{ "ticker": { "uuid": "0b951af0-e13d-429e-aadd-f2139d306765", "symbol": "605266", "name": "Jianzhijia Pharmaceutical Chain Group Co., Ltd.", "exchange": "SHH", "country": "CN", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-07", "benchmark": "000001.SS", "stage": 4, "stage_name": "Declining", "phase": "4b", "phase_label": "Stage 4B \u00b7 Declining", "transition": "stage_4_declining", "transition_label": "Stage 4 decline intact", "confidence": 96.0, "architecture_regime": "downward_expansion", "architecture_regime_label": "Downward Expansion", "architecture_modifier": "Established contraction", "architecture_gate": "down", "architecture_direction": -39.631, "architecture_energy": 24.324, "architecture_maturity": 97.375, "architecture_confidence": 85.054, "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": 31.61, "rotation_up": 27.21, "upward_expansion": 15.77, "deceleration": 46.99, "rotation_down": 28.97, "downward_expansion": 63.44 }, "activity_lines": [ 16.35, 16.136189, 16.584359, 17.224423 ], "activity_state": "Moderate", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": -0.333333 }, "latest_close": 16.5, "trend_reference": 18.126004, "distance_from_trend": -0.089706, "trend_direction": "Weakening", "fair_value": 28.01676, "distance_from_fair_value": -0.411067, "fair_value_direction": "Weakening", "relative_strength": -13.791012, "relative_strength_direction": "Improving", "price_momentum": -0.182359, "excess_performance": -0.139155, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.089706, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.068885, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": false, "value": -0.411067, "read": "Below anchor" }, { "label": "Fair Value direction", "positive": false, "value": -0.014444, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.13791, "read": "Lagging" }, { "label": "Relative strength direction", "positive": true, "value": 0.021533, "read": "Improving" }, { "label": "Price momentum", "positive": false, "value": -0.182359, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.406154, "read": "Supply-led" } ], "volume": { "latest": 8120945, "relative_activity": 1.159435, "balance": 0.406154, "dry_up": 1.37782, "accumulation_observations": 2, "distribution_observations": 7 }, "risk": { "range_context": 0.068201, "annualized_volatility": 0.284513, "from_high_reference": -0.265033, "from_low_reference": 0.11186 }, "levels": { "trend_reference": 18.126004, "fair_value_reference": 28.01676, "structural_low": 14.84, "invalidation": "Reclaiming a flat-to-rising Trend with improving relative strength is required before the declining diagnosis is repaired." }, "outcomes": [ { "horizon": "Near term", "sample_count": 22, "median_return": -0.012116, "positive_rate": 0.409091, "directional_follow_through": 0.590909, "median_excess_return": -0.03947, "regime_survival": 0.772727, "best_return": 0.188764, "worst_return": -0.333956, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 9, "median_return": -0.010532, "positive_rate": 0.444444, "directional_follow_through": 0.555556, "median_excess_return": -0.034902, "regime_survival": 0.444444, "best_return": 0.470911, "worst_return": -0.452195, "sufficient": true }, { "horizon": "Extended", "sample_count": 6, "median_return": -0.048984, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.084303, "regime_survival": 0.333333, "best_return": 0.647849, "worst_return": -0.622248, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 3, "median_return": 0.12369, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": -0.160165, "regime_survival": 0.333333, "best_return": 0.877912, "worst_return": -0.646595, "sufficient": false } ], "ledger": [ { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-02-02", "end": "2024-03-08", "tenure": "Developing", "return": 0.043478, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-03-15", "end": "2024-11-01", "tenure": "Extended", "return": -0.516718, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-11-08", "end": "2024-11-29", "tenure": "New", "return": 0.003814, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-12-06", "end": "2024-12-27", "tenure": "New", "return": -0.038069, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-01-03", "end": "2025-01-24", "tenure": "New", "return": 0.028262, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-01-31", "end": "2025-02-14", "tenure": "New", "return": 0.015329, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-02-21", "end": "2025-03-28", "tenure": "Developing", "return": -0.019043, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-04-04", "end": "2025-05-23", "tenure": "Developing", "return": 0.072727, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-05-30", "end": "2025-07-25", "tenure": "Developing", "return": 0.026059, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-01", "end": "2025-09-19", "tenure": "Developing", "return": -0.020482, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-09-26", "end": "2025-12-05", "tenure": "Developing", "return": -0.010795, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-12-12", "end": "2026-01-30", "tenure": "Developing", "return": 0.047767, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-02-06", "end": "2026-03-27", "tenure": "Developing", "return": -0.08394, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-04-03", "end": "2026-08-07", "tenure": "Established", "return": -0.125596, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 51.204163, "volume": 2323113, "typical_volume": 4836936.95, "trend": 56.190636, "fair_value": 43.62609, "relative_strength": 0.247988, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -57.759581, "energy": 50.292332, "activity_lines": [ 52.705168, 54.216159, 54.513035, 55.186786 ] }, { "date": "2023-08-04", "close": 54.215633, "volume": 8719821, "typical_volume": 4935203.55, "trend": 56.14274, "fair_value": 43.703386, "relative_strength": 4.904647, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -49.810347, "energy": 42.973851, "activity_lines": [ 52.779583, 54.116067, 54.433557, 55.059366 ] }, { "date": "2023-08-11", "close": 53.331532, "volume": 4325372, "typical_volume": 4928451.75, "trend": 55.891845, "fair_value": 43.773155, "relative_strength": 5.483625, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -50.057402, "energy": 45.078974, "activity_lines": [ 52.829314, 53.854057, 54.3079, 54.877998 ] }, { "date": "2023-08-18", "close": 52.401386, "volume": 3744110, "typical_volume": 4961435.7, "trend": 55.609713, "fair_value": 43.835229, "relative_strength": 4.669595, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -51.897276, "energy": 34.137308, "activity_lines": [ 52.777128, 53.464624, 54.110103, 54.652807 ] }, { "date": "2023-08-25", "close": 48.901817, "volume": 2960400, "typical_volume": 4698701.45, "trend": 55.202124, "fair_value": 43.871419, "relative_strength": -0.896017, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.02395, "energy": 