{ "ticker": { "uuid": "096f2673-6663-40bd-91b8-886889bbe5ca", "symbol": "000513", "name": "Livzon Pharmaceutical Group Inc.", "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": "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": -19.492, "architecture_energy": 15.15, "architecture_maturity": 100.0, "architecture_confidence": 72.014, "architecture_tenure": "Extended", "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": 60.9, "rotation_up": 27.88, "upward_expansion": 24.11, "deceleration": 52.86, "rotation_down": 19.31, "downward_expansion": 46.11 }, "activity_lines": [ 30.614666, 30.290078, 30.280782, 31.085729 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": 0.0 }, "latest_close": 30.68, "trend_reference": 32.343399, "distance_from_trend": -0.051429, "trend_direction": "Weakening", "fair_value": 34.909429, "distance_from_fair_value": -0.121154, "fair_value_direction": "Improving", "relative_strength": -15.010694, "relative_strength_direction": "Improving", "price_momentum": -0.122426, "excess_performance": -0.129825, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.051429, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.056078, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": false, "value": -0.121154, "read": "Below anchor" }, { "label": "Fair Value direction", "positive": true, "value": 0.011223, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.150107, "read": "Lagging" }, { "label": "Relative strength direction", "positive": true, "value": 0.174994, "read": "Improving" }, { "label": "Price momentum", "positive": false, "value": -0.122426, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.613263, "read": "Supply-led" } ], "volume": { "latest": 29488805, "relative_activity": 1.251713, "balance": 0.613263, "dry_up": 1.458054, "accumulation_observations": 2, "distribution_observations": 4 }, "risk": { "range_context": 0.046055, "annualized_volatility": 0.190457, "from_high_reference": -0.279474, "from_low_reference": 0.079142 }, "levels": { "trend_reference": 32.343399, "fair_value_reference": 34.909429, "structural_low": 28.43, "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": 24, "median_return": 0.012981, "positive_rate": 0.583333, "directional_follow_through": 0.416667, "median_excess_return": 0.014256, "regime_survival": 0.791667, "best_return": 0.127426, "worst_return": -0.086735, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 8, "median_return": 0.005011, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.054169, "regime_survival": 0.375, "best_return": 0.156716, "worst_return": -0.165542, "sufficient": true }, { "horizon": "Extended", "sample_count": 5, "median_return": 0.115274, "positive_rate": 0.6, "directional_follow_through": 0.4, "median_excess_return": 0.11161, "regime_survival": 0.2, "best_return": 0.215828, "worst_return": -0.186086, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 4, "median_return": 0.094274, "positive_rate": 0.75, "directional_follow_through": 0.25, "median_excess_return": 0.055959, "regime_survival": 0.5, "best_return": 0.22093, "worst_return": -0.200444, "sufficient": false } ], "ledger": [ { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-04-12", "end": "2024-04-26", "tenure": "New", "return": 0.056655, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-05-03", "end": "2024-06-14", "tenure": "Developing", "return": -0.015461, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-06-21", "end": "2024-08-23", "tenure": "Developing", "return": -0.035481, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-08-30", "end": "2024-10-11", "tenure": "Developing", "return": 0.084538, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-10-18", "end": "2024-11-08", "tenure": "New", "return": -0.002351, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-11-15", "end": "2025-01-17", "tenure": "Developing", "return": -0.029903, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-01-24", "end": "2025-02-21", "tenure": "Developing", "return": -0.02518, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-02-28", "end": "2025-05-23", "tenure": "Established", "return": 0.071951, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-05-30", "end": "2025-06-06", "tenure": "New", "return": 0.002473, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-06-13", "end": "2025-07-11", "tenure": "Developing", "return": -0.006452, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-07-18", "end": "2025-09-12", "tenure": "Developing", "return": -0.030332, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-09-19", "end": "2025-10-31", "tenure": "Developing", "return": -0.063949, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-11-07", "end": "2025-12-12", "tenure": "Developing", "return": -0.060946, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-12-19", "end": "2026-08-07", "tenure": "Extended", "return": -0.121672, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 36.158405, "volume": 18251729, "typical_volume": 24902365.2, "trend": 32.853017, "fair_value": 34.188194, "relative_strength": 16.904143, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 67.254361, "energy": 38.547994, "activity_lines": [ 35.059746, 34.965845, 34.390927, 33.773587 ] }, { "date": "2023-08-04", "close": 34.078289, "volume": 43861371, "typical_volume": 25868856.1, "trend": 33.015919, "fair_value": 34.134583, "relative_strength": 8.352727, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.791025, "energy": 23.793524, "activity_lines": [ 34.795399, 34.810548, 34.415548, 33.852637 ] }, { "date": "2023-08-11", "close": 31.108038, "volume": 75585657, "typical_volume": 28495310.5, "trend": 33.055846, "fair_value": 34.056377, "relative_strength": 2.44869, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -6.903971, "energy": 8.908275, "activity_lines": [ 33.600427, 34.1391, 34.143902, 33.729548 ] }, { "date": "2023-08-18", "close": 31.3985, "volume": 22693063, "typical_volume": 27788531.05, "trend": 33.059919, "fair_value": 33.963959, "relative_strength": 6.385256, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -26.507227, "energy": 26.377321, "activity_lines": [ 32.716533, 33.575488, 33.900721, 33.622622 ] }, { "date": "2023-08-25", "close": 31.145517, "volume": 18834471, "typical_volume": 27126287.45, "trend": 33.064247, "fair_value": 33.85061, "relative_strength": 8.393372, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -30.176867, "energy": 43.501248, "activity_lines": [ 31.930712, 33.028203, 33.643906, 33.499112 ] }, { "date": "2023-09-01", "close": 32.073135, "volume": 18269995, "typical_volume": 26445599.75, "trend": 33.10339, "fair_value": 33.775192, "relative_strength": 7.473625, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -22.519848, "energy": 52.056027, "activity_lines": [ 31.695841, 32.733658, 33.488298, 33.43517 ] }, { "date": "2023-09-08", "close": 