21", "close": 34.150002, "volume": 19972194, "typical_volume": 62062419.8, "trend": 38.461356, "fair_value": 25.513711, "relative_strength": -13.518374, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -38.449879, "energy": 53.015138, "activity_lines": [ 36.084668, 37.594364, 38.987334, 38.654351 ] }, { "date": "2025-11-28", "close": 35.380001, "volume": 20806498, "typical_volume": 60948224.25, "trend": 38.221911, "fair_value": 25.558192, "relative_strength": -12.02877, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -28.627631, "energy": 53.020425, "activity_lines": [ 35.612668, 36.921092, 38.641381, 38.455554 ] }, { "date": "2025-12-05", "close": 36.400002, "volume": 21273847, "typical_volume": 59235542.1, "trend": 38.081287, "fair_value": 25.606659, "relative_strength": -10.065832, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -25.962396, "energy": 50.355884, "activity_lines": [ 35.676668, 36.570365, 38.390001, 38.338011 ] }, { "date": "2025-12-12", "close": 35.040001, "volume": 20347249, "typical_volume": 57496833.85, "trend": 37.928731, "fair_value": 25.659359, "relative_strength": -13.347259, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -38.519126, "energy": 51.899484, "activity_lines": [ 35.410001, 36.089274, 38.008858, 38.141799 ] }, { "date": "2025-12-19", "close": 34.060001, "volume": 17074005, "typical_volume": 53977143.35, "trend": 37.788818, "fair_value": 25.709638, "relative_strength": -15.977288, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -44.91276, "energy": 56.212184, "activity_lines": [ 34.971335, 35.569456, 37.541477, 37.892204 ] }, { "date": "2025-12-26", "close": 35.630001, "volume": 24906911, "typical_volume": 50573764.35, "trend": 37.773334, "fair_value": 25.773219, "relative_strength": -13.941183, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -59.297275, "energy": 50.22939, "activity_lines": [ 35.179334, 35.482001, 37.24062, 37.752925 ] }, { "date": "2026-01-02", "close": 38.07, "volume": 32116426, "typical_volume": 48630857.35, "trend": 37.812667, "fair_value": 25.856238, "relative_strength": -8.572856, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -39.357499, "energy": 27.779881, "activity_lines": [ 36.102001, 35.849456, 37.183763, 37.772065 ] }, { "date": "2026-01-09", "close": 38.459999, "volume": 41024864, "typical_volume": 46154451.5, "trend": 37.928334, "fair_value": 25.946926, "relative_strength": -11.282637, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -25.537526, "energy": 17.086819, "activity_lines": [ 36.975333, 36.292364, 37.169429, 37.813828 ] }, { "date": "2026-01-16", "close": 38.849998, "volume": 50121145, "typical_volume": 43873453.25, "trend": 38.098334, "fair_value": 26.036814, "relative_strength": -10.15781, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -9.454736, "energy": 21.717576, "activity_lines": [ 37.841333, 36.802182, 37.204191, 37.873291 ] }, { "date": "2026-01-23", "close": 39.419998, "volume": 39892602, "typical_volume": 38946493.45, "trend": 38.209334, "fair_value": 26.12444, "relative_strength": -9.729895, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 25.823303, "energy": 33.240426, "activity_lines": [ 38.643332, 37.388545, 37.312095, 37.958559 ] }, { "date": "2026-01-30", "close": 37.290001, "volume": 34172799, "typical_volume": 36135604.75, "trend": 38.295, "fair_value": 26.20246, "relative_strength": -14.3611, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 15.339483, "energy": 24.140109, "activity_lines": [ 38.377999, 37.523818, 37.226191, 37.899248 ] }, { "date": "2026-02-06", "close": 36.700001, "volume": 23768102, "typical_volume": 30370251.35, "trend": 38.357, "fair_value": 26.277196, "relative_strength": -14.539842, "stage": 3, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "down", "direction": -13.631887, "energy": 14.815806, "activity_lines": [ 37.805333, 37.494727, 37.105096, 37.796344 ] }, { "date": "2026-02-13", "close": 37.950001, "volume": 24489555, "typical_volume": 27939346.75, "trend": 