36.818419, "activity_lines": [ 51.582977, 52.453533, 53.611641, 54.220039 ] }, { "date": "2023-09-01", "close": 46.986267, "volume": 3896210, "typical_volume": 4586620.0, "trend": 54.938503, "fair_value": 43.89351, "relative_strength": -7.448111, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.376881, "energy": 58.062698, "activity_lines": [ 49.908097, 51.243312, 52.9477, 53.689984 ] }, { "date": "2023-09-08", "close": 45.752213, "volume": 2533968, "typical_volume": 4425507.35, "trend": 54.625407, "fair_value": 43.906599, "relative_strength": -9.918734, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.359853, "energy": 71.669126, "activity_lines": [ 48.103059, 50.001922, 52.192934, 53.09732 ] }, { "date": "2023-09-15", "close": 46.857338, "volume": 3007858, "typical_volume": 4146386.9, "trend": 54.047497, "fair_value": 43.927234, "relative_strength": -8.23865, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.531836, "energy": 74.625562, "activity_lines": [ 47.230624, 49.188985, 51.564515, 52.596154 ] }, { "date": "2023-09-22", "close": 47.474365, "volume": 1977157, "typical_volume": 4103158.25, "trend": 53.669941, "fair_value": 43.951867, "relative_strength": -8.01933, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.030253, "energy": 72.48285, "activity_lines": [ 46.995478, 48.662711, 51.04078, 52.172081 ] }, { "date": "2023-09-29", "close": 46.341614, "volume": 3484613, "typical_volume": 4016178.65, "trend": 53.306059, "fair_value": 43.968348, "relative_strength": -10.086364, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.282435, "energy": 66.98192, "activity_lines": [ 46.711216, 48.026761, 50.451979, 51.699286 ] }, { "date": "2023-10-13", "close": 44.352386, "volume": 3947589, "typical_volume": 3995683.1, "trend": 52.920585, "fair_value": 43.970978, "relative_strength": -13.810211, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.562408, "energy": 62.964026, "activity_lines": [ 45.934558, 47.118717, 49.712208, 51.12163 ] }, { "date": "2023-10-20", "close": 42.676277, "volume": 2403868, "typical_volume": 3939439.95, "trend": 52.2698, "fair_value": 43.962171, "relative_strength": -14.503403, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.941555, "energy": 66.914021, "activity_lines": [ 44.774789, 46.030502, 48.851492, 50.460707 ] }, { "date": "2023-10-27", "close": 47.087574, "volume": 3170931, "typical_volume": 3920774.85, "trend": 51.946538, "fair_value": 43.983288, "relative_strength": -7.211095, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.756243, "energy": 48.222369, "activity_lines": [ 45.290515, 45.954149, 48.465541, 50.12637 ] }, { "date": "2023-11-03", "close": 50.927883, "volume": 7651001, "typical_volume": 4065060.8, "trend": 51.66904, "fair_value": 44.029896, "relative_strength": -0.53725, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.57102, "energy": 28.974045, "activity_lines": [ 47.070995, 46.689559, 48.485988, 50.06065 ] }, { "date": "2023-11-10", "close": 53.644653, "volume": 4945290, "typical_volume": 3937138.25, "trend": 51.708454, "fair_value": 44.093995, "relative_strength": 3.942418, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -11.096271, "energy": 13.720102, "activity_lines": [ 49.526831, 47.945719, 48.776022, 50.188109 ] }, { "date": "2023-11-17", "close": 53.782795, "volume": 3875798, "typical_volume": 3962717.4, "trend": 51.748071, "fair_value": 44.158159, "relative_strength": 3.41916, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 6.692552, "energy": 23.830752, "activity_lines": [ 51.541844, 49.140763, 49.095691, 50.321937 ] }, { "date": "2023-11-24", "close": 55.1642, "volume": 2952569, "typical_volume": 3908550.85, "trend": 51.914129, "fair_value": 44.230567, "relative_strength": 6.257063, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 32.195748, "energy": 40.183699, "activity_lines": [ 53.388632, 50.463397, 49.565159, 50.542333 ] }, { "date": "2023-12-01", "close": 55.900951, "volume": 4135334, "typical_volume": 3942266.15, "trend": 51.894146, "fair_value": 44.306844, "relative_strength": 8.085158, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 34.547952, "energy": 55.623793, "activity_lines": [ 54.648475, 51.748859, 50.119564, 50.799547 ] }, { "date": "2023-12-08", "close": 54.519543, "volume": 2506142, "typical_volume": 3896666.3, "trend": 51.829274, "fair_value": 44.37316, "relative_strength": 7.642007, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 26.890396, "energy": 56.336515, "activity_lines": [ 54.860291, 52.618727, 50.545037, 50.968927 ] }, { "date": "2023-12-15", "close": 54.197212, "volume": 1660862, "typical_volume": 3711100.3, "trend": 51.821772, "fair_value": 44.436541, "relative_strength": 8.276656, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 24.400694, "energy": 48.841084, "activity_lines": [ 54.725219, 53.301895, 50.93148, 51.121698 ] }, { "date": "2023-12-22", "close": 53.257862, "volume": 1953062, "typical_volume": 3692597.75, "trend": 51.84783, "fair_value": 44.493088, "relative_strength": 7.616504, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 29.129711, "energy": 29.343397, "activity_lines": [ 54.240193, 53.671443, 51.214516, 51.214349 ] }, { "date": "2023-12-29", "close": 54.703732, "volume": 2735317, "typical_volume": 3393372.55, "trend": 51.866249, "fair_value": 44.492253, "relative_strength": 8.302009, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 29.619856, "energy": 24.879947, "activity_lines": [ 54.272119, 54.141959, 51.625474, 51.3986 ] }, { "date": "2024-01-05", "close": 56.250912, "volume": 4211786, "typical_volume": 3387693.25, "trend": 51.887123, "fair_value": 44.493057, "relative_strength": 12.795798, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 36.112538, "energy": 28.370232, "activity_lines": [ 54.850469, 54.6751, 52.181458, 51.681482 ] }, { "date": "2024-01-12", "close": 54.316936, "volume": 2682105, "typical_volume": 3334593.0, "trend": 51.924156, "fair_value": 44.5146, "relative_strength": 10.597691, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 24.726383, "energy": 22.415738, "activity_lines": [ 54.760831, 54.690002, 52.539352, 51.838244 ] }, { "date": "2024-01-19", "close": 54.28931, "volume": 1428442, "typical_volume": 3257995.1, "trend": 51.830295, "fair_value": 44.579868, "relative_strength": 12.49448, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 50.833236, "energy": 31.001363, "activity_lines": [ 54.67549, 54.638262, 52.885493, 51.990834 ] }, { "date": "2024-01-26", "close": 48.266373, "volume": 3383738, "typical_volume": 3232371.5, "trend": 51.518757, "fair_value": 44.609697, "relative_strength": -2.393129, "stage": 4, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 12.890372, "energy": 10.156164, "activity_lines": [ 52.576365, 53.479721, 52.632366, 51.760904 ] }, { "date": "2024-02-02", "close": 42.151344, "volume": 2912861, "typical_volume": 3251316.15, "trend": 