31.595272, "volume": 15002480, "typical_volume": 25243716.05, "trend": 33.122111, "fair_value": 33.704586, "relative_strength": 7.195879, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -32.006675, "energy": 55.981699, "activity_lines": [ 31.574033, 32.402614, 33.298065, 33.337872 ] }, { "date": "2023-09-15", "close": 33.40366, "volume": 26277436, "typical_volume": 24867271.95, "trend": 33.2089, "fair_value": 33.626046, "relative_strength": 14.209337, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -24.524992, "energy": 25.207508, "activity_lines": [ 32.220555, 32.46173, 33.283376, 33.356036 ] }, { "date": "2023-09-22", "close": 33.881523, "volume": 25464569, "typical_volume": 25450293.7, "trend": 33.287053, "fair_value": 33.573601, "relative_strength": 14.69898, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": 0.925495, "energy": 4.712798, "activity_lines": [ 32.873324, 32.624425, 33.308305, 33.399431 ] }, { "date": "2023-09-29", "close": 34.612373, "volume": 18975968, "typical_volume": 25312495.25, "trend": 33.369195, "fair_value": 33.54116, "relative_strength": 17.223301, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 18.380908, "energy": 18.729538, "activity_lines": [ 33.604174, 32.924602, 33.395911, 33.484936 ] }, { "date": "2023-10-13", "close": 34.256321, "volume": 28915672, "typical_volume": 25895823.9, "trend": 33.464934, "fair_value": 33.500665, "relative_strength": 15.786991, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 16.771043, "energy": 24.10159, "activity_lines": [ 33.985217, 33.162938, 33.440997, 33.54217 ] }, { "date": "2023-10-20", "close": 33.028862, "volume": 21069711, "typical_volume": 25206188.25, "trend": 33.523652, "fair_value": 33.446961, "relative_strength": 16.727275, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -1.762818, "energy": 14.060143, "activity_lines": [ 33.811561, 33.212684, 33.36338, 33.514036 ] }, { "date": "2023-10-27", "close": 32.110615, "volume": 49936022, "typical_volume": 25947402.9, "trend": 33.551462, "fair_value": 33.387749, "relative_strength": 10.646063, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -35.982285, "energy": 16.986795, "activity_lines": [ 33.23625, 33.114555, 33.209566, 33.422872 ] }, { "date": "2023-11-03", "close": 32.494781, "volume": 21923429, "typical_volume": 25862321.75, "trend": 33.514785, "fair_value": 33.328411, "relative_strength": 10.692009, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -45.049135, "energy": 21.915159, "activity_lines": [ 32.875198, 33.068047, 33.101976, 33.354699 ] }, { "date": "2023-11-10", "close": 32.560371, "volume": 21589435, "typical_volume": 25535247.1, "trend": 33.471907, "fair_value": 33.258489, "relative_strength": 9.389234, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -38.019141, "energy": 25.2771, "activity_lines": [ 32.628458, 33.013532, 33.011736, 33.293124 ] }, { "date": "2023-11-17", "close": 32.082508, "volume": 15226787, "typical_volume": 25725631.45, "trend": 33.396024, "fair_value": 33.20708, "relative_strength": 7.664493, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -55.928189, "energy": 43.613588, "activity_lines": [ 32.359231, 32.846407, 32.891269, 33.203486 ] }, { "date": "2023-11-24", "close": 32.513519, "volume": 15047205, "typical_volume": 25447602.2, "trend": 33.403411, "fair_value": 33.154981, "relative_strength": 10.381521, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -51.613303, "energy": 43.775947, "activity_lines": [ 32.378594, 32.757478, 32.825002, 33.14655 ] }, { "date": "2023-12-01", "close": 32.60722, "volume": 17275350, "typical_volume": 25069826.1, "trend": 33.418116, "fair_value": 33.114055, "relative_strength": 11.792757, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.798028, "energy": 34.147919, "activity_lines": [ 32.463548, 32.66889, 32.779357, 33.095183 ] }, { "date": "2023-12-08", "close": 31.351654, "volume": 19742637, "typical_volume": 25505973.3, "trend": 33.382281, "fair_value": 33.071661, "relative_strength": 9.222573, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.019949, "energy": 44.048014, "activity_lines": [ 32.096873, 32.366499, 32.6223, 32.961862 ] }, { "date": "2023-12-15", "close": 32.082508, "volume": 15726450, "typical_volume": 25483471.85, "trend": 33.358226, "fair_value": 33.028935, "relative_strength": 13.478279, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -49.754827, "energy": 29.652404, "activity_lines": [ 32.050024, 32.242987, 32.5481, 32.878006 ] }, { "date": "2023-12-22", "close": 32.354233, "volume": 19038745, "typical_volume": 25522822.65, "trend": 33.335438, "fair_value": 33.004834, "relative_strength": 15.972695, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -47.825271, "energy": 28.054636, "activity_lines": [ 32.125608, 32.214877, 32.512584, 32.813232 ] }, { "date": "2023-12-29", "close": 32.803986, "volume": 17898646, "typical_volume": 24224686.4, "trend": 33.249152, "fair_value": 32.97601, "relative_strength": 13.383938, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -33.147664, "energy": 19.697901, "activity_lines": [ 32.332994, 32.303124, 32.538016, 32.778945 ] }, { "date": "2024-01-05", "close": 33.27248, "volume": 20429870, "typical_volume": 21466897.05, "trend": 33.220424, "fair_value": 32.955908, "relative_strength": 19.455438, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -18.06538, "energy": 10.646308, "activity_lines": [ 32.677181, 32.480641, 32.614135, 32.78045 ] }, { "date": "2024-01-12", "close": 33.27248, "volume": 19747240, "typical_volume": 21319605.9, "trend": 33.168629, "fair_value": 32.930249, "relative_strength": 20.257535, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -15.514363, "energy": 14.088573, "activity_lines": [ 32.977017, 32.637032, 32.679947, 32.783809 ] }, { "date": "2024-01-19", "close": 33.422398, "volume": 24947979, "typical_volume": 21625281.3, "trend": 33.090374, "fair_value": 32.925077, "relative_strength": 22.775803, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 15.849114, "energy": 17.116931, "activity_lines": [ 33.19877, 32.806542, 32.751114, 32.800181 ] }, { "date": "2024-01-26", "close": 32.691547, "volume": 23801135, "typical_volume": 21901838.3, "trend": 33.018614, "fair_value": 32.916191, "relative_strength": 19.660482, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 9.496474, "energy": 13.42983, "activity_lines": [ 33.087581, 32.827496, 32.741833, 32.77445 ] }, { "date": "2024-02-02", "close": 31.342285, "volume": 25280389, "typical_volume": 22415733.75, "trend": 32.897685, "fair_value": 32.882205, "relative_strength": 23.789905, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -51.788063, "energy": 20.072772, "activity_lines": [ 32.50415, 32.592057, 32.601106, 32.6663 ] }, { "date": "2024-02-09", "close": 34.649857, "volume": 49964884, "typical_volume": 23600106.15, "trend": 32.908617, "fair_value": 32.884577, "relative_strength": 