{ "ticker": { "uuid": "1b5d0772-9557-4ee6-ba3e-9277b68544be", "symbol": "4109", "name": "Jia Jie Biomedical Co., Ltd.", "exchange": "TWO", "country": "TW", "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": "2026-08-14", "benchmark": "^TWII", "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": -63.052, "architecture_energy": 55.871, "architecture_maturity": 74.856, "architecture_confidence": 90.469, "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": 28.08, "rotation_up": 13.34, "upward_expansion": 10.76, "deceleration": 39.61, "rotation_down": 68.69, "downward_expansion": 88.76 }, "activity_lines": [ 11.286667, 11.559091, 11.714286, 11.973118 ], "activity_state": "Moderate", "activity_direction": "Expanding", "rotation_direction": "Weakening", "price_acceptance": -1.0 }, "latest_close": 11.1, "trend_reference": 12.481667, "distance_from_trend": -0.110696, "trend_direction": "Weakening", "fair_value": 17.994586, "distance_from_fair_value": -0.383148, "fair_value_direction": "Improving", "relative_strength": -44.759427, "relative_strength_direction": "Improving", "price_momentum": -0.195652, "excess_performance": -0.637024, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.110696, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.090479, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": false, "value": -0.383148, "read": "Below anchor" }, { "label": "Fair Value direction", "positive": true, "value": 0.009077, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.447594, "read": "Lagging" }, { "label": "Relative strength direction", "positive": true, "value": 0.062982, "read": "Improving" }, { "label": "Price momentum", "positive": false, "value": -0.195652, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.495432, "read": "Supply-led" } ], "volume": { "latest": 562896, "relative_activity": 0.457834, "balance": 0.495432, "dry_up": 0.625533, "accumulation_observations": 2, "distribution_observations": 3 }, "risk": { "range_context": 0.083853, "annualized_volatility": 0.378028, "from_high_reference": -0.391574, "from_low_reference": 0.072464 }, "levels": { "trend_reference": 12.481667, "fair_value_reference": 17.994586, "structural_low": 10.35, "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": 29, "median_return": -0.022472, "positive_rate": 0.310345, "directional_follow_through": 0.655172, "median_excess_return": -0.02328, "regime_survival": 0.862069, "best_return": 0.139706, "worst_return": -0.161616, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 10, "median_return": 0.003779, "positive_rate": 0.6, "directional_follow_through": 0.4, "median_excess_return": -0.047398, "regime_survival": 0.6, "best_return": 0.456522, "worst_return": -0.168421, "sufficient": true }, { "horizon": "Extended", "sample_count": 6, "median_return": -0.013582, "positive_rate": 0.333333, "directional_follow_through": 0.666667, "median_excess_return": -0.144578, "regime_survival": 0.5, "best_return": 0.461818, "worst_return": -0.273531, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 3, "median_return": 0.051852, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": 0.21647, "regime_survival": 0.333333, "best_return": 1.196364, "worst_return": -0.279811, "sufficient": false } ], "ledger": [ { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2023-08-11", "end": "2023-10-20", "tenure": "Developing", "return": -0.047273, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2023-10-27", "end": "2023-10-27", "tenure": "New", "return": 0.0, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2023-11-03", "end": "2023-12-01", "tenure": "Developing", "return": 0.139706, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2023-12-08", "end": "2023-12-22", "tenure": "New", "return": 0.11039, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2023-12-29", "end": "2024-05-10", "tenure": "Established", "return": 0.255814, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-05-17", "end": "2024-06-07", "tenure": "New", "return": -0.002481, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-06-14", "end": "2024-06-21", "tenure": "New", "return": 0.011682, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-06-28", "end": "2024-07-12", "tenure": "New", "return": 0.292157, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-07-19", "end": "2024-08-16", "tenure": "Developing", "return": -0.120517, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-08-23", "end": "2024-11-01", "tenure": "Developing", "return": -0.183179, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-11-08", "end": "2024-12-20", "tenure": "Developing", "return": -0.134921, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-12-27", "end": "2025-09-05", "tenure": "Extended", "return": -0.20916, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-09-12", "end": "2025-12-19", "tenure": "Established", "return": -0.062349, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-12-26", "end": "2026-08-14", "tenure": "Extended", "return": -0.267327, "active": true } ], "chart_path": [ { "date": "2023-08-11", "close": 13.139997, "volume": 341000, "typical_volume": 1665050.0, "trend": 14.074928, "fair_value": 14.059184, "relative_strength": -14.344274, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.183811, "energy": 63.49727, "activity_lines": [ 13.398019, 13.554395, 13.917248, 14.028122 ] }, { "date": "2023-08-18", "close": 12.901088, "volume": 429000, "typical_volume": 1672050.0, "trend": 14.051037, "fair_value": 14.044482, "relative_strength": -14.539044, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.000248, "energy": 75.53298, "activity_lines": [ 13.197335, 13.401494, 13.798248, 13.95239 ] }, { "date": "2023-08-25", "close": 13.139997, "volume": 1052000, "typical_volume": 1713450.0, "trend": 14.031924, "fair_value": 14.032537, "relative_strength": -13.250776, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.821009, "energy": 72.365707, "activity_lines": [ 13.127255, 13.322437, 13.707463, 13.893614 ] }, { "date": "2023-09-01", "close": 12.996652, "volume": 604000, "typical_volume": 1670600.0, "trend": 14.009626, "fair_value": 14.029167, "relative_strength": -14.724878, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.607596, "energy": 71.135909, "activity_lines": [ 13.060361, 13.240773, 13.607349, 13.826822 ] }, { "date": "2023-09-08", "close": 13.044434, "volume": 281000, "typical_volume": 1434200.0, "trend": 13.979364, "fair_value": 14.025798, "relative_strength": -13.7112, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.318594, "energy": 60.103919, "activity_lines": [ 13.038063, 13.181698, 13.518611, 13.764551 ] }, { "date": "2023-09-15", "close": 12.709961, "volume": 437000, "typical_volume": 986000.0, "trend": 13.942731, "fair_value": 14.017528, "relative_strength": -17.244413, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.336527, "energy": 53.732688, "activity_lines": [ 12.926572, 13.069628, 13.405982, 13.682655 ] }, { "date": "2023-09-22", "close": 12.518833, "volume": 477000, "typical_volume": 911850.0, "trend": 13.886986, "fair_value": 14.009258, "relative_strength": -15.156531, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.763203, "energy": 64.584645, "activity_lines": [ 12.780041, 12.940182, 13.287438, 13.59079 ] }, { "date": "2023-09-29", "close": 12.614396, "volume": 101000, "typical_volume": 799900.0, "trend": 13.837611, "fair_value": 14.00252, "relative_strength": -14.061095, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.090585, "energy": 68.698205, "activity_lines": [ 12.690848, 12.848962, 13.190282, 13.508688 ] }, { "date": "2023-10-06", "close": 12.614396, "volume": 123000, "typical_volume": 699300.0, "trend": 13.786644, "fair_value": 13.9918, "relative_strength": -14.35763, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.15282, "energy": 72.133758, "activity_lines": [ 12.636695, 12.781199, 13.104274, 13.42977 ] }, { "date": "2023-10-13", "close": 12.518833, "volume": 100000, "typical_volume": 593750.0, "trend": 13.73727, "fair_value": 13.984142, "relative_strength": -15.775259, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.609086, "energy": 69.597334, "activity_lines": [ 12.576171, 12.710829, 13.018039, 13.347976 ] }, { "date": "2023-10-20", "close": 12.518833, "volume": 197000, "typical_volume": 569900.0, "trend": 13.686302, "fair_value": 13.970665, "relative_strength": -13.49216, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.002381, "energy": 59.248854, "activity_lines": [ 12.550687, 12.656097, 12.939768, 13.269367 ] }, { "date": "2023-10-27", "close": 14.430106, "volume": 713000, "typical_volume": 548050.0, "trend": 13.699044, "fair_value": 13.962089, "relative_strength": 2.00617, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "down", "direction": -6.378053, "energy": 11.926566, "activity_lines": [ 13.175037, 12.960163, 13.052169, 13.317355 ] }, { "date": "2023-11-03", "close": 12.996652, "volume": 581000, "typical_volume": 545800.0, "trend": 13.664004, "fair_value": 13.938504, "relative_strength": -9.690279, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -29.96759, "energy": 20.404163, "activity_lines": [ 13.19415, 12.975801, 13.028733, 13.272039 ] }, { "date": "2023-11-10", "close": 13.187778, "volume": 404000, "typical_volume": 499100.0, "trend": 13.622593, "fair_value": 13.919514, "relative_strength": -8.810907, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -24.923713, "energy": 21.291056, "activity_lines": [ 13.251488, 13.028795, 13.030326, 13.241315 ] }, { "date": "2023-11-17", "close": 12.996652, "volume": 274000, "typical_volume": 465500.0, "trend": 13.565255, "fair_value": 13.899299, "relative_strength": -12.452816, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -15.599261, "energy": 19.100011, "activity_lines": [ 13.206892, 13.043564, 13.016447, 13.200932 ] }, { "date": "2023-11-24", "close": 12.996652, "volume": 1333000, "typical_volume": 482700.0, "trend": 13.488804, "fair_value": 