50.981606, "fair_value": 44.623475, "relative_strength": -8.798076, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "mixed", "direction": -39.393541, "energy": 36.255322, "activity_lines": [ 48.771662, 51.309656, 51.79076, 51.156555 ] }, { "date": "2024-02-09", "close": 48.496609, "volume": 5030198, "typical_volume": 3352433.15, "trend": 50.716376, "fair_value": 44.661925, "relative_strength": -0.050722, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -17.568057, "energy": 35.242237, "activity_lines": [ 47.918873, 50.529873, 51.570612, 50.996232 ] }, { "date": "2024-02-23", "close": 45.890354, "volume": 4671371, "typical_volume": 3487143.85, "trend": 50.487062, "fair_value": 44.679468, "relative_strength": -9.628019, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -27.251728, "energy": 48.806439, "activity_lines": [ 46.714286, 49.410849, 51.094444, 50.684876 ] }, { "date": "2024-03-01", "close": 44.849689, "volume": 4475871, "typical_volume": 3536706.75, "trend": 50.273097, "fair_value": 44.660802, "relative_strength": -11.812067, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -29.694013, "energy": 56.406398, "activity_lines": [ 45.724583, 48.259508, 50.526707, 50.321175 ] }, { "date": "2024-03-08", "close": 43.984009, "volume": 3748166, "typical_volume": 3526735.6, "trend": 50.032426, "fair_value": 44.664741, "relative_strength": -13.702263, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -67.505336, "energy": 62.349768, "activity_lines": [ 45.075628, 47.120726, 49.883629, 49.915427 ] }, { "date": "2024-03-15", "close": 45.908768, "volume": 3296527, "typical_volume": 3571368.55, "trend": 49.75553, "fair_value": 44.676111, "relative_strength": -9.954975, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.528629, "energy": 49.95418, "activity_lines": [ 45.353751, 46.500515, 49.425615, 49.649385 ] }, { "date": "2024-03-22", "close": 41.626411, "volume": 8135400, "typical_volume": 3819592.0, "trend": 49.365359, "fair_value": 44.654999, "relative_strength": -17.831532, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.94815, "energy": 56.984459, "activity_lines": [ 43.953926, 45.261602, 48.544365, 49.124925 ] }, { "date": "2024-03-29", "close": 40.972546, "volume": 4078749, "typical_volume": 3640979.4, "trend": 48.984398, "fair_value": 44.65805, "relative_strength": -18.405009, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.364498, "energy": 63.185482, "activity_lines": [ 42.794159, 44.169705, 47.626848, 48.583453 ] }, { "date": "2024-04-05", "close": 41.663246, "volume": 2013717, "typical_volume": 3494400.75, "trend": 48.743112, "fair_value": 44.656043, "relative_strength": -17.42304, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.964774, "energy": 62.396559, "activity_lines": [ 42.192479, 43.446015, 46.822518, 48.111121 ] }, { "date": "2024-04-12", "close": 42.188183, "volume": 3459041, "typical_volume": 3473562.9, "trend": 48.583176, "fair_value": 44.666308, "relative_strength": -14.590017, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.804218, "energy": 63.6306, "activity_lines": [ 41.978208, 43.047333, 46.125236, 47.688222 ] }, { "date": "2024-04-19", "close": 42.694695, "volume": 3169277, "typical_volume": 3484398.3, "trend": 48.481259, "fair_value": 44.667818, "relative_strength": -14.671433, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.860657, "energy": 52.735471, "activity_lines": [ 42.052497, 42.851257, 45.531406, 47.30832 ] }, { "date": "2024-04-26", "close": 43.919544, "volume": 5458689, "typical_volume": 3550566.05, "trend": 48.383333, "fair_value": 44.673205, "relative_strength": -12.729878, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.087054, "energy": 37.445248, "activity_lines": [ 42.749339, 42.868001, 45.113607, 47.014016 ] }, { "date": "2024-05-03", "close": 43.965595, "volume": 2822855, "typical_volume": 3566401.7, "trend": 48.266374, "fair_value": 44.649879, "relative_strength": -12.987023, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.101536, "energy": 28.73342, "activity_lines": [ 43.308657, 42.976337, 44.757248, 46.729001 ] }, { "date": "2024-05-10", "close": 38.855915, "volume": 6695981, "typical_volume": 3818157.65, "trend": 48.01685, "fair_value": 44.599258, "relative_strength": -23.890503, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.768256, "energy": 43.032834, "activity_lines": [ 41.965211, 42.190637, 43.96451, 46.121875 ] }, { "date": "2024-05-17", "close": 39.523598, "volume": 6250542, "typical_volume": 4033031.65, "trend": 47.855891, "fair_value": 44.545343, "relative_strength": -22.16267, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.409195, "energy": 49.588839, "activity_lines": [ 41.031481, 41.635311, 43.308414, 45.573923 ] }, { "date": "2024-05-24", "close": 38.986385, "volume": 3381200, "typical_volume": 4065325.8, "trend": 47.732894, "fair_value": 44.495483, "relative_strength": -21.223838, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.748779, "energy": 71.463619, "activity_lines": [ 40.09632, 41.063408, 42.666557, 45.001697 ] }, { "date": "2024-05-31", "close": 38.218937, "volume": 3083227, "typical_volume": 4008897.85, "trend": 47.437273, "fair_value": 44.451194, "relative_strength": -22.387679, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.008203, "energy": 79.043251, "activity_lines": [ 39.152563, 40.477831, 42.026454, 44.387893 ] }, { "date": "2024-06-07", "close": 35.65509, "volume": 3696046, "typical_volume": 4059594.9, "trend": 46.92818, "fair_value": 44.403, "relative_strength": -26.291477, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.652234, "energy": 82.996184, "activity_lines": [ 37.734231, 39.488053, 41.228041, 43.627752 ] }, { "date": "2024-06-14", "close": 31.657457, "volume": 5468529, "typical_volume": 4261599.25, "trend": 46.195273, "fair_value": 44.325205, "relative_strength": -33.607062, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -89.699375, "energy": 90.599017, "activity_lines": [ 35.537388, 37.868115, 40.137767, 42.642544 ] }, { "date": "2024-06-21", "close": 28.583088, "volume": 6399495, "typical_volume": 4412387.1, "trend": 45.355283, "fair_value": 44.235061, "relative_strength": -38.846554, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -92.452728, "energy": 95.775707, "activity_lines": [ 32.795653, 35.871124, 38.862467, 41.506274 ] }, { "date": "2024-06-28", "close": 24.699671, "volume": 11410844, "typical_volume": 4837286.25, "trend": 44.339799, "fair_value": 44.120322, "relative_strength": -46.000145, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -93.902664, "energy": 97.225746, "activity_lines": [ 29.488813, 33.415422, 37.311048, 40.173654 ] }, { "date": "2024-07-05", "close": 23.747854, "volume": 8964524, "typical_volume": 5034002.55, "trend": 43.268029, "fair_value": 44.001746, "relative_strength": -47.116092, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -88.034915, "energy": 95.465289, "activity_lines": [ 26.817148, 