23.951802, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 24.607066, "energy": 12.772062, "activity_lines": [ 33.120689, 32.979289, 32.776591, 32.779343 ] }, { "date": "2024-02-23", "close": 35.155827, "volume": 34453490, "typical_volume": 24049552.2, "trend": 32.942661, "fair_value": 32.883397, "relative_strength": 21.365053, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 36.658481, "energy": 31.23731, "activity_lines": [ 33.814061, 33.421377, 32.994329, 32.924324 ] }, { "date": "2024-03-01", "close": 36.055336, "volume": 26935222, "typical_volume": 24447514.9, "trend": 32.98545, "fair_value": 32.922881, "relative_strength": 18.797571, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 69.793382, "energy": 61.670794, "activity_lines": [ 34.681712, 33.957845, 33.291667, 33.125142 ] }, { "date": "2024-03-08", "close": 36.542572, "volume": 27664072, "typical_volume": 24384934.9, "trend": 32.998256, "fair_value": 32.96689, "relative_strength": 20.365892, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.907622, "energy": 73.934219, "activity_lines": [ 35.536246, 34.510669, 33.628537, 33.354634 ] }, { "date": "2024-03-15", "close": 35.980381, "volume": 24753808, "typical_volume": 24569139.75, "trend": 33.061659, "fair_value": 32.998558, "relative_strength": 14.807446, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.44445, "energy": 71.795435, "activity_lines": [ 35.946647, 34.885124, 33.900978, 33.547029 ] }, { "date": "2024-03-22", "close": 35.277641, "volume": 16715605, "typical_volume": 22908118.9, "trend": 33.200645, "fair_value": 33.018332, "relative_strength": 12.49324, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.020008, "energy": 66.481757, "activity_lines": [ 35.813596, 35.074056, 34.092436, 33.689996 ] }, { "date": "2024-03-29", "close": 34.2001, "volume": 24470335, "typical_volume": 23035464.2, "trend": 33.294032, "fair_value": 33.036753, "relative_strength": 10.407365, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.707634, "energy": 37.296101, "activity_lines": [ 35.279512, 35.030614, 34.16619, 33.754477 ] }, { "date": "2024-04-05", "close": 34.949692, "volume": 16766352, "typical_volume": 22794310.05, "trend": 33.420838, "fair_value": 33.057715, "relative_strength": 10.498287, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 41.101119, "energy": 24.486745, "activity_lines": [ 35.059008, 35.106595, 34.303214, 33.861293 ] }, { "date": "2024-04-12", "close": 34.565525, "volume": 25193894, "typical_volume": 23292665.4, "trend": 33.503918, "fair_value": 33.086192, "relative_strength": 12.457469, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.823058, "energy": 17.777807, "activity_lines": [ 34.784157, 35.084959, 34.392272, 33.935144 ] }, { "date": "2024-04-19", "close": 35.465034, "volume": 26655019, "typical_volume": 23873056.1, "trend": 33.63291, "fair_value": 33.093736, "relative_strength": 14.09237, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.163388, "energy": 18.820124, "activity_lines": [ 34.940946, 35.192797, 34.555174, 34.061668 ] }, { "date": "2024-04-26", "close": 36.523834, "volume": 38668782, "typical_volume": 24942727.7, "trend": 33.736915, "fair_value": 33.105964, "relative_strength": 14.585249, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 59.755302, "energy": 31.949034, "activity_lines": [ 35.485024, 35.418186, 34.80486, 34.248179 ] }, { "date": "2024-05-03", "close": 37.573257, "volume": 16259491, "typical_volume": 24768570.4, "trend": 33.859973, "fair_value": 33.121089, "relative_strength": 15.637035, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.647541, "energy": 51.552454, "activity_lines": [ 36.295831, 35.800307, 35.13584, 34.495685 ] }, { "date": "2024-05-10", "close": 38.079235, "volume": 25237423, "typical_volume": 25244119.05, "trend": 33.975535, "fair_value": 33.129048, "relative_strength": 14.757798, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 71.207671, "energy": 67.904041, "activity_lines": [ 37.05042, 36.23047, 35.485381, 34.767895 ] }, { "date": "2024-05-17", "close": 36.804928, "volume": 27429319, "typical_volume": 25663647.75, "trend": 34.060489, "fair_value": 33.138547, "relative_strength": 10.611265, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.997542, "energy": 68.418435, "activity_lines": [ 37.171604, 36.392143, 35.685004, 34.950437 ] }, { "date": "2024-05-24", "close": 36.242737, "volume": 29438749, "typical_volume": 26240652.9, "trend": 34.167618, "fair_value": 33.128693, "relative_strength": 11.671658, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.078562, "energy": 61.387875, "activity_lines": [ 36.956097, 36.446829, 35.809892, 35.091227 ] }, { "date": "2024-05-31", "close": 36.261475, "volume": 21104016, "typical_volume": 26274360.2, "trend": 34.30598, "fair_value": 33.107631, "relative_strength": 11.889319, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 54.127093, "energy": 37.317772, "activity_lines": [ 36.694989, 36.500152, 35.920189, 35.226315 ] }, { "date": "2024-06-07", "close": 36.926735, "volume": 22559072, "typical_volume": 26414951.8, "trend": 34.453712, "fair_value": 33.104211, "relative_strength": 14.804647, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 54.33555, "energy": 30.782852, "activity_lines": [ 36.673125, 36.656543, 36.07961, 35.395395 ] }, { "date": "2024-06-14", "close": 36.992325, "volume": 17759767, "typical_volume": 26055541.2, "trend": 34.601444, "fair_value": 33.048999, "relative_strength": 14.48448, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 44.107967, "energy": 26.263526, "activity_lines": [ 36.716226, 36.775285, 36.227877, 35.559177 ] }, { "date": "2024-06-21", "close": 35.821091, "volume": 21123352, "typical_volume": 25921652.05, "trend": 34.726063, "fair_value": 33.014867, "relative_strength": 12.701642, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.761643, "energy": 20.670947, "activity_lines": [ 36.441376, 36.643937, 36.247599, 35.637864 ] }, { "date": "2024-06-28", "close": 34.86536, "volume": 16743837, "typical_volume": 25494824.45, "trend": 34.804458, "fair_value": 32.975795, "relative_strength": 11.897549, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.183801, "energy": 11.575598, "activity_lines": [ 35.913539, 36.31599, 36.161396, 35.646851 ] }, { "date": "2024-07-05", "close": 35.240158, "volume": 21520451, "typical_volume": 24072602.8, "trend": 34.892222, "fair_value": 32.933243, "relative_strength": 14.528358, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 9.658314, "energy": 11.730609, "activity_lines": [ 35.602459, 36.067092, 36.094111, 35.67496 ] }, { "date": "2024-07-12", "close": 34.997189, "volume": 23774122, "typical_volume": 23538634.4, "trend": 35.01374, "fair_value": 32.884044, "relative_strength": 11.230014, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.852527, "energy": 15.518125, "activity_lines": [ 35.278478, 35.797357, 36.000875, 