38.410334, "fair_value": 26.354029, "relative_strength": -11.999344, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -8.662416, "energy": 7.905325, "activity_lines": [ 37.740667, 37.668909, 37.132667, 37.770086 ] }, { "date": "2026-02-27", "close": 36.84, "volume": 22838524, "typical_volume": 28048053.35, "trend": 38.420667, "fair_value": 26.409862, "relative_strength": -15.659977, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -30.354552, "energy": 18.987432, "activity_lines": [ 37.34, 37.613091, 37.077762, 37.668775 ] }, { "date": "2026-03-06", "close": 34.549999, "volume": 25210848, "typical_volume": 28034127.7, "trend": 38.318, "fair_value": 26.445723, "relative_strength": -19.696333, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -54.850608, "energy": 35.039295, "activity_lines": [ 36.31, 37.108182, 36.832714, 37.419054 ] }, { "date": "2026-03-13", "close": 33.939999, "volume": 18281478, "typical_volume": 26712894.9, "trend": 38.180334, "fair_value": 26.478794, "relative_strength": -19.622852, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -68.553554, "energy": 60.262155, "activity_lines": [ 35.401333, 36.483454, 36.565714, 37.136602 ] }, { "date": "2026-03-20", "close": 32.200001, "volume": 14511555, "typical_volume": 26233543.7, "trend": 37.947, "fair_value": 26.508183, "relative_strength": -20.245971, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -79.439363, "energy": 77.122893, "activity_lines": [ 34.136, 35.573091, 36.144, 36.750774 ] }, { "date": "2026-03-27", "close": 31.84, "volume": 16106058, "typical_volume": 25239737.9, "trend": 37.642667, "fair_value": 26.544978, "relative_strength": -19.599266, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.194682, "energy": 81.461821, "activity_lines": [ 33.050667, 34.704, 35.717143, 36.356774 ] }, { "date": "2026-04-03", "close": 31.975414, "volume": 18893946, "typical_volume": 25176997.65, "trend": 37.281514, "fair_value": 26.599142, "relative_strength": -17.927515, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.5933, "energy": 80.373901, "activity_lines": [ 32.417805, 33.979893, 35.333659, 35.991145 ] }, { "date": "2026-04-10", "close": 32.775291, "volume": 14203137, "typical_volume": 25000587.15, "trend": 36.99669, "fair_value": 26.65644, "relative_strength": -17.59861, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.314005, "energy": 75.742017, "activity_lines": [ 32.375874, 33.526212, 35.051994, 35.700421 ] }, { "date": "2026-04-17", "close": 33.002415, "volume": 15263529, "typical_volume": 24765153.9, "trend": 36.706771, "fair_value": 26.714696, "relative_strength": -17.91241, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.416567, "energy": 59.519764, "activity_lines": [ 32.527965, 33.234638, 34.806887, 35.442726 ] }, { "date": "2026-04-24", "close": 32.479038, "volume": 19347966, "typical_volume": 24692227.3, "trend": 36.358739, "fair_value": 26.772088, "relative_strength": -19.336038, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.381078, "energy": 46.969306, "activity_lines": [ 32.568103, 32.925861, 34.5174, 35.169969 ] }, { "date": "2026-05-01", "close": 28.519144, "volume": 31415138, "typical_volume": 25199291.85, "trend": 35.88171, "fair_value": 26.802539, "relative_strength": -29.07313, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -84.219264, "energy": 58.837477, "activity_lines": [ 31.269674, 31.973848, 33.864593, 34.664189 ] }, { "date": "2026-05-08", "close": 29.032648, "volume": 32518808, "typical_volume": 25807869.8, "trend": 35.425799, "fair_value": 26.848175, "relative_strength": -28.113921, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -77.771229, "energy": 72.994716, "activity_lines": [ 30.363803, 31.286669, 33.29822, 34.222314 ] }, { "date": "2026-05-15", "close": 28.183393, "volume": 34222810, "typical_volume": 26665310.05, "trend": 34.960578, "fair_value": 26.90798, "relative_strength": -28.707145, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.928327, "energy": 