31.113845, 35.752083, 38.845141 ] }, { "date": "2024-07-12", "close": 20.616373, "volume": 19095827, "typical_volume": 5755225.35, "trend": 42.137923, "fair_value": 43.845349, "relative_strength": -53.76203, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -89.460978, "energy": 96.061672, "activity_lines": [ 24.066395, 28.609666, 34.012733, 37.383744 ] }, { "date": "2024-07-19", "close": 20.521191, "volume": 14889634, "typical_volume": 6275913.5, "trend": 41.015389, "fair_value": 43.666699, "relative_strength": -53.503161, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -81.416713, "energy": 93.095524, "activity_lines": [ 22.286496, 26.512712, 32.38467, 35.989116 ] }, { "date": "2024-07-26", "close": 19.531301, "volume": 10326904, "typical_volume": 6604850.4, "trend": 39.891171, "fair_value": 43.490461, "relative_strength": -53.773494, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.709965, "energy": 92.239976, "activity_lines": [ 20.919051, 24.569137, 30.778181, 34.603046 ] }, { "date": "2024-08-02", "close": 20.016727, "volume": 11976612, "typical_volume": 7038854.65, "trend": 38.734937, "fair_value": 43.326957, "relative_strength": -52.2764, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.023888, "energy": 86.346991, "activity_lines": [ 20.316867, 23.077317, 29.334366, 33.320824 ] }, { "date": "2024-08-09", "close": 19.578892, "volume": 13889106, "typical_volume": 7326539.95, "trend": 37.512536, "fair_value": 43.175297, "relative_strength": -52.055263, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.394197, "energy": 87.216711, "activity_lines": [ 19.880935, 21.850794, 27.972147, 32.08495 ] }, { "date": "2024-08-16", "close": 19.160091, "volume": 9012417, "typical_volume": 7573223.35, "trend": 36.340642, "fair_value": 43.025615, "relative_strength": -52.735154, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.562748, "energy": 83.881617, "activity_lines": [ 19.583333, 20.887035, 26.67503, 30.900921 ] }, { "date": "2024-08-23", "close": 17.503927, "volume": 7227156, "typical_volume": 7833895.3, "trend": 35.114462, "fair_value": 42.874306, "relative_strength": -55.802168, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -81.383735, "energy": 75.357085, "activity_lines": [ 18.830762, 19.922065, 25.324053, 29.685649 ] }, { "date": "2024-08-30", "close": 18.512856, "volume": 8093104, "typical_volume": 8065598.45, "trend": 34.122678, "fair_value": 42.746679, "relative_strength": -52.380316, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.302342, "energy": 68.255995, "activity_lines": [ 18.615651, 19.397873, 24.184208, 28.614578 ] }, { "date": "2024-09-06", "close": 21.120836, "volume": 50616269, "typical_volume": 10437948.05, "trend": 33.421661, "fair_value": 42.642463, "relative_strength": -43.51004, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.066476, "energy": 65.28239, "activity_lines": [ 19.337764, 19.530954, 23.405482, 27.77575 ] }, { "date": "2024-09-13", "close": 17.342119, "volume": 33084456, "typical_volume": 11819236.4, "trend": 32.383178, "fair_value": 42.500239, "relative_strength": -51.971585, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.309857, "energy": 69.436285, "activity_lines": [ 18.726697, 19.042066, 22.369611, 26.73836 ] }, { "date": "2024-09-20", "close": 17.503927, "volume": 16924267, "typical_volume": 12524307.0, "trend": 31.436964, "fair_value": 42.34923, "relative_strength": -51.524775, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.489591, "energy": 66.833108, "activity_lines": [ 18.318684, 18.699065, 21.475709, 25.778408 ] }, { "date": "2024-09-27", "close": 20.997099, "volume": 27206139, "typical_volume": 13549814.9, "trend": 30.641878, "fair_value": 42.224275, "relative_strength": -47.830321, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.844886, "energy": 55.380025, "activity_lines": [ 19.185473, 19.047776, 21.040498, 25.104868 ] }, { "date": "2024-10-04", "close": 23.100616, "volume": 8695454, "typical_volume": 13672060.5, "trend": 29.945765, "fair_value": 42.125358, "relative_strength": -46.233804, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -49.233365, "energy": 47.105355, "activity_lines": [ 20.520555, 19.770293, 20.890664, 24.618335 ] }, { "date": "2024-10-11", "close": 20.654446, "volume": 25242002, "typical_volume": 14765100.6, "trend": 29.103954, "fair_value": 42.003934, "relative_strength": -49.513633, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.526132, "energy": 33.61221, "activity_lines": [ 20.734398, 19.983154, 20.586067, 24.018895 ] }, { "date": "2024-10-18", "close": 20.397455, "volume": 17643580, "typical_volume": 15493118.25, "trend": 28.396322, "fair_value": 41.894015, "relative_strength": -50.200984, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.463148, "energy": 26.530582, "activity_lines": [ 20.893669, 20.137695, 20.344289, 23.457186 ] }, { "date": "2024-10-25", "close": 21.177944, "volume": 20783691, "typical_volume": 16347500.5, "trend": 27.736502, "fair_value": 41.789865, "relative_strength": -48.26818, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -24.690119, "energy": 19.686469, "activity_lines": [ 21.109414, 20.419259, 20.261707, 22.991484 ] }, { "date": "2024-11-01", "close": 22.186871, "volume": 23709008, "typical_volume": 17259524.45, "trend": 27.087289, "fair_value": 41.696578, "relative_strength": -44.587281, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -21.358301, "energy": 17.217856, "activity_lines": [ 21.416534, 20.847577, 20.344152, 22.633443 ] }, { "date": "2024-11-08", "close": 24.956661, "volume": 72994948, "typical_volume": 20589297.1, "trend": 26.512905, "fair_value": 41.618882, "relative_strength": -40.022109, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 7.465488, "energy": 14.246823, "activity_lines": [ 22.567598, 21.694349, 20.735485, 22.495983 ] }, { "date": "2024-11-15", "close": 24.271353, "volume": 53985806, "typical_volume": 22718045.2, "trend": 25.898794, "fair_value": 41.517047, "relative_strength": -38.523322, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 3.227154, "energy": 18.237152, "activity_lines": [ 23.366491, 22.299359, 21.07882, 22.351367 ] }, { "date": "2024-11-22", "close": 25.175581, "volume": 33330233, "typical_volume": 23936330.65, "trend": 25.273995, "fair_value": 41.426736, "relative_strength": -33.931519, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 8.911179, "energy": 24.993733, "activity_lines": [ 24.225666, 23.011492, 21.510311, 22.304708 ] }, { "date": "2024-11-29", "close": 25.051844, "volume": 20147470, "typical_volume": 23988912.8, "trend": 24.643537, "fair_value": 41.346586, "relative_strength": -34.277841, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 24.998838, "energy": 32.145428, "activity_lines": [ 24.725053, 23.558701, 21.923218, 22.290376 ] }, { "date": "2024-12-06", "close": 24.252316, "volume": 17006928, "typical_volume": 24094777.5, "trend": 24.15675, "fair_value": 