35.681733 ] }, { "date": "2024-07-19", "close": 35.094376, "volume": 17201956, "typical_volume": 23051971.1, "trend": 35.114136, "fair_value": 32.845647, "relative_strength": 10.451158, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 3.989673, "energy": 16.311337, "activity_lines": [ 35.115528, 35.592131, 35.917651, 35.686935 ] }, { "date": "2024-07-26", "close": 35.463692, "volume": 28848594, "typical_volume": 23111197.2, "trend": 35.217784, "fair_value": 32.785828, "relative_strength": 14.940082, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -13.497952, "energy": 15.914063, "activity_lines": [ 35.202214, 35.508322, 35.874176, 35.709487 ] }, { "date": "2024-08-02", "close": 35.133251, "volume": 19979548, "typical_volume": 22872484.2, "trend": 35.295427, "fair_value": 32.745855, "relative_strength": 13.906036, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -15.147198, "energy": 17.266488, "activity_lines": [ 35.202579, 35.38882, 35.804368, 35.704033 ] }, { "date": "2024-08-09", "close": 35.881592, "volume": 22291927, "typical_volume": 23151300.3, "trend": 35.382397, "fair_value": 32.730542, "relative_strength": 17.907913, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.763217, "energy": 10.362532, "activity_lines": [ 35.434532, 35.425552, 35.809864, 35.74185 ] }, { "date": "2024-08-16", "close": 35.920467, "volume": 17942870, "typical_volume": 22824927.05, "trend": 35.470663, "fair_value": 32.720513, "relative_strength": 17.861592, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 25.461002, "energy": 12.549915, "activity_lines": [ 35.636681, 35.476259, 35.816187, 35.776564 ] }, { "date": "2024-08-23", "close": 34.550125, "volume": 17897983, "typical_volume": 22881508.6, "trend": 35.508254, "fair_value": 32.717745, "relative_strength": 14.878381, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -16.151176, "energy": 9.057401, "activity_lines": [ 35.320498, 35.296109, 35.683808, 35.717175 ] }, { "date": "2024-08-30", "close": 34.948593, "volume": 21615686, "typical_volume": 22702598.2, "trend": 35.583489, "fair_value": 32.722898, "relative_strength": 13.183796, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -18.700984, "energy": 10.954548, "activity_lines": [ 35.17342, 35.232812, 35.591282, 35.681068 ] }, { "date": "2024-09-06", "close": 35.531723, "volume": 18494037, "typical_volume": 22294549.1, "trend": 35.723137, "fair_value": 32.722106, "relative_strength": 17.362897, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -42.217221, "energy": 20.909868, "activity_lines": [ 35.255059, 35.291401, 35.552468, 35.677728 ] }, { "date": "2024-09-13", "close": 34.307159, "volume": 17978248, "typical_volume": 21260022.4, "trend": 35.711714, "fair_value": 32.7185, "relative_strength": 14.678024, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -53.77007, "energy": 37.239915, "activity_lines": [ 34.901946, 35.115227, 35.396711, 35.586375 ] }, { "date": "2024-09-20", "close": 34.423782, "volume": 9666014, "typical_volume": 20930348.55, "trend": 35.687312, "fair_value": 32.725932, "relative_strength": 13.072171, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -53.005837, "energy": 39.646128, "activity_lines": [ 34.692668, 34.977221, 35.262616, 35.503282 ] }, { "date": "2024-09-27", "close": 37.339405, "volume": 33634318, "typical_volume": 21350193.3, "trend": 35.730114, "fair_value": 32.735788, "relative_strength": 3.756506, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -11.628125, "energy": 6.363262, "activity_lines": [ 35.555045, 35.379753, 35.421198, 35.609869 ] }, { "date": "2024-10-04", "close": 39.506687, "volume": 15042841, "typical_volume": 20730869.4, "trend": 35.828918, "fair_value": 32.759094, "relative_strength": -1.01511, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 43.825121, "energy": 45.747561, "activity_lines": [ 36.953896, 36.135519, 35.78971, 35.853519 ] }, { "date": "2024-10-11", "close": 37.903091, "volume": 53293566, "typical_volume": 21923610.25, "trend": 35.893009, "fair_value": 32.779645, "relative_strength": -0.778722, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 56.72719, "energy": 53.207196, "activity_lines": [ 37.514343, 36.526212, 35.992633, 35.987336 ] }, { "date": "2024-10-18", "close": 37.203342, "volume": 32515487, "typical_volume": 22494183.8, "trend": 35.957199, "fair_value": 32.799417, "relative_strength": -5.493198, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 53.841453, "energy": 52.68723, "activity_lines": [ 37.683448, 36.739317, 36.121007, 36.071874 ] }, { "date": "2024-10-25", "close": 36.454998, "volume": 40890437, "typical_volume": 23410752.05, "trend": 36.032362, "fair_value": 32.816218, "relative_strength": -9.671911, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 52.695707, "energy": 53.346368, "activity_lines": [ 37.410027, 36.792328, 36.173626, 36.10399 ] }, { "date": "2024-11-01", "close": 36.231468, "volume": 58878314, "typical_volume": 25466679.4, "trend": 36.075088, "fair_value": 32.833744, "relative_strength": -8.897104, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 47.551971, "energy": 24.315507, "activity_lines": [ 36.926682, 36.794979, 36.207202, 36.116835 ] }, { "date": "2024-11-08", "close": 37.115875, "volume": 54288565, "typical_volume": 27124940.05, "trend": 36.160099, "fair_value": 32.857105, "relative_strength": -12.590276, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 38.310035, "energy": 17.197342, "activity_lines": [ 36.812001, 36.927861, 36.32863, 36.183983 ] }, { "date": "2024-11-15", "close": 36.07597, "volume": 47109208, "typical_volume": 28643208.6, "trend": 36.180464, "fair_value": 32.875073, "relative_strength": -11.818589, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 2.258377, "energy": 5.887158, "activity_lines": [ 36.510073, 36.832264, 36.344854, 36.178555 ] }, { "date": "2024-11-22", "close": 35.784409, "volume": 37973245, "typical_volume": 29465848.3, "trend": 36.155817, "fair_value": 32.906387, "relative_strength": -10.028544, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -5.446305, "energy": 7.765857, "activity_lines": [ 36.232766, 36.67376, 36.327546, 36.153003 ] }, { "date": "2024-11-29", "close": 37.115875, "volume": 49565186, "typical_volume": 30755401.5, "trend": 36.14057, "fair_value": 32.949888, "relative_strength": -8.291693, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 33.118234, "energy": 14.180658, "activity_lines": [ 36.493876, 36.730482, 36.434452, 36.214943 ] }, { "date": "2024-12-06", "close": 36.766003, "volume": 39984641, "typical_volume": 31894535.75, "trend": 36.096796, "fair_value": 32.988047, "relative_strength": -10.691918, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 31.038823, "energy": 13.31304, "activity_lines": [ 36.594304, 36.674644, 36.497948, 36.255293 ] }, { "date": "2024-12-13", "close": 36.979813, "volume": 45011908, "typical_volume": 