13.875408, "relative_strength": -12.44657, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -21.521911, "energy": 11.488143, "activity_lines": [ 13.130441, 13.059202, 13.004843, 13.164247 ] }, { "date": "2023-12-01", "close": 14.81236, "volume": 4660000, "typical_volume": 690800.0, "trend": 13.479248, "fair_value": 13.867138, "relative_strength": -0.861094, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 36.098042, "energy": 32.410611, "activity_lines": [ 13.627371, 13.399756, 13.169349, 13.249638 ] }, { "date": "2023-12-08", "close": 14.716796, "volume": 4587000, "typical_volume": 879250.0, "trend": 13.471284, "fair_value": 13.857337, "relative_strength": -1.038448, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 33.239192, "energy": 50.675263, "activity_lines": [ 14.066964, 13.681234, 13.319292, 13.32948 ] }, { "date": "2023-12-15", "close": 15.959125, "volume": 5434000, "typical_volume": 1122750.0, "trend": 13.520659, "fair_value": 13.856724, "relative_strength": 5.617793, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 55.652407, "energy": 72.724164, "activity_lines": [ 14.80599, 14.150365, 13.583685, 13.489986 ] }, { "date": "2023-12-22", "close": 16.341377, "volume": 8484000, "typical_volume": 1530600.0, "trend": 13.592331, "fair_value": 13.859481, "relative_strength": 8.731878, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 81.506016, "energy": 88.495571, "activity_lines": [ 15.487676, 14.628183, 13.872424, 13.671968 ] }, { "date": "2023-12-29", "close": 16.436943, "volume": 3274000, "typical_volume": 1677250.0, "trend": 13.662411, "fair_value": 13.861012, "relative_strength": 7.493141, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 76.925339, "energy": 89.44992, "activity_lines": [ 15.978237, 15.053876, 14.156157, 13.855491 ] }, { "date": "2024-01-05", "close": 16.723633, "volume": 2087000, "typical_volume": 1760150.0, "trend": 13.734084, "fair_value": 13.863769, "relative_strength": 12.036645, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 77.621594, "energy": 89.884278, "activity_lines": [ 16.335008, 15.460456, 14.451494, 14.052989 ] }, { "date": "2024-01-12", "close": 15.86356, "volume": 2707000, "typical_volume": 1842900.0, "trend": 13.781866, "fair_value": 13.854886, "relative_strength": 6.460965, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.174305, "energy": 74.965798, "activity_lines": [ 16.277669, 15.668958, 14.646717, 14.190375 ] }, { "date": "2024-01-19", "close": 19.256069, "volume": 16538389, "typical_volume": 2639619.45, "trend": 13.96503, "fair_value": 13.869588, "relative_strength": 27.504194, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 91.175053, "energy": 76.033669, "activity_lines": [ 17.274716, 16.442155, 15.152066, 14.543549 ] }, { "date": "2024-01-26", "close": 18.77825, "volume": 25944000, "typical_volume": 3922769.45, "trend": 14.141822, "fair_value": 13.881228, "relative_strength": 21.830645, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.780586, "energy": 69.190952, "activity_lines": [ 17.892694, 17.018142, 15.582103, 14.854079 ] }, { "date": "2024-02-02", "close": 19.064941, "volume": 10367000, "typical_volume": 4419269.45, "trend": 14.3218, "fair_value": 13.89838, "relative_strength": 22.750641, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 77.517712, "energy": 75.638549, "activity_lines": [ 18.443778, 17.541136, 16.012139, 15.1717 ] }, { "date": "2024-02-09", "close": 19.208286, "volume": 1136000, "typical_volume": 4452219.45, "trend": 14.506557, "fair_value": 13.920433, "relative_strength": 22.969243, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.461875, "energy": 85.890496, "activity_lines": [ 18.867443, 17.97986, 16.425565, 15.486957 ] }, { "date": "2024-02-16", "close": 19.829451, "volume": 3856000, "typical_volume": 4639969.45, "trend": 14.704055, "fair_value": 13.947387, "relative_strength": 22.982715, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.857468, "energy": 80.507871, "activity_lines": [ 19.332519, 18.451597, 16.866296, 15.83037 ] }, { "date": "2024-02-23", "close": 20.450613, "volume": 9348000, "typical_volume": 5101219.45, "trend": 14.938186, "fair_value": 13.980467, "relative_strength": 24.479793, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 78.337644, "energy": 71.561702, "activity_lines": [ 19.740257, 18.943315, 17.331827, 16.201115 ] }, { "date": "2024-03-01", "close": 21.262905, "volume": 22272000, "typical_volume": 6209819.45, "trend": 15.200986, "fair_value": 14.016303, "relative_strength": 28.480202, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.563915, "energy": 72.364163, "activity_lines": [ 20.339123, 19.501059, 17.837404, 16.609162 ] }, { "date": "2024-03-08", "close": 21.979631, "volume": 20969000, "typical_volume": 7248419.45, "trend": 15.49564, "fair_value": 14.057653, "relative_strength": 26.552531, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.302834, "energy": 70.584952, "activity_lines": [ 21.011253, 20.099634, 18.369602, 17.046494 ] }, { "date": "2024-03-15", "close": 22.839705, "volume": 12344000, "typical_volume": 7829969.45, "trend": 15.826927, "fair_value": 14.106047, "relative_strength": 31.45884, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 82.247757, "energy": 76.096394, "activity_lines": [ 21.775763, 20.753811, 18.938661, 17.520304 ] }, { "date": "2024-03-22", "close": 25.324358, "volume": 9704000, "typical_volume": 8286119.45, "trend": 16.233073, "fair_value": 14.173738, "relative_strength": 40.69427, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 91.34965, "energy": 90.70627, "activity_lines": [ 23.126395, 21.748541, 19.704307, 18.133042 ] }, { "date": "2024-03-29", "close": 24.273159, "volume": 14449000, "typical_volume": 8988369.45, "trend": 16.608956, "fair_value": 14.226421, "relative_strength": 33.518714, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 75.062535, "energy": 77.234635, "activity_lines": [ 23.760301, 22.38013, 20.311136, 18.651757 ] }, { "date": "2024-04-05", "close": 25.802176, "volume": 6750000, "typical_volume": 9312169.45, "trend": 17.034214, "fair_value": 14.290742, "relative_strength": 40.477279, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.757976, "energy": 82.681763, "activity_lines": [ 24.649042, 23.198502, 21.010799, 19.244868 ] }, { "date": "2024-04-12", "close": 24.989883, "volume": 12266000, "typical_volume": 9858819.45, "trend": 17.443545, "fair_value": 14.351082, "relative_strength": 32.592301, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.095591, "energy": 69.791509, "activity_lines": [ 24.964401, 23.741477, 21.572121, 19.758137 ] }, { "date": "2024-04-19", "close": 23.078613, "volume": 8728000, "typical_volume": 10062219.45, "trend": 17.795538, "fair_value": 14.396413, "relative_strength": 29.382307, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.966699, "energy": 62.461563, "activity_lines": [ 24.441987, 23.829222, 21.894307, 20.12169 ] }, { "date": "2024-04-26", "close": 23.699776, "volume": 4288000, "typical_volume": 10047269.45, "trend": 18.16505, "fair_value": 14.446646, "relative_strength": 28.415154, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.190369, "energy": 56.632422, "activity_lines": [ 24.110699, 23.959536, 22.236288, 20.502608 ] }, { "date": "2024-05-03", "close": 24.177593, "volume": 5288000, "typical_volume": 10039969.45, "trend": 18.55049, "fair_value": 14.499941, "relative_strength": 29.048938, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.347568, "energy": 46.264584, "activity_lines": [ 24.04699, 24.106356, 22.580999, 20.890514 ] }, { "date": "2024-05-10", "close": 20.641743, "volume": 7448000, "typical_volume": 9988169.45, "trend": 18.821254, "fair_value": 14.529958, "relative_strength": 8.090137, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 34.774157, "energy": 22.981288, "activity_lines": [ 22.811035, 23.542531, 22.549828, 21.025434 ] }, { "date": "2024-05-17", "close": 19.256069, "volume": 3533000, "typical_volume": 10001119.45, "trend": 19.045829, "fair_value": 14.554461, "relative_strength": -1.794917, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.91769, "energy": 19.010974, "activity_lines": [ 21.457217, 22.738059, 22.366209, 21.053486 ] }, { "date": "2024-05-24", "close": 19.399412, "volume": 2145000, "typical_volume": 10004019.45, "trend": 19.211472, "fair_value": 14.583559, "relative_strength": -2.552481, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -8.087548, "energy": 25.82027, "activity_lines": [ 20.533435, 22.009169, 22.182818, 21.076298 ] }, { "date": "2024-05-31", "close": 19.447197, "volume": 2740000, "typical_volume": 10005669.45, "trend": 19.42649, "fair_value": 14.617251, "relative_strength": -0.633118, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -9.043504, "energy": 33.556321, "activity_lines": [ 19.870861, 21.351518, 21.991236, 21.091506 ] }, { "date": "2024-06-07", "close": 19.208286, "volume": 2358000, "typical_volume": 9296650.0, "trend": 19.627174, "fair_value": 14.650331, "relative_strength": -4.956903, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -28.670924, "energy": 48.976782, "activity_lines": [ 19.412156, 20.757286, 21.759835, 21.077429 ] }, { "date": "2024-06-14", "close": 20.450613, "volume": 7944000, "typical_volume": 8396650.0, "trend": 19.875639, "fair_value": 14.693212, "relative_strength": -1.867241, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -24.730287, "energy": 45.189036, "activity_lines": [ 19.698846, 20.48102, 21.646979, 21.130554 ] }, { "date": "2024-06-21", "close": 20.689522, "volume": 3072000, "typical_volume": 8031900.0, "trend": 20.132068, "fair_value": 14.739462, "relative_strength": -4.096063, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -20.505322, "energy": 28.196524, "activity_lines": [ 20.077915, 20.345493, 21.548912, 21.183062 ] }, { "date": "2024-06-28", "close": 24.368721, "volume": 25462000, "typical_volume": 9248200.0, "trend": 20.450614, "fair_value": 14.808991, "relative_strength": 