41.245995, "relative_strength": -36.622682, "stage": 4, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 21.917123, "energy": 37.327817, "activity_lines": [ 24.699671, 23.823306, 22.238859, 22.265136 ] }, { "date": "2024-12-13", "close": 25.508715, "volume": 24593275, "typical_volume": 24808096.05, "trend": 23.689587, "fair_value": 41.152025, "relative_strength": -31.83575, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 37.594937, "energy": 42.649234, "activity_lines": [ 24.955392, 24.257162, 22.65639, 22.352359 ] }, { "date": "2024-12-20", "close": 24.832926, "volume": 32544248, "typical_volume": 25836477.85, "trend": 23.217805, "fair_value": 41.05156, "relative_strength": -31.860657, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 29.381285, "energy": 28.397155, "activity_lines": [ 24.949047, 24.524363, 22.981096, 22.426123 ] }, { "date": "2024-12-27", "close": 23.329054, "volume": 13306363, "typical_volume": 25807340.7, "trend": 22.721476, "fair_value": 40.94838, "relative_strength": -35.278467, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 15.966394, "energy": 17.795571, "activity_lines": [ 24.403973, 24.442161, 23.139641, 22.433301 ] }, { "date": "2025-01-03", "close": 20.20709, "volume": 12077264, "typical_volume": 25960583.05, "trend": 22.206543, "fair_value": 40.832179, "relative_strength": -39.313838, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 14.989164, "energy": 13.086945, "activity_lines": [ 22.941346, 23.739027, 22.982999, 22.271082 ] }, { "date": "2025-01-10", "close": 19.226719, "volume": 14123363, "typical_volume": 26305393.4, "trend": 21.792185, "fair_value": 40.698773, "relative_strength": -40.014777, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -19.305488, "energy": 25.469727, "activity_lines": [ 21.474912, 22.875296, 22.728003, 22.078835 ] }, { "date": "2025-01-17", "close": 20.892401, "volume": 13241352, "typical_volume": 26562805.8, "trend": 21.535829, "fair_value": 40.590163, "relative_strength": -34.753429, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -15.471171, "energy": 28.174283, "activity_lines": [ 20.898746, 22.368237, 22.623439, 22.020785 ] }, { "date": "2025-01-24", "close": 20.778181, "volume": 14615857, "typical_volume": 24762785.2, "trend": 21.405112, "fair_value": 40.480287, "relative_strength": -33.675411, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -18.701801, "energy": 30.449393, "activity_lines": [ 20.59226, 21.914306, 22.496666, 21.971904 ] }, { "date": "2025-01-31", "close": 21.111319, "volume": 2372023, "typical_volume": 23227163.55, "trend": 21.317228, "fair_value": 40.36066, "relative_strength": -31.183599, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -17.812689, "energy": 33.02458, "activity_lines": [ 20.667137, 21.584458, 22.403252, 21.95295 ] }, { "date": "2025-02-07", "close": 21.111319, "volume": 6872246, "typical_volume": 22724562.5, "trend": 21.333726, "fair_value": 40.216159, "relative_strength": -31.017011, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -15.648151, "energy": 22.880848, "activity_lines": [ 20.889862, 21.328506, 22.291889, 21.939665 ] }, { "date": "2025-02-14", "close": 21.434937, "volume": 16797769, "typical_volume": 22204144.0, "trend": 21.364184, "fair_value": 40.076797, "relative_strength": -29.317433, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -12.445339, "energy": 14.162412, "activity_lines": [ 21.160179, 21.203039, 22.19417, 21.946195 ] }, { "date": "2025-02-21", "close": 20.492638, "volume": 22242210, "typical_volume": 22881481.8, "trend": 21.396229, "fair_value": 39.945146, "relative_strength": -31.73852, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -9.305063, "energy": 12.278356, "activity_lines": [ 20.969181, 20.95747, 22.004622, 21.889966 ] }, { "date": "2025-02-28", "close": 19.645517, "volume": 11587886, "typical_volume": 22198776.0, "trend": 21.383855, "fair_value": 39.823015, "relative_strength": -32.105031, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -35.515341, "energy": 25.847746, "activity_lines": [ 20.52246, 20.649081, 21.746815, 21.777017 ] }, { "date": "2025-03-07", "close": 19.559855, "volume": 11721760, "typical_volume": 21902685.0, "trend": 21.38322, "fair_value": 39.700335, "relative_strength": -32.142294, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -35.756641, "energy": 39.384879, "activity_lines": [ 20.122697, 20.419433, 21.485655, 21.65934 ] }, { "date": "2025-03-14", "close": 21.682409, "volume": 32795446, "typical_volume": 22503272.75, "trend": 21.467298, "fair_value": 39.59186, "relative_strength": -24.333657, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -24.285324, "energy": 27.991888, "activity_lines": [ 20.533882, 20.644235, 21.43063, 21.678642 ] }, { "date": "2025-03-21", "close": 20.778181, "volume": 15883975, "typical_volume": 22112021.1, "trend": 21.576439, "fair_value": 39.481685, "relative_strength": -25.02242, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -23.061277, "energy": 24.854974, "activity_lines": [ 20.605585, 20.677808, 21.287087, 21.634183 ] }, { "date": "2025-03-28", "close": 20.102392, "volume": 11570812, "typical_volume": 19040814.3, "trend": 21.629424, "fair_value": 39.367278, "relative_strength": -25.8746, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -56.436083, "energy": 30.616712, "activity_lines": [ 20.495809, 20.560302, 21.085891, 21.539083 ] }, { "date": "2025-04-04", "close": 20.416491, "volume": 10424600, "typical_volume": 16862754.0, "trend": 21.605946, "fair_value": 39.265406, "relative_strength": -23.143441, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -41.084344, "energy": 21.643203, "activity_lines": [ 20.516749, 20.514269, 20.937725, 21.46083 ] }, { "date": "2025-04-11", "close": 19.036354, "volume": 16958053, "typical_volume": 16044145.0, "trend": 21.66242, "fair_value": 39.176396, "relative_strength": -24.565141, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.650659, "energy": 50.779071, "activity_lines": [ 20.026245, 20.223878, 20.676473, 21.29505 ] }, { "date": "2025-04-18", "close": 19.112501, "volume": 10731155, "typical_volume": 15573329.25, "trend": 21.71604, "fair_value": 39.091471, "relative_strength": -23.627569, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.95115, "energy": 61.511449, "activity_lines": [ 19.596024, 19.985058, 20.451708, 21.130539 ] }, { "date": "2025-04-25", "close": 18.779364, "volume": 9079455, "typical_volume": 15176955.6, "trend": 21.642115, "fair_value": 38.999549, "relative_strength": -23.740087, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.237683, "energy": 68.733474, "activity_lines": [ 19.226084, 19.72201, 20.223499, 20.941076 ] }, { "date": "2025-05-02", "close": 19.578892, "volume": 8897687, "typical_volume": 14392176.2, "trend": 21.524724, "fair_value": 38.916048, "relative_strength": -18.384781, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.605913, "energy": 61.804989, "activity_lines": [ 