32702701.45, "trend": 36.102626, "fair_value": 33.028684, "relative_strength": -9.593884, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 44.273173, "energy": 18.658196, "activity_lines": [ 36.730366, 36.668106, 36.573847, 36.312262 ] }, { "date": "2024-12-20", "close": 36.717403, "volume": 27011997, "typical_volume": 33054323.9, "trend": 36.118448, "fair_value": 33.060667, "relative_strength": -9.688964, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 41.031297, "energy": 19.706975, "activity_lines": [ 36.788029, 36.659801, 36.617535, 36.351925 ] }, { "date": "2024-12-27", "close": 37.018688, "volume": 23531897, "typical_volume": 33116322.4, "trend": 36.143688, "fair_value": 33.097403, "relative_strength": -9.045562, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 45.456522, "energy": 22.406857, "activity_lines": [ 36.903358, 36.727832, 36.682373, 36.410005 ] }, { "date": "2025-01-03", "close": 35.871876, "volume": 23579172, "typical_volume": 33398137.5, "trend": 36.108526, "fair_value": 33.131214, "relative_strength": -5.155939, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 16.310997, "energy": 7.41355, "activity_lines": [ 36.554131, 36.59071, 36.632576, 36.392469 ] }, { "date": "2025-01-10", "close": 34.666752, "volume": 28098715, "typical_volume": 33908174.1, "trend": 36.031007, "fair_value": 33.146677, "relative_strength": -7.343861, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -21.865182, "energy": 24.504583, "activity_lines": [ 35.88613, 36.245076, 36.468236, 36.299451 ] }, { "date": "2025-01-17", "close": 34.997189, "volume": 27115033, "typical_volume": 34183141.45, "trend": 36.003544, "fair_value": 33.161326, "relative_strength": -9.708538, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -20.158889, "energy": 36.364517, "activity_lines": [ 35.468224, 35.987971, 36.334812, 36.232753 ] }, { "date": "2025-01-24", "close": 35.123531, "volume": 17321863, "typical_volume": 34124532.75, "trend": 36.012149, "fair_value": 33.165996, "relative_strength": -10.362755, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -20.776313, "energy": 43.457688, "activity_lines": [ 35.224607, 35.792359, 36.213189, 36.175978 ] }, { "date": "2025-01-31", "close": 35.405376, "volume": 4105229, "typical_volume": 33430881.8, "trend": 36.017657, "fair_value": 33.17048, "relative_strength": -8.314258, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -29.167513, "energy": 50.048096, "activity_lines": [ 35.181197, 35.665308, 36.120351, 36.136831 ] }, { "date": "2025-02-07", "close": 35.434532, "volume": 12633111, "typical_volume": 33579236.65, "trend": 36.032235, "fair_value": 33.165857, "relative_strength": -11.640808, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -28.629151, "energy": 40.832963, "activity_lines": [ 35.255059, 35.55045, 36.025062, 36.099211 ] }, { "date": "2025-02-14", "close": 35.220722, "volume": 25102974, "typical_volume": 33152669.45, "trend": 36.036446, "fair_value": 33.164787, "relative_strength": -13.304603, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -28.555136, "energy": 29.344644, "activity_lines": [ 35.286808, 35.427288, 35.904596, 36.046855 ] }, { "date": "2025-02-21", "close": 34.239128, "volume": 30395387, "typical_volume": 33920296.75, "trend": 35.995627, "fair_value": 33.180552, "relative_strength": -17.255195, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -70.944024, "energy": 51.257262, "activity_lines": [ 34.954427, 35.153749, 35.700734, 35.930899 ] }, { "date": "2025-02-28", "close": 33.228378, "volume": 30405708, "typical_volume": 32775903.85, "trend": 35.932132, "fair_value": 33.199243, "relative_strength": -16.526896, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -82.941986, "energy": 76.078498, "activity_lines": [ 34.335667, 34.746269, 35.425693, 35.752367 ] }, { "date": "2025-03-07", "close": 33.170067, "volume": 19532802, "typical_volume": 32126769.6, "trend": 35.841748, "fair_value": 33.21734, "relative_strength": -18.106668, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -79.080385, "energy": 83.85142, "activity_lines": [ 33.823814, 34.391624, 35.16736, 35.574169 ] }, { "date": "2025-03-14", "close": 34.122501, "volume": 24799636, "typical_volume": 31322229.55, "trend": 35.781815, "fair_value": 33.224168, "relative_strength": -16.515011, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.418581, "energy": 78.356822, "activity_lines": [ 33.778459, 34.280123, 35.018941, 35.46325 ] }, { "date": "2025-03-21", "close": 33.879536, "volume": 22963989, "typical_volume": 29526513.3, "trend": 35.759462, "fair_value": 33.226618, "relative_strength": -14.626031, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.636226, "energy": 74.809102, "activity_lines": [ 33.739585, 34.156253, 34.858489, 35.340522 ] }, { "date": "2025-03-28", "close": 35.026348, "volume": 33727962, "typical_volume": 28498483.15, "trend": 35.762054, "fair_value": 33.24007, "relative_strength": -10.913659, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.58582, "energy": 41.07046, "activity_lines": [ 34.172393, 34.255208, 34.818457, 35.293224 ] }, { "date": "2025-04-04", "close": 35.172127, "volume": 26675313, "typical_volume": 27476788.4, "trend": 35.750068, "fair_value": 33.262148, "relative_strength": -8.330138, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.796725, "energy": 21.571586, "activity_lines": [ 34.601314, 34.380138, 34.802259, 35.255165 ] }, { "date": "2025-04-11", "close": 33.218658, "volume": 36870044, "typical_volume": 27421628.35, "trend": 35.713784, "fair_value": 33.267609, "relative_strength": -8.569507, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.742187, "energy": 30.721547, "activity_lines": [ 34.249494, 34.149009, 34.604321, 35.091848 ] }, { "date": "2025-04-18", "close": 33.383877, "volume": 14451924, "typical_volume": 25665965.25, "trend": 35.679121, "fair_value": 33.261957, "relative_strength": -7.421782, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.999793, "energy": 35.54293, "activity_lines": [ 33.949509, 33.987677, 34.434335, 34.941531 ] }, { "date": "2025-04-25", "close": 33.976719, "volume": 23364538, "typical_volume": 24834960.1, "trend": 35.567031, "fair_value": 33.270839, "relative_strength": -6.853788, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -52.122178, "energy": 35.12126, "activity_lines": [ 33.896379, 33.97142, 34.338582, 34.831699 ] }, { "date": "2025-05-02", "close": 33.60741, "volume": 10607415, "typical_volume": 23114735.45, "trend": 35.370389, "fair_value": 33.288475, "relative_strength": -7.452062, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.298648, "energy": 43.514126, "activity_lines": [ 33.713667, 33.910634, 34.220939, 34.705272 ] }, { "date": "2025-05-09", "close": 34.258564, "volume": 25113961, "typical_volume": 23019833.65, "trend": 35.248905, "fair_value": 33.317587, "relative_strength": -7.516683, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.407418, "energy": 