13.428273, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 47.995291, "energy": 26.674154, "activity_lines": [ 21.58782, 20.9571, 21.79351, 21.456395 ] }, { "date": "2024-07-05", "close": 29.146902, "volume": 63681000, "typical_volume": 12239450.0, "trend": 20.931617, "fair_value": 14.910374, "relative_strength": 31.517904, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 72.867083, "energy": 54.801254, "activity_lines": [ 24.359165, 22.414011, 22.468598, 22.017446 ] }, { "date": "2024-07-12", "close": 31.488213, "volume": 47864000, "typical_volume": 14165250.0, "trend": 21.449253, "fair_value": 15.025847, "relative_strength": 38.453442, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 88.57202, "energy": 88.827557, "activity_lines": [ 27.2643, 24.197576, 23.3223, 22.698516 ] }, { "date": "2024-07-19", "close": 33.303921, "volume": 71642000, "typical_volume": 16633750.0, "trend": 22.014671, "fair_value": 15.154184, "relative_strength": 51.189211, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 88.648955, "energy": 95.342694, "activity_lines": [ 29.956008, 26.178349, 24.296367, 23.463334 ] }, { "date": "2024-07-26", "close": 30.389229, "volume": 19791000, "typical_volume": 16574850.0, "trend": 22.479748, "fair_value": 15.266287, "relative_strength": 40.954134, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.367718, "energy": 86.645597, "activity_lines": [ 30.819266, 27.398957, 24.935505, 24.003628 ] }, { "date": "2024-08-02", "close": 29.290249, "volume": 13568000, "typical_volume": 16636050.0, "trend": 22.898635, "fair_value": 15.368283, "relative_strength": 37.36161, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.609389, "energy": 81.641844, "activity_lines": [ 30.66955, 28.21733, 25.429933, 24.443015 ] }, { "date": "2024-08-09", "close": 28.860212, "volume": 14415000, "typical_volume": 16871600.0, "trend": 23.331857, "fair_value": 15.470585, "relative_strength": 34.955096, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.987576, "energy": 54.207275, "activity_lines": [ 30.048387, 28.77768, 25.852688, 24.827633 ] }, { "date": "2024-08-16", "close": 29.290249, "volume": 10560000, "typical_volume": 16677150.0, "trend": 23.666329, "fair_value": 15.57595, "relative_strength": 30.255735, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.700759, "energy": 42.887752, "activity_lines": [ 29.589681, 29.245073, 26.299562, 25.212045 ] }, { "date": "2024-08-23", "close": 30.532576, "volume": 17093000, "typical_volume": 17194300.0, "trend": 24.05814, "fair_value": 15.689892, "relative_strength": 35.449233, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 50.302045, "energy": 35.910426, "activity_lines": [ 29.691616, 29.755035, 26.840862, 25.655029 ] }, { "date": "2024-08-30", "close": 29.646154, "volume": 5843000, "typical_volume": 16873150.0, "trend": 24.410847, "fair_value": 15.799682, "relative_strength": 29.51912, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.840891, "energy": 31.334606, "activity_lines": [ 29.682833, 29.920522, 27.275215, 26.015546 ] }, { "date": "2024-09-06", "close": 28.142012, "volume": 5336000, "typical_volume": 16703550.0, "trend": 24.708638, "fair_value": 15.899524, "relative_strength": 26.480582, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.297148, "energy": 27.019842, "activity_lines": [ 29.222208, 29.64968, 27.544143, 26.256266 ] }, { "date": "2024-09-13", "close": 27.365683, "volume": 2743000, "typical_volume": 16626300.0, "trend": 24.959846, "fair_value": 15.993778, "relative_strength": 20.03121, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.03229, "energy": 21.861388, "activity_lines": [ 28.579355, 29.169082, 27.715024, 26.427688 ] }, { "date": "2024-09-20", "close": 27.753847, "volume": 3129000, "typical_volume": 16518350.0, "trend": 25.203287, "fair_value": 16.091744, "relative_strength": 18.479619, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.096733, "energy": 17.203117, "activity_lines": [ 28.165526, 28.791445, 27.905417, 26.607947 ] }, { "date": "2024-09-27", "close": 27.559763, "volume": 2902000, "typical_volume": 16291050.0, "trend": 25.413182, "fair_value": 16.187548, "relative_strength": 13.332092, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.903423, "energy": 18.061185, "activity_lines": [ 27.789429, 28.446418, 28.060295, 26.759977 ] }, { "date": "2024-10-04", "close": 26.395267, "volume": 1795000, "typical_volume": 16204150.0, "trend": 25.56037, "fair_value": 16.276193, "relative_strength": 10.239003, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 11.727663, "energy": 13.06391, "activity_lines": [ 27.223354, 27.994103, 28.071326, 26.823338 ] }, { "date": "2024-10-11", "close": 25.424854, "volume": 2350000, "typical_volume": 16214400.0, "trend": 25.646542, "fair_value": 16.360149, "relative_strength": 2.738783, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.740806, "energy": 11.846129, "activity_lines": [ 26.550534, 27.437967, 27.95594, 26.814595 ] }, { "date": "2024-10-18", "close": 