19.255908, 19.652614, 20.097496, 20.807965 ] }, { "date": "2025-05-09", "close": 20.064318, "volume": 10070238, "typical_volume": 13268475.7, "trend": 21.505053, "fair_value": 38.843218, "relative_strength": -16.552213, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.645726, "energy": 39.668082, "activity_lines": [ 19.48244, 19.688091, 20.045962, 20.713745 ] }, { "date": "2025-05-16", "close": 19.940582, "volume": 8651065, "typical_volume": 13035710.8, "trend": 21.489824, "fair_value": 38.77076, "relative_strength": -16.213652, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -50.392061, "energy": 29.901017, "activity_lines": [ 19.691206, 19.693456, 20.005351, 20.612811 ] }, { "date": "2025-05-23", "close": 21.901327, "volume": 35536841, "typical_volume": 14208689.65, "trend": 21.513937, "fair_value": 38.723557, "relative_strength": -5.89327, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -8.434501, "energy": 13.076092, "activity_lines": [ 20.493271, 20.048397, 20.167613, 20.63936 ] }, { "date": "2025-05-30", "close": 21.577709, "volume": 15873285, "typical_volume": 14296185.75, "trend": 21.493632, "fair_value": 38.679141, "relative_strength": -5.710859, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 1.26533, "energy": 16.975736, "activity_lines": [ 21.001542, 20.340519, 20.290987, 20.643474 ] }, { "date": "2025-06-06", "close": 21.130354, "volume": 8681904, "typical_volume": 14068213.35, "trend": 21.366088, "fair_value": 38.633422, "relative_strength": -7.278766, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -4.513432, "energy": 19.825839, "activity_lines": [ 21.174138, 20.536766, 20.36056, 20.620037 ] }, { "date": "2025-06-13", "close": 20.968546, "volume": 12789796, "typical_volume": 13976910.3, "trend": 21.255994, "fair_value": 38.586566, "relative_strength": -6.63278, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -2.737698, "energy": 20.678073, "activity_lines": [ 21.189367, 20.684904, 20.41359, 20.594389 ] }, { "date": "2025-06-20", "close": 20.610001, "volume": 16752722, "typical_volume": 14695945.25, "trend": 21.103808, "fair_value": 38.534715, "relative_strength": -6.846463, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -6.66127, "energy": 14.408762, "activity_lines": [ 21.0248, 20.757814, 20.431567, 20.552712 ] }, { "date": "2025-06-27", "close": 20.940001, "volume": 7714321, "typical_volume": 14738049.0, "trend": 20.966747, "fair_value": 38.469962, "relative_strength": -6.530217, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -7.522928, "energy": 8.40949, "activity_lines": [ 20.925604, 20.862112, 20.483359, 20.542144 ] }, { "date": "2025-07-04", "close": 20.5, "volume": 10617976, "typical_volume": 14429059.35, "trend": 20.84167, "fair_value": 38.404219, "relative_strength": -9.188662, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -2.673799, "energy": 3.808825, "activity_lines": [ 20.74383, 20.853183, 20.494062, 20.512031 ] }, { "date": "2025-07-11", "close": 21.299999, "volume": 9699743, "typical_volume": 13801936.0, "trend": 20.701379, "fair_value": 38.341867, "relative_strength": -6.421501, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 15.115871, "energy": 9.040245, "activity_lines": [ 20.90057, 20.958425, 20.585407, 20.541601 ] }, { "date": "2025-07-18", "close": 21.299999, "volume": 8510891, "typical_volume": 13648086.25, "trend": 20.583615, "fair_value": 38.269802, "relative_strength": -6.828874, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 26.555826, "energy": 16.805795, "activity_lines": [ 21.046, 21.032373, 20.672908, 20.580221 ] }, { "date": "2025-07-25", "close": 22.139999, "volume": 16540943, "typical_volume": 13889045.4, "trend": 20.54398, "fair_value": 38.206107, "relative_strength": -4.580267, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 67.118536, "energy": 50.777886, "activity_lines": [ 21.449333, 21.236581, 20.83253, 20.680633 ] }, { "date": "2025-08-01", "close": 21.969999, "volume": 12169918, "typical_volume": 12857769.0, "trend": 20.602743, "fair_value": 38.146, "relative_strength": -4.211602, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.166842, "energy": 59.970093, "activity_lines": [ 21.693999, 21.369891, 20.963676, 20.772634 ] }, { "date": "2025-08-08", "close": 21.940001, "volume": 8843922, "typical_volume": 12505766.35, "trend": 20.693186, "fair_value": 38.088018, "relative_strength": -6.095006, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.864763, "energy": 60.518147, "activity_lines": [ 21.86, 21.496499, 21.090595, 20.858909 ] }, { "date": "2025-08-15", "close": 21.530001, "volume": 10748428, "typical_volume": 12464647.15, "trend": 20.71444, "fair_value": 38.017605, "relative_strength": -9.160805, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.470267, "energy": 53.065917, "activity_lines": [ 21.793334, 21.541974, 21.172934, 20.912897 ] }, { "date": "2025-08-22", "close": 21.66, "volume": 11429328, "typical_volume": 12514883.55, "trend": 20.743834, "fair_value": 37.954487, "relative_strength": -11.568657, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.585328, "energy": 44.568357, "activity_lines": [ 21.754667, 21.603818, 21.260856, 20.973901 ] }, { "date": "2025-08-29", "close": 21.309999, "volume": 17953421, "typical_volume": 12564651.95, "trend": 20.750456, "fair_value": 37.886807, "relative_strength": -13.46576, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 40.509362, "energy": 24.504989, "activity_lines": [ 21.575333, 21.589454, 21.309523, 21.010428 ] }, { "date": "2025-09-05", "close": 21.530001, "volume": 12274310, "typical_volume": 12641809.7, "trend": 20.764412, "fair_value": 37.819826, "relative_strength": -10.997606, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 36.791416, "energy": 19.869258, "activity_lines": [ 21.524667, 21.602364, 21.368315, 21.060721 ] }, { "date": "2025-09-12", "close": 21.82, "volume": 10432927, "typical_volume": 12709483.3, "trend": 20.777248, "fair_value": 37.753767, "relative_strength": -10.942951, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 41.421825, "energy": 22.625038, "activity_lines": [ 21.6, 21.657273, 21.443215, 21.128823 ] }, { "date": "2025-09-19", "close": 21.52, "volume": 10068131, "typical_volume": 12768005.5, "trend": 20.811493, "fair_value": 37.687657, "relative_strength": -10.799478, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 34.941778, "energy": 19.140812, "activity_lines": [ 21.583333, 21.633636, 21.475064, 21.176743 ] }, { "date": "2025-09-26", "close": 20.379999, "volume": 8939345, "typical_volume": 12711460.85, "trend": 20.835976, "fair_value": 37.599135, "relative_strength": -15.320892, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 8.220555, "energy": 8.294266, "activity_lines": [ 21.187333, 21.398727, 21.389098, 21.148905 ] }, { "date": "2025-10-03", "close": 20.57, "volume": 3241041, "typical_volume": 12440959.65, "trend": 20.869647, "fair_value": 