33.096958, "activity_lines": [ 33.842602, 33.979725, 34.18137, 34.633541 ] }, { "date": "2025-05-16", "close": 34.346035, "volume": 22827681, "typical_volume": 22984622.85, "trend": 35.153661, "fair_value": 33.345435, "relative_strength": -7.558712, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.340816, "energy": 20.33001, "activity_lines": [ 34.061598, 34.045989, 34.16184, 34.575291 ] }, { "date": "2025-05-23", "close": 35.61919, "volume": 44509891, "typical_volume": 24031158.8, "trend": 35.125801, "fair_value": 33.389522, "relative_strength": -3.517722, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 1.212167, "energy": 8.052105, "activity_lines": [ 34.629821, 34.322355, 34.27629, 34.605325 ] }, { "date": "2025-05-30", "close": 35.376221, "volume": 40847942, "typical_volume": 24668620.15, "trend": 35.097292, "fair_value": 33.431774, "relative_strength": -3.1215, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 0.878585, "energy": 16.3451, "activity_lines": [ 34.968034, 34.527332, 34.368803, 34.621482 ] }, { "date": "2025-06-06", "close": 35.463692, "volume": 40168031, "typical_volume": 25321270.05, "trend": 35.04222, "fair_value": 33.473149, "relative_strength": -3.98885, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 19.008512, "energy": 25.287557, "activity_lines": [ 35.242103, 34.721001, 34.466269, 34.64512 ] }, { "date": "2025-06-13", "close": 37.200001, "volume": 80389574, "typical_volume": 28474655.6, "trend": 35.079687, "fair_value": 33.533179, "relative_strength": 1.498535, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 40.469824, "energy": 52.725559, "activity_lines": [ 35.97119, 35.22241, 34.726875, 34.784332 ] }, { "date": "2025-06-20", "close": 35.869999, "volume": 44542739, "typical_volume": 30496531.1, "trend": 35.08254, "fair_value": 33.576771, "relative_strength": -0.791946, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 30.560743, "energy": 48.72743, "activity_lines": [ 36.060847, 35.445131, 34.850927, 34.83532 ] }, { "date": "2025-06-27", "close": 36.34, "volume": 38587754, "typical_volume": 31794263.25, "trend": 35.056678, "fair_value": 33.620695, "relative_strength": -2.882541, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 34.315465, "energy": 46.197476, "activity_lines": [ 36.205574, 35.7051, 35.017529, 34.916446 ] }, { "date": "2025-07-04", "close": 36.34, "volume": 31179864, "typical_volume": 32098107.75, "trend": 35.042478, "fair_value": 33.656035, "relative_strength": -3.780723, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 33.109007, "energy": 43.551797, "activity_lines": [ 36.302246, 35.911321, 35.179818, 34.999241 ] }, { "date": "2025-07-11", "close": 36.959999, "volume": 41379162, "typical_volume": 32647296.5, "trend": 35.041817, "fair_value": 33.694255, "relative_strength": -3.596656, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 66.921468, "energy": 51.967228, "activity_lines": [ 36.541333, 36.187301, 35.395826, 35.122952 ] }, { "date": "2025-07-18", "close": 41.540001, "volume": 112035164, "typical_volume": 36728769.3, "trend": 35.202571, "fair_value": 33.761949, "relative_strength": 6.265072, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 91.316381, "energy": 81.944289, "activity_lines": [ 38.207333, 37.235052, 36.035067, 35.54219 ] }, { "date": "2025-07-25", "close": 41.759998, "volume": 117876331, "typical_volume": 41645945.75, "trend": 35.360614, "fair_value": 33.822872, "relative_strength": 4.612083, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 86.520358, "energy": 87.185291, "activity_lines": [ 39.657333, 38.190413, 36.655681, 35.96525 ] }, { "date": "2025-08-01", "close": 42.150002, "volume": 75956344, "typical_volume": 44203781.15, "trend": 35.569885, "fair_value": 33.89079, "relative_strength": 7.44529, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 82.090015, "energy": 89.781147, "activity_lines": [ 40.844667, 39.081884, 37.272535, 36.403275 ] }, { "date": "2025-08-08", "close": 40.0, "volume": 51656525, "typical_volume": 45638407.95, "trend": 35.74766, "fair_value": 33.957369, "relative_strength": 1.07685, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.835979, "energy": 82.084092, "activity_lines": [ 40.928, 39.463704, 37.6464, 36.689089 ] }, { "date": "2025-08-15", "close": 40.099998, "volume": 57164031, "typical_volume": 46810211.4, "trend": 35.917754, "fair_value": 34.024128, "relative_strength": -2.626953, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.902263, "energy": 64.567562, "activity_lines": [ 40.800666, 39.779636, 38.000643, 36.969885 ] }, { "date": "2025-08-22", "close": 41.02, "volume": 70383515, "typical_volume": 48995621.5, "trend": 36.114303, "fair_value": 34.104044, "relative_strength": -4.301092, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.537573, "energy": 52.537586, "activity_lines": [ 40.770666, 40.178545, 38.418345, 37.299062 ] }, { "date": "2025-08-29", "close": 40.400002, "volume": 60816037, "typical_volume": 50192921.15, "trend": 36.28079, "fair_value": 34.179179, "relative_strength": -9.185018, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.977033, "energy": 41.558727, "activity_lines": [ 40.568667, 40.395273, 38.749153, 37.575559 ] }, { "date": "2025-09-05", "close": 41.599998, "volume": 62120470, "typical_volume": 52576348.45, "trend": 36.486306, "fair_value": 34.260566, "relative_strength": -5.148384, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.079549, "energy": 44.082356, "activity_lines": [ 40.857333, 40.747818, 39.16005, 37.918733 ] }, { "date": "2025-09-12", "close": 40.279999, "volume": 53157650, "typical_volume": 54066004.05, "trend": 36.654948, "fair_value": 34.340405, "relative_strength": -9.94156, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 45.160329, "energy": 34.85709, "activity_lines": [ 40.742666, 40.764727, 39.406108, 38.163488 ] }, { "date": "2025-09-19", "close": 39.25, "volume": 32742497, "typical_volume": 55172758.15, "trend": 36.821977, "fair_value": 34.413181, "relative_strength": -12.617707, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.445826, "energy": 28.104042, "activity_lines": [ 40.266, 40.522727, 39.524055, 38.33091 ] }, { "date": "2025-09-26", "close": 38.23, "volume": 34406400, "typical_volume": 55637380.1, "trend": 36.988698, "fair_value": 34.475442, "relative_strength": -15.290324, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.299937, "energy": 17.647673, "activity_lines": [ 39.506, 40.053636, 39.51799, 38.421751 ] }, { "date": "2025-10-03", "close": 38.450001, "volume": 10333136, "typical_volume": 55012652.85, "trend": 37.164696, "fair_value": 34.543666, "relative_strength": -16.374677, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.594625, "energy": 18.519924, "activity_lines": [ 39.005333, 39.684727, 39.513965, 38.516028 ] }, { "date": "2025-10-10", "close": 38.98, "volume": 