24.939646, "volume": 2077000, "typical_volume": 16181250.0, "trend": 25.633718, "fair_value": 16.441914, "relative_strength": -2.257192, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -5.806796, "energy": 26.879862, "activity_lines": [ 25.897121, 26.863891, 27.765652, 26.768988 ] }, { "date": "2024-10-25", "close": 26.977514, "volume": 5579000, "typical_volume": 16342300.0, "trend": 25.723863, "fair_value": 16.537048, "relative_strength": 5.868915, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 2.803793, "energy": 26.660578, "activity_lines": [ 26.084734, 26.73162, 27.743292, 26.855685 ] }, { "date": "2024-11-01", "close": 24.939646, "volume": 2578000, "typical_volume": 16074000.0, "trend": 25.695112, "fair_value": 16.619119, "relative_strength": -0.227033, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -25.782883, "energy": 41.207198, "activity_lines": [ 25.644813, 26.270878, 27.489853, 26.80509 ] }, { "date": "2024-11-08", "close": 24.454439, "volume": 2537000, "typical_volume": 16047250.0, "trend": 25.677264, "fair_value": 16.694098, "relative_strength": -5.791201, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -32.141866, "energy": 49.095788, "activity_lines": [ 25.217831, 25.823605, 27.168827, 26.725047 ] }, { "date": "2024-11-15", "close": 24.211836, "volume": 3501000, "typical_volume": 14949200.0, "trend": 25.715038, "fair_value": 16.765684, "relative_strength": -3.91788, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -31.29903, "energy": 43.633245, "activity_lines": [ 24.83937, 25.426617, 26.806768, 26.630503 ] }, { "date": "2024-11-22", "close": 23.678106, "volume": 1838794, "typical_volume": 11857089.7, "trend": 25.714316, "fair_value": 16.834461, "relative_strength": -7.153098, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -45.466849, "energy": 60.942648, "activity_lines": [ 24.363866, 25.004046, 26.394625, 26.499088 ] }, { "date": "2024-11-29", "close": 23.289942, "volume": 1697000, "typical_volume": 9548739.7, "trend": 25.684727, "fair_value": 16.899218, "relative_strength": -6.360495, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -44.832173, "energy": 65.165598, "activity_lines": [ 23.843078, 24.577946, 25.971555, 26.342677 ] }, { "date": "2024-12-06", "close": 24.017752, "volume": 1788000, "typical_volume": 6056039.7, "trend": 25.797261, "fair_value": 16.968335, "relative_strength": -7.610079, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -37.350517, "energy": 62.43071, "activity_lines": [ 23.81073, 24.365337, 25.656841, 26.23513 ] }, { "date": "2024-12-13", "close": 21.591717, "volume": 2240000, "typical_volume": 5178489.7, "trend": 25.875116, "fair_value": 17.023431, "relative_strength": -16.36913, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -56.442973, "energy": 73.748157, "activity_lines": [ 23.031164, 23.776031, 25.155295, 25.963805 ] }, { "date": "2024-12-20", "close": 21.155029, "volume": 1589000, "typical_volume": 4579539.7, "trend": 25.933637, "fair_value": 17.074504, "relative_strength": -16.219249, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -81.720256, "energy": 87.114863, "activity_lines": [ 22.296884, 23.194664, 24.654052, 25.659283 ] }, { "date": "2024-12-27", "close": 21.10556, "volume": 1584849, "typical_volume": 3938032.15, "trend": 25.988915, "fair_value": 17.126484, "relative_strength": -19.150128, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -75.473428, "energy": 85.095066, "activity_lines": [ 21.749901, 22.681937, 24.186838, 25.347794 ] }, { "date": "2025-01-03", "close": 19.553846, "volume": 1848418, "typical_volume": 3502453.05, "trend": 26.000434, "fair_value": 17.169742, "relative_strength": -23.76102, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -83.724655, "energy": 91.000699, "activity_lines": [ 20.857183, 21.95679, 23.608768, 24.932628 ] }, { "date": "2025-01-10", "close": 23.629587, "volume": 10222000, "typical_volume": 3158903.05, "trend": 26.1064, "fair_value": 17.239127, "relative_strength": -8.474869, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.355289, "energy": 53.34452, "activity_lines": [ 21.572118, 22.107662, 23.465228, 24.77967 ] }, { "date": "2025-01-17", "close": 20.912426, "volume": 9232000, "typical_volume": 3328353.05, "trend": 26.11383, "fair_value": 17.291095, "relative_strength": -19.218957, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.582086, "energy": 49.518669, "activity_lines": [ 21.407211, 21.788325, 23.095782, 24.444575 ] }, { "date": "2025-01-24", "close": 20.572783, "volume": 2065000, "typical_volume": 3164803.05, "trend": 25.987299, "fair_value": 17.341804, "relative_strength": -21.57762, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.220517, "energy": 50.193209, "activity_lines": [ 21.174375, 21.471635, 22.735578, 24.087088 ] }, { "date": "2025-02-07", "close": 22.46509, "volume": 10893182, "typical_volume": 3572312.15, "trend": 25.764572, "fair_value": 17.406174, "relative_strength": -14.045842, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -45.470525, "energy": 