37.521143, "relative_strength": -15.313708, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 0.295464, "energy": 11.631873, "activity_lines": [ 20.94, 21.215091, 21.319724, 21.131745 ] }, { "date": "2025-10-10", "close": 20.73, "volume": 3008285, "typical_volume": 10814531.85, "trend": 20.8379, "fair_value": 37.452107, "relative_strength": -14.678705, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -15.474395, "energy": 22.617847, "activity_lines": [ 20.795333, 21.089091, 21.262591, 21.122735 ] }, { "date": "2025-10-17", "close": 20.58, "volume": 8057221, "typical_volume": 10423728.65, "trend": 20.831294, "fair_value": 37.396234, "relative_strength": -13.794888, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -19.42886, "energy": 30.504711, "activity_lines": [ 20.654, 20.958364, 21.19675, 21.106097 ] }, { "date": "2025-10-24", "close": 21.120001, "volume": 8682150, "typical_volume": 10423740.95, "trend": 20.865215, "fair_value": 37.324262, "relative_strength": -13.722862, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -15.37056, "energy": 26.529077, "activity_lines": [ 20.775334, 20.950546, 21.187088, 21.124723 ] }, { "date": "2025-10-31", "close": 20.610001, "volume": 10522654, "typical_volume": 10310383.85, "trend": 20.871665, "fair_value": 37.234007, "relative_strength": -15.489996, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -19.398005, "energy": 16.706742, "activity_lines": [ 20.753334, 20.857455, 21.128905, 21.108258 ] }, { "date": "2025-11-07", "close": 20.9, "volume": 7647162, "typical_volume": 9855105.85, "trend": 20.933786, "fair_value": 37.119903, "relative_strength": -14.685355, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -21.440207, "energy": 13.951529, "activity_lines": [ 20.812667, 20.836182, 21.100048, 21.110086 ] }, { "date": "2025-11-14", "close": 21.92, "volume": 13811534, "typical_volume": 10159966.5, "trend": 21.02737, "fair_value": 37.01648, "relative_strength": -9.855774, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 15.326529, "energy": 12.168025, "activity_lines": [ 21.19, 21.007818, 21.166952, 21.173712 ] }, { "date": "2025-11-21", "close": 19.66, "volume": 13267352, "typical_volume": 10292435.3, "trend": 21.056724, "fair_value": 36.840517, "relative_strength": -15.178995, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -38.484087, "energy": 19.573149, "activity_lines": [ 20.734667, 20.761455, 21.013952, 21.085495 ] }, { "date": "2025-11-28", "close": 20.1, "volume": 9103024, "typical_volume": 10262599.35, "trend": 21.074095, "fair_value": 36.657482, "relative_strength": -13.830701, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -57.45427, "energy": 36.051631, "activity_lines": [ 20.487333, 20.634364, 20.906857, 21.023771 ] }, { "date": "2025-12-05", "close": 20.16, "volume": 7836533, "typical_volume": 10228881.45, "trend": 21.077284, "fair_value": 36.408001, "relative_strength": -13.343983, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -55.540246, "energy": 45.055626, "activity_lines": [ 20.328, 20.544, 20.811191, 20.964797 ] }, { "date": "2025-12-12", "close": 19.26, "volume": 8180942, "typical_volume": 9810881.4, "trend": 21.054598, "fair_value": 36.162463, "relative_strength": -16.231863, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.216536, "energy": 68.208946, "activity_lines": [ 19.898667, 20.294, 20.635238, 20.847553 ] }, { "date": "2025-12-19", "close": 20.18, "volume": 12768424, "typical_volume": 9840806.7, "trend": 20.99722, "fair_value": 35.871274, "relative_strength": -11.626902, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.15921, "energy": 55.891738, "activity_lines": [ 19.885333, 20.235091, 20.560619, 20.791127 ] }, { "date": "2025-12-26", "close": 19.5, "volume": 9453905, "typical_volume": 9871305.85, "trend": 20.927963, "fair_value": 35.586463, "relative_strength": -15.645913, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.546705, "energy": 56.968271, "activity_lines": [ 19.761333, 20.062546, 20.429762, 20.694532 ] }, { "date": "2026-01-02", "close": 19.219999, "volume": 3948075, "typical_volume": 9531288.2, "trend": 20.864285, "fair_value": 35.336391, "relative_strength": -16.566499, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.718825, "energy": 60.76394, "activity_lines": [ 19.554666, 19.858727, 20.283857, 20.584341 ] }, { "date": "2026-01-09", "close": 19.84, "volume": 8188378, "typical_volume": 9369240.7, "trend": 20.826667, "fair_value": 35.135829, "relative_strength": -16.697702, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.885929, "energy": 37.887883, "activity_lines": [ 19.613333, 19.802182, 20.208, 20.518258 ] }, { "date": "2026-01-16", "close": 19.879999, "volume": 13059276, "typical_volume": 9124533.45, "trend": 20.802333, "fair_value": 34.906518, "relative_strength": -15.704844, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.565764, "energy": 35.433177, "activity_lines": [ 19.706666, 19.766909, 20.144619, 20.457183 ] }, { "date": "2026-01-23", "close": 20.809999, "volume": 10982756, "typical_volume": 9059955.75, "trend": 20.798, "fair_value": 34.649798, "relative_strength": -12.093182, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -26.771715, "energy": 16.402905, "activity_lines": [ 20.068666, 19.919272, 20.176619, 20.457677 ] }, { "date": "2026-01-30", "close": 20.18, "volume": 11683431, "typical_volume": 9122480.95, "trend": 20.787333, "fair_value": 34.388994, "relative_strength": -13.916293, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -30.379361, "energy": 17.832544, "activity_lines": [ 20.178666, 19.977272, 20.152047, 20.417806 ] }, { "date": "2026-02-06", "close": 20.610001, "volume": 9704909, "typical_volume": 9104319.85, "trend": 20.764333, "fair_value": 34.129254, "relative_strength": -10.550467, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -18.631558, "energy": 15.639635, "activity_lines": [ 20.386667, 20.104, 20.176238, 20.406366 ] }, { "date": "2026-02-13", "close": 20.469999, "volume": 6585830, "typical_volume": 8986644.1, "trend": 20.736667, "fair_value": 33.908582, "relative_strength": -11.097612, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -8.823886, "energy": 14.097205, "activity_lines": [ 20.455333, 20.196, 20.191428, 20.387376 ] }, { "date": "2026-02-27", "close": 20.5, "volume": 5143131, "typical_volume": 9081748.6, "trend": 20.682, "fair_value": 33.686498, "relative_strength": -12.35492, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -7.115301, "energy": 12.093847, "activity_lines": [ 20.492, 20.287818, 20.209047, 20.372107 ] }, { "date": "2026-03-06", "close": 20.1, "volume": 9709933, "typical_volume": 9416831.0, "trend": 20.619667, "fair_value": 33.40384, "relative_strength": -12.948479, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -13.465705, "energy": 10.206683, "activity_lines": [ 20.354, 20.284363, 20.188905, 20.334559 ] }, { "date": "2026-03-13", "close": 20.18, "volume": 6098612, "typical_volume": 9318900.55, "trend": 