11787619, "typical_volume": 53376539.25, "trend": 37.326613, "fair_value": 34.616266, "relative_strength": -13.72163, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.384488, "energy": 15.540121, "activity_lines": [ 38.811334, 39.472364, 39.540874, 38.633145 ] }, { "date": "2025-10-17", "close": 37.369999, "volume": 32677181, "typical_volume": 52968001.2, "trend": 37.442961, "fair_value": 34.68108, "relative_strength": -12.61938, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -3.844624, "energy": 16.836808, "activity_lines": [ 38.255333, 39.024909, 39.398446, 38.635944 ] }, { "date": "2025-10-24", "close": 36.490002, "volume": 29009533, "typical_volume": 52410076.3, "trend": 37.49175, "fair_value": 34.741579, "relative_strength": -18.210316, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -13.674566, "energy": 31.569624, "activity_lines": [ 37.600001, 38.465273, 39.162714, 38.574462 ] }, { "date": "2025-10-31", "close": 36.740002, "volume": 45567736, "typical_volume": 50668984.4, "trend": 37.544012, "fair_value": 34.79308, "relative_strength": -17.859665, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -28.891047, "energy": 48.243201, "activity_lines": [ 37.212001, 38.016728, 38.945905, 38.525963 ] }, { "date": "2025-11-07", "close": 37.41, "volume": 39205898, "typical_volume": 50402142.35, "trend": 37.683724, "fair_value": 34.834703, "relative_strength": -16.265676, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -22.444913, "energy": 47.888715, "activity_lines": [ 37.146667, 37.767819, 38.795095, 38.517317 ] }, { "date": "2025-11-14", "close": 37.599998, "volume": 32343853, "typical_volume": 50089947.3, "trend": 37.824261, "fair_value": 34.871437, "relative_strength": -14.390538, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -20.058388, "energy": 38.673617, "activity_lines": [ 37.214, 37.607818, 38.655048, 38.511915 ] }, { "date": "2025-11-21", "close": 35.490002, "volume": 29334170, "typical_volume": 49997662.6, "trend": 37.874704, "fair_value": 34.879436, "relative_strength": -14.529862, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -46.515501, "energy": 44.541131, "activity_lines": [ 36.670001, 37.13691, 38.308048, 38.361318 ] }, { "date": "2025-11-28", "close": 35.549999, "volume": 20083622, "typical_volume": 48932885.6, "trend": 37.939457, "fair_value": 34.89986, "relative_strength": -16.959972, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -43.490174, "energy": 50.323472, "activity_lines": [ 36.271333, 36.764, 37.97081, 38.211337 ] }, { "date": "2025-12-05", "close": 35.779999, "volume": 22979593, "typical_volume": 44480107.05, "trend": 37.990171, "fair_value": 34.914903, "relative_strength": -17.131322, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -38.525806, "energy": 57.73256, "activity_lines": [ 36.012, 36.500182, 37.66219, 38.072017 ] }, { "date": "2025-12-12", "close": 35.130001, "volume": 26937977, "typical_volume": 39933189.35, "trend": 38.016303, "fair_value": 34.924742, "relative_strength": -18.934986, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -72.828454, "energy": 80.834662, "activity_lines": [ 35.6, 36.162727, 37.319095, 37.88749 ] }, { "date": "2025-12-19", "close": 34.93, "volume": 19184573, "typical_volume": 37094600.8, "trend": 37.99333, "fair_value": 34.93232, "relative_strength": -18.291927, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.264566, "energy": 81.98829, "activity_lines": [ 35.273333, 35.849273, 36.988524, 37.688373 ] }, { "date": "2025-12-26", "close": 35.0, "volume": 19400853, "typical_volume": 35481817.2, "trend": 37.98079, "fair_value": 34.948009, "relative_strength": -20.495826, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.320511, "energy": 82.136101, "activity_lines": [ 35.148, 35.622182, 36.699, 37.495255 ] }, { "date": "2026-01-02", "close": 34.459999, "volume": 11733235, "typical_volume": 33210277.4, "trend": 37.947333, "fair_value": 34.965306, "relative_strength": -20.759018, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.124273, "energy": 84.602876, "activity_lines": [ 34.875333, 35.34, 36.381857, 37.268108 ] }, { "date": "2026-01-09", "close": 36.580002, "volume": 52846905, "typical_volume": 32333446.9, "trend": 37.926667, "fair_value": 35.010135, "relative_strength": -18.969781, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.629595, "energy": 48.24528, "activity_lines": [ 35.382, 35.480182, 36.293476, 37.179893 ] }, { "date": "2026-01-16", "close": 35.810001, "volume": 45058878, "typical_volume": 31545588.95, "trend": 37.924667, "fair_value": 35.052563, "relative_strength": -21.124958, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -47.917724, "energy": 36.850018, "activity_lines": [ 35.578667, 35.483273, 36.152905, 37.043334 ] }, { "date": "2026-01-23", "close": 36.349998, "volume": 28215560, "typical_volume": 29850343.45, "trend": 37.925, "fair_value": 35.093844, "relative_strength": -20.383767, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -41.659455, "energy": 26.997708, "activity_lines": [ 35.91, 35.613636, 36.085619, 36.941742 ] }, { "date": "2026-01-30", "close": 34.959999, "volume": 40664019, "typical_volume": 29225661.9, "trend": 37.879, "fair_value": 35.117457, "relative_strength": -21.679839, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -50.117384, "energy": 26.211635, "activity_lines": [ 35.683333, 35.514, 35.910952, 36.750452 ] }, { "date": "2026-02-06", "close": 35.459999, "volume": 30231386, "typical_volume": 29100106.35, "trend": 37.829, "fair_value": 35.145946, "relative_strength": -18.451206, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.396727, "energy": 27.222844, "activity_lines": [ 35.625999, 35.514909, 35.809238, 36.594387 ] }, { "date": "2026-02-13", "close": 34.82, "volume": 20666149, "typical_volume": 28413093.8, "trend": 37.605, "fair_value": 35.171082, "relative_strength": -20.627753, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.394253, "energy": 37.904568, "activity_lines": [ 35.288666, 35.401091, 35.664619, 36.400258 ] }, { "date": "2026-02-27", "close": 35.439999, "volume": 14997167, "typical_volume": 28646295.35, "trend": 37.394333, "fair_value": 35.199328, "relative_strength": -21.088501, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.755006, "energy": 38.316157, "activity_lines": [ 35.275333, 35.417454, 35.595285, 36.260581 ] }, { "date": "2026-03-06", "close": 34.790001, "volume": 31692964, "typical_volume": 29641562.6, "trend": 37.149, "fair_value": 35.224905, "relative_strength": -20.439148, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.00773, "energy": 39.482214, "activity_lines": [ 35.07, 35.31, 35.478381, 36.092559 ] }, { "date": "2026-03-13", "close": 34.73, "volume": 20128797, "typical_volume": 29014143.4, "trend": 36.973333, "fair_value": 35.245373, "relative_strength": -20.868612, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.366808, "energy": 