30.778234, "activity_lines": [ 21.611125, 21.565165, 22.591638, 23.859849 ] }, { "date": "2025-02-14", "close": 21.300592, "volume": 4722405, "typical_volume": 3651982.4, "trend": 25.424984, "fair_value": 17.464918, "relative_strength": -17.15256, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.393882, "energy": 34.86985, "activity_lines": [ 21.569074, 21.469023, 22.360129, 23.571851 ] }, { "date": "2025-02-21", "close": 21.591717, "volume": 8865737, "typical_volume": 3950169.25, "trend": 25.034577, "fair_value": 17.526753, "relative_strength": -17.842808, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -43.686265, "energy": 30.592477, "activity_lines": [ 21.507614, 21.461982, 22.187076, 23.324543 ] }, { "date": "2025-02-28", "close": 20.572783, "volume": 5275795, "typical_volume": 4124209.0, "trend": 24.707363, "fair_value": 17.578993, "relative_strength": -19.153714, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.417385, "energy": 34.962863, "activity_lines": [ 21.242368, 21.313791, 21.945402, 23.036685 ] }, { "date": "2025-03-07", "close": 19.893492, "volume": 2626212, "typical_volume": 4138019.6, "trend": 24.394137, "fair_value": 17.627798, "relative_strength": -19.833442, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.312203, "energy": 42.012351, "activity_lines": [ 20.773334, 21.060619, 21.666759, 22.726113 ] }, { "date": "2025-03-14", "close": 19.408285, "volume": 2161172, "typical_volume": 4142228.2, "trend": 24.079073, "fair_value": 17.672574, "relative_strength": -19.302944, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.181808, "energy": 49.682834, "activity_lines": [ 20.187851, 20.742164, 21.368245, 22.404445 ] }, { "date": "2025-03-21", "close": 19.602367, "volume": 1996091, "typical_volume": 3963082.75, "trend": 23.756144, "fair_value": 17.7189, "relative_strength": -18.985294, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.641692, "energy": 57.853568, "activity_lines": [ 19.870849, 20.489856, 21.114556, 22.115625 ] }, { "date": "2025-03-28", "close": 19.214201, "volume": 2373386, "typical_volume": 3952852.05, "trend": 23.378865, "fair_value": 17.754468, "relative_strength": -17.835438, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.583959, "energy": 60.030749, "activity_lines": [ 19.537673, 20.16609, 20.859018, 21.822597 ] }, { "date": "2025-04-04", "close": 18.43787, "volume": 2071492, "typical_volume": 3929576.65, "trend": 23.005255, "fair_value": 17.790879, "relative_strength": -19.555238, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.665173, "energy": 63.028451, "activity_lines": [ 19.104221, 19.781453, 20.556808, 21.503823 ] }, { "date": "2025-04-11", "close": 16.788166, "volume": 4594640, "typical_volume": 3984258.65, "trend": 22.626794, "fair_value": 17.815796, "relative_strength": -19.527997, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.084524, "energy": 68.068346, "activity_lines": [ 18.263195, 19.141862, 20.126133, 21.10272 ] }, { "date": "2025-04-18", "close": 16.4, "volume": 1407632, "typical_volume": 3962700.55, "trend": 22.261271, "fair_value": 17.831181, "relative_strength": -20.330915, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -81.026433, "energy": 83.591794, "activity_lines": [ 17.499803, 18.500506, 19.693841, 20.700992 ] }, { "date": "2025-04-25", "close": 16.108877, "volume": 1259234, "typical_volume": 3940812.25, "trend": 21.873105, "fair_value": 17.842861, "relative_strength": -23.108993, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.788487, "energy": 90.757978, "activity_lines": [ 16.839922, 17.916493, 19.268481, 20.304063 ] }, { "date": "2025-05-02", "close": 16.885206, "volume": 959141, "typical_volume": 3899369.3, "trend": 21.517287, "fair_value": 17.861968, "relative_strength": -22.433316, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.951796, "energy": 83.856389, "activity_lines": [ 16.671716, 17.568026, 18.951252, 19.982263 ] }, { "date": "2025-05-09", "close": 16.788166, "volume": 1182542, "typical_volume": 3846496.4, "trend": 21.19705, "fair_value": 17.878003, "relative_strength": -22.80084, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.696321, "energy": 84.729531, "activity_lines": [ 16.62643, 17.287488, 18.658746, 19.677159 ] }, { "date": "2025-05-16", "close": 17.176332, "volume": 1157324, "typical_volume": 3824912.6, "trend": 20.922099, "fair_value": 17.899895, "relative_strength": -24.078285, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.008141, "energy": 68.587147, "activity_lines": [ 16.820513, 17.146337, 18.426082, 19.417758 ] }, { "date": "2025-05-23", "close": 17.176332, "volume": 1728733, "typical_volume": 3832106.8, "trend": 20.663322, "fair_value": 17.920868, "relative_strength": -23.246622, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.974218, "energy": 50.861957, "activity_lines": [ 16.988718, 17.054589, 18.212365, 19.176095 ] }, { "date": "2025-05-30", "close": 16.788166, "volume": 