85.239302, "activity_lines": [ 29.371032, 30.587032, 32.679572, 33.755062 ] }, { "date": "2026-05-22", "close": 28.509272, "volume": 42252210, "typical_volume": 27532575.0, "trend": 34.702554, "fair_value": 26.974482, "relative_strength": -26.776544, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.50794, "energy": 86.160458, "activity_lines": [ 28.793013, 30.062403, 32.119944, 33.338848 ] }, { "date": "2026-05-29", "close": 24.914751, "volume": 36366075, "typical_volume": 27745057.45, "trend": 34.255712, "fair_value": 27.018129, "relative_strength": -34.607185, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -89.894436, "energy": 93.823553, "activity_lines": [ 27.316364, 28.982965, 31.251889, 32.707377 ] }, { "date": "2026-06-05", "close": 26.110001, "volume": 12082735, "typical_volume": 26297951.0, "trend": 33.851379, "fair_value": 27.066076, "relative_strength": -30.158573, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -75.414192, "energy": 86.933816, "activity_lines": [ 26.742417, 28.253304, 30.560311, 32.181847 ] }, { "date": "2026-06-12", "close": 24.129999, "volume": 4542368, "typical_volume": 24019012.15, "trend": 33.410379, "fair_value": 27.102015, "relative_strength": -34.852377, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -84.139897, "energy": 89.811465, "activity_lines": [ 25.669079, 27.267824, 29.738971, 31.554662 ] }, { "date": "2026-06-19", "close": 24.290001, "volume": 15322952, "typical_volume": 22790529.65, "trend": 33.023046, "fair_value": 27.139477, "relative_strength": -34.761787, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.819391, "energy": 87.995288, "activity_lines": [ 24.975919, 26.45408, 29.002965, 30.96625 ] }, { "date": "2026-06-26", "close": 21.5, "volume": 4518554, "typical_volume": 21307817.4, "trend": 32.601379, "fair_value": 27.16989, "relative_strength": -40.759722, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -88.617973, "energy": 91.037651, "activity_lines": [ 23.612317, 25.28734, 28.073292, 30.222828 ] }, { "date": "2026-07-03", "close": 25.34, "volume": 12291175, "typical_volume": 20733971.05, "trend": 32.266712, "fair_value": 27.213834, "relative_strength": -29.822025, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.168611, "energy": 66.515295, "activity_lines": [ 23.996, 25.027918, 27.584523, 29.754352 ] }, { "date": "2026-07-10", "close": 23.5, "volume": 29347043, "typical_volume": 20976845.45, "trend": 31.836712, "fair_value": 27.236769, "relative_strength": -33.55521, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.650047, "energy": 64.662758, "activity_lines": [ 23.738, 24.56375, 26.974612, 29.188757 ] }, { "date": "2026-07-17", "close": 23.639999, "volume": 29381188, "typical_volume": 21303978.65, "trend": 31.456712, "fair_value": 27.254187, "relative_strength": -28.473069, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.643571, "energy": 59.100831, "activity_lines": [ 23.700666, 24.216294, 26.446844, 28.659937 ] }, { "date": "2026-07-24", "close": 22.940001, "volume": 21173087, "typical_volume": 21102090.6, "trend": 31.086046, "fair_value": 27.271012, "relative_strength": -30.855032, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.925833, "energy": 54.907572, "activity_lines": [ 23.462667, 23.839614, 25.915266, 28.110472 ] }, { "date": "2026-07-31", "close": 24.620001, "volume": 18167287, "typical_volume": 21096381.05, "trend": 30.719046, "fair_value": 27.301821, "relative_strength": -25.525094, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -52.173919, "energy": 47.375923, "activity_lines": [ 23.874667, 23.863723, 25.598974, 27.693308 ] }, { "date": "2026-08-07", "close": 24.360001, "volume": 26476105, "typical_volume": 21694608.55, "trend": 30.262046, "fair_value": 27.339409, "relative_strength": -27.619251, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -48.766463, "energy": 41.712048, "activity_lines": [ 23.992001, 23.911273, 25.302301, 27.283047 ] } ], "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." } } }