40.132398, "activity_lines": [ 34.948667, 35.194182, 35.375714, 35.936495 ] }, { "date": "2026-03-20", "close": 34.259998, "volume": 27482766, "typical_volume": 28937805.05, "trend": 36.778667, "fair_value": 35.258911, "relative_strength": -19.283655, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.748374, "energy": 41.982833, "activity_lines": [ 34.685999, 34.997818, 35.240857, 35.761441 ] }, { "date": "2026-03-27", "close": 34.07, "volume": 33692556, "typical_volume": 28344046.05, "trend": 36.547, "fair_value": 35.276128, "relative_strength": -18.759714, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.714511, "energy": 45.293489, "activity_lines": [ 34.44, 34.770545, 35.098523, 35.586688 ] }, { "date": "2026-04-03", "close": 34.43, "volume": 35075794, "typical_volume": 28137540.85, "trend": 36.348, "fair_value": 35.296402, "relative_strength": -15.007935, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.553712, "energy": 38.874543, "activity_lines": [ 34.364, 34.654363, 35.00319, 35.450107 ] }, { "date": "2026-04-10", "close": 34.389999, "volume": 21476134, "typical_volume": 27594154.9, "trend": 36.107667, "fair_value": 35.316361, "relative_strength": -20.281508, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -54.501869, "energy": 36.670176, "activity_lines": [ 34.341999, 34.556, 34.918238, 35.323785 ] }, { "date": "2026-04-17", "close": 32.273849, "volume": 28233122, "typical_volume": 27539102.5, "trend": 35.840795, "fair_value": 35.307892, "relative_strength": -27.522332, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.941689, "energy": 59.533637, "activity_lines": [ 33.641283, 34.108518, 34.647033, 35.076442 ] }, { "date": "2026-04-24", "close": 31.32827, "volume": 22918083, "typical_volume": 27680825.55, "trend": 35.576737, "fair_value": 35.291748, "relative_strength": -29.306187, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -83.608592, "energy": 78.356661, "activity_lines": [ 32.789116, 33.537951, 34.301088, 34.785311 ] }, { "date": "2026-05-01", "close": 31.185003, "volume": 19765257, "typical_volume": 27520108.75, "trend": 35.341904, "fair_value": 35.271402, "relative_strength": -29.788581, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.67162, "energy": 85.187647, "activity_lines": [ 32.084643, 33.016459, 33.961602, 34.501973 ] }, { "date": "2026-05-08", "close": 30.592819, "volume": 23395913, "typical_volume": 27343005.55, "trend": 35.079998, "fair_value": 35.26051, "relative_strength": -32.510108, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -80.08892, "energy": 91.336522, "activity_lines": [ 31.375108, 32.453387, 33.587598, 34.195581 ] }, { "date": "2026-05-15", "close": 29.494421, "volume": 31403367, "typical_volume": 27953945.25, "trend": 34.763812, "fair_value": 35.243384, "relative_strength": -34.277544, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -85.428914, "energy": 93.810802, "activity_lines": [ 30.555252, 31.778738, 33.130591, 33.835221 ] }, { "date": "2026-05-22", "close": 29.418011, "volume": 19035843, "typical_volume": 27935694.75, "trend": 34.498746, "fair_value": 35.224098, "relative_strength": -33.943406, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -80.4486, "energy": 91.861711, "activity_lines": [ 30.036298, 31.186479, 32.692191, 33.490331 ] }, { "date": "2026-05-29", "close": 29.475319, "volume": 21734433, "typical_volume": 28435754.65, "trend": 34.264923, "fair_value": 35.202759, "relative_strength": -32.988034, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.811619, "energy": 88.399313, "activity_lines": [ 29.726836, 30.701221, 32.285829, 33.166238 ] }, { "date": "2026-06-05", "close": 29.284292, "volume": 3728111, "typical_volume": 25979814.95, "trend": 34.016399, "fair_value": 35.178698, "relative_strength": -31.539066, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.022768, "energy": 85.595723, "activity_lines": [ 29.477229, 30.268225, 31.88501, 32.844907 ] }, { "date": "2026-06-12", "close": 30.440001, "volume": 7738352, "typical_volume": 24113788.65, "trend": 33.784066, "fair_value": 35.14695, "relative_strength": -26.433094, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.573675, "energy": 64.564981, "activity_lines": [ 29.739572, 30.132371, 31.629001, 32.614172 ] }, { "date": "2026-06-19", "close": 29.299999, "volume": 20747511, "typical_volume": 23740386.2, "trend": 33.507399, "fair_value": 35.115961, "relative_strength": -33.042488, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.068068, "energy": 63.918308, "activity_lines": [ 29.632102, 29.861789, 31.289992, 32.324877 ] }, { "date": "2026-06-26", "close": 28.43, "volume": 4329152, "typical_volume": 21923642.85, "trend": 33.272066, "fair_value": 35.074959, "relative_strength": -33.167873, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -81.016694, "energy": 68.134095, "activity_lines": [ 29.247593, 29.525571, 30.901696, 31.997303 ] }, { "date": "2026-07-03", "close": 30.389999, "volume": 6475422, "typical_volume": 20735844.65, "trend": 33.100066, "fair_value": 35.040471, "relative_strength": -26.904436, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.682103, "energy": 52.614641, "activity_lines": [ 29.582286, 29.615605, 30.731163, 31.811364 ] }, { "date": "2026-07-10", "close": 30.24, "volume": 34026248, "typical_volume": 21403849.6, "trend": 32.915399, "fair_value": 35.010956, "relative_strength": -23.80634, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -49.542919, "energy": 43.730249, "activity_lines": [ 29.806, 29.695426, 30.570487, 31.626843 ] }, { "date": "2026-07-17", "close": 30.59, "volume": 42223361, "typical_volume": 22765159.3, "trend": 32.764066, "fair_value": 34.982878, "relative_strength": -14.628977, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -44.272449, "energy": 34.704243, "activity_lines": [ 30.082666, 29.856065, 30.464954, 31.476817 ] }, { "date": "2026-07-24", "close": 29.959999, "volume": 34904566, "typical_volume": 22925739.4, "trend": 32.598399, "fair_value": 34.954918, "relative_strength": -15.788235, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -39.20157, "energy": 23.754506, "activity_lines": [ 30.139333, 29.902209, 30.322516, 31.29591 ] }, { "date": "2026-07-31", "close": 31.129999, "volume": 30783030, "typical_volume": 23458451.05, "trend": 32.469399, "fair_value": 34.935658, "relative_strength": -10.271686, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.389138, "energy": 21.026961, "activity_lines": [ 30.541999, 30.152616, 30.314506, 31.201174 ] }, { "date": "2026-08-07", "close": 30.68, "volume": 29488805, "typical_volume": 23558753.0, "trend": 32.343399, "fair_value": 34.909429, "relative_strength": -15.010694, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -19.49151, "energy": 15.14969, "activity_lines": [ 30.614666, 30.290078, 30.280782, 31.085729 ] } ], "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." } } }