20.561, "fair_value": 33.156269, "relative_strength": -11.724059, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -23.24315, "energy": 9.477961, "activity_lines": [ 20.29, 20.296909, 20.179381, 20.306193 ] }, { "date": "2026-03-20", "close": 19.35, "volume": 6557979, "typical_volume": 9212692.0, "trend": 20.488333, "fair_value": 32.913269, "relative_strength": -11.95438, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -47.379993, "energy": 29.611862, "activity_lines": [ 19.949333, 20.146182, 20.092714, 20.228064 ] }, { "date": "2026-03-27", "close": 18.879999, "volume": 10429799, "typical_volume": 9208049.25, "trend": 20.395667, "fair_value": 32.675854, "relative_strength": -12.733644, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -67.882188, "energy": 57.893705, "activity_lines": [ 19.536, 19.907636, 19.969714, 20.124301 ] }, { "date": "2026-04-03", "close": 18.870001, "volume": 6411540, "typical_volume": 9146268.15, "trend": 20.314333, "fair_value": 32.398099, "relative_strength": -11.67518, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.250651, "energy": 68.068269, "activity_lines": [ 19.225333, 19.684727, 19.854, 20.025871 ] }, { "date": "2026-04-10", "close": 17.796709, "volume": 5370479, "typical_volume": 8724215.4, "trend": 20.18989, "fair_value": 32.148171, "relative_strength": -18.448324, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -83.382447, "energy": 81.411853, "activity_lines": [ 18.66557, 19.285038, 19.645734, 19.863443 ] }, { "date": "2026-04-17", "close": 17.48024, "volume": 6432053, "typical_volume": 8382450.45, "trend": 20.045232, "fair_value": 31.880398, "relative_strength": -20.752193, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -82.135099, "energy": 85.859486, "activity_lines": [ 18.153869, 18.882596, 19.426963, 19.688627 ] }, { "date": "2026-04-24", "close": 17.554703, "volume": 5553163, "typical_volume": 8204957.4, "trend": 19.913055, "fair_value": 31.656632, "relative_strength": -20.540623, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -75.646464, "energy": 85.280012, "activity_lines": [ 17.846974, 18.542779, 19.225664, 19.527948 ] }, { "date": "2026-05-01", "close": 18.67165, "volume": 13045967, "typical_volume": 8465429.1, "trend": 19.85611, "fair_value": 31.439179, "relative_strength": -15.801435, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.514189, "energy": 75.252449, "activity_lines": [ 18.03208, 18.461595, 19.142861, 19.447857 ] }, { "date": "2026-05-08", "close": 18.848501, "volume": 6449016, "typical_volume": 8378832.8, "trend": 19.798727, "fair_value": 31.238321, "relative_strength": -15.94434, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.155643, "energy": 48.734401, "activity_lines": [ 18.290027, 18.445262, 19.083988, 19.38285 ] }, { "date": "2026-05-15", "close": 18.345873, "volume": 8835593, "typical_volume": 8182191.25, "trend": 19.719256, "fair_value": 30.99374, "relative_strength": -16.836916, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.926982, "energy": 36.091179, "activity_lines": [ 18.381864, 18.36757, 18.979205, 19.289118 ] }, { "date": "2026-05-22", "close": 17.34062, "volume": 8020086, "typical_volume": 8110500.3, "trend": 19.611276, "fair_value": 30.742938, "relative_strength": -20.475046, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.094389, "energy": 43.55568, "activity_lines": [ 18.102007, 18.138998, 18.787418, 19.135658 ] }, { "date": "2026-05-29", "close": 16.791456, "volume": 8129780, "typical_volume": 8319585.55, "trend": 19.466992, "fair_value": 30.501715, "relative_strength": -21.466907, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.433747, "energy": 53.248437, "activity_lines": [ 17.648402, 17.862202, 18.553613, 18.953734 ] }, { "date": "2026-06-05", "close": 16.940382, "volume": 1753962, "typical_volume": 7997864.75, "trend": 19.344671, "fair_value": 30.273922, "relative_strength": -19.305711, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.39871, "energy": 72.360914, "activity_lines": [ 17.295323, 17.659004, 18.345555, 18.790727 ] }, { "date": "2026-06-12", "close": 16.76, "volume": 2789411, "typical_volume": 7484371.5, "trend": 19.206671, "fair_value": 30.034235, "relative_strength": -19.621572, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.076967, "energy": 80.44254, "activity_lines": [ 16.997534, 17.458274, 18.134126, 18.623974 ] }, { "date": "2026-06-19", "close": 15.63, "volume": 7374452, "typical_volume": 7303956.3, "trend": 18.997004, "fair_value": 29.777859, "relative_strength": -25.459595, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -86.298319, "energy": 89.675587, "activity_lines": [ 16.462312, 17.090453, 17.829935, 18.393221 ] }, { "date": "2026-06-26", "close": 14.86, "volume": 1376857, "typical_volume": 6788627.6, "trend": 18.837004, "fair_value": 29.532051, "relative_strength": -27.353204, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -90.43813, "energy": 94.799977, "activity_lines": [ 15.851481, 16.622027, 17.477077, 18.126317 ] }, { "date": "2026-07-03", "close": 16.02, "volume": 2435094, "typical_volume": 6425136.85, "trend": 18.701004, "fair_value": 29.268685, "relative_strength": -21.358265, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.220732, "energy": 84.639554, "activity_lines": [ 15.792692, 16.412151, 17.260029, 17.944575 ] }, { "date": "2026-07-10", "close": 15.55, "volume": 7075017, "typical_volume": 6449596.2, "trend": 18.547338, "fair_value": 28.999053, "relative_strength": -22.16048, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.475005, "energy": 84.335432, "activity_lines": [ 15.628667, 16.144724, 17.020076, 17.741284 ] }, { "date": "2026-07-17", "close": 16.6, "volume": 12934361, "typical_volume": 6839157.7, "trend": 18.458671, "fair_value": 28.731965, "relative_strength": -11.216475, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.367954, "energy": 56.320298, "activity_lines": [ 15.907333, 16.124964, 16.903551, 17.61565 ] }, { "date": "2026-07-24", "close": 15.68, "volume": 9716714, "typical_volume": 6839496.75, "trend": 18.308671, "fair_value": 28.470596, "relative_strength": -16.618987, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.68536, "energy": 48.495298, "activity_lines": [ 15.89, 15.978812, 16.717979, 17.43638 ] }, { "date": "2026-07-31", "close": 16.74, "volume": 7830239, "typical_volume": 6926078.1, "trend": 18.216671, "fair_value": 28.239636, "relative_strength": -10.777987, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.570054, "energy": 34.192279, "activity_lines": [ 16.222667, 16.073859, 16.654407, 17.335176 ] }, { "date": "2026-08-07", "close": 16.5, "volume": 8120945, "typical_volume": 7004226.4, "trend": 18.126004, "fair_value": 28.01676, "relative_strength": -13.791012, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -39.630842, "energy": 24.324425, "activity_lines": [ 16.35, 16.136189, 16.584359, 17.224423 ] } ], "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." } } }