477225, "typical_volume": 3763547.15, "trend": 20.323677, "fair_value": 17.942722, "relative_strength": -23.749032, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.974175, "energy": 46.298985, "activity_lines": [ 16.975779, 16.932846, 17.980389, 18.926085 ] }, { "date": "2025-06-06", "close": 16.011835, "volume": 532078, "typical_volume": 3279051.05, "trend": 20.026083, "fair_value": 17.960212, "relative_strength": -28.08686, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.083711, "energy": 54.207137, "activity_lines": [ 16.658778, 16.721119, 17.687648, 18.647902 ] }, { "date": "2025-06-13", "close": 16.254438, "volume": 855422, "typical_volume": 2860222.15, "trend": 19.75275, "fair_value": 17.978339, "relative_strength": -28.169536, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.751723, "energy": 52.522918, "activity_lines": [ 16.480868, 16.611727, 17.454286, 18.40457 ] }, { "date": "2025-06-20", "close": 15.526628, "volume": 829853, "typical_volume": 2798464.8, "trend": 19.463243, "fair_value": 17.992719, "relative_strength": -31.036676, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.308754, "energy": 58.198483, "activity_lines": [ 16.095937, 16.409705, 17.17379, 18.131917 ] }, { "date": "2025-06-27", "close": 15.720711, "volume": 500257, "typical_volume": 2278818.55, "trend": 19.197997, "fair_value": 18.007731, "relative_strength": -31.577657, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.613459, "energy": 58.230573, "activity_lines": [ 15.885681, 16.265907, 16.935808, 17.890463 ] }, { "date": "2025-07-04", "close": 15.332545, "volume": 582982, "typical_volume": 2071847.4, "trend": 18.93275, "fair_value": 18.017191, "relative_strength": -32.689791, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.875727, "energy": 59.91792, "activity_lines": [ 15.643078, 16.063884, 16.692973, 17.641079 ] }, { "date": "2025-07-11", "close": 14.944379, "volume": 1007744, "typical_volume": 1678947.75, "trend": 18.630304, "fair_value": 18.026307, "relative_strength": -34.25433, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.18831, "energy": 84.466466, "activity_lines": [ 15.368127, 15.805401, 16.44159, 17.383765 ] }, { "date": "2025-07-18", "close": 15.478106, "volume": 1873547, "typical_volume": 1508835.35, "trend": 18.426517, "fair_value": 18.03762, "relative_strength": -32.901543, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.050725, "energy": 69.161468, "activity_lines": [ 15.342249, 15.679247, 16.272691, 17.180397 ] }, { "date": "2025-07-25", "close": 15.235503, "volume": 1079290, "typical_volume": 1431489.25, "trend": 18.2292, "fair_value": 18.049215, "relative_strength": -32.84751, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.892212, "energy": 62.236012, "activity_lines": [ 15.287258, 15.532803, 16.104948, 16.974525 ] }, { "date": "2025-08-01", "close": 14.750296, "volume": 511810, "typical_volume": 1349021.15, "trend": 18.017357, "fair_value": 18.05678, "relative_strength": -34.210369, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.756935, "energy": 67.397473, "activity_lines": [ 15.089941, 15.333427, 15.913176, 16.75008 ] }, { "date": "2025-08-08", "close": 14.9929, "volume": 567915, "typical_volume": 1277612.35, "trend": 17.865326, "fair_value": 18.065595, "relative_strength": -33.791258, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.934885, "energy": 55.307058, "activity_lines": [ 15.038186, 15.22227, 15.76669, 16.554954 ] }, { "date": "2025-08-15", "close": 15.089941, "volume": 693835, "typical_volume": 1193634.8, "trend": 17.580671, "fair_value": 18.075951, "relative_strength": -33.234128, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.571783, "energy": 51.766409, "activity_lines": [ 15.04142, 15.161399, 15.651395, 16.375897 ] }, { "date": "2025-08-22", "close": 16.691126, "volume": 8097232, "typical_volume": 1494921.8, "trend": 17.439961, "fair_value": 18.092895, "relative_strength": -23.41381, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.335056, "energy": 25.825121, "activity_lines": [ 15.568679, 15.408414, 15.708234, 16.318507 ] }, { "date": "2025-08-29", "close": 16.497042, "volume": 1453291, "typical_volume": 1337854.35, "trend": 17.304103, "fair_value": 18.107063, "relative_strength": -24.666845, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -24.859671, "energy": 17.909425, "activity_lines": [ 15.950376, 15.612201, 15.754906, 16.257673 ] }, { "date": "2025-09-05", "close": 16.691126, "volume": 1520507, "typical_volume": 1343498.1, "trend": 17.111638, "fair_value": 18.120332, "relative_strength": -23.536687, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -2.101308, "energy": 15.628416, "activity_lines": [ 16.312664, 15.833632, 15.821449, 16.218126 ] }, { "date": "2025-09-12", "close": 16.157396, "volume": 973743, "typical_volume": 1329223.55, "trend": 16.940198, "fair_value": 18.132017, "relative_strength": -27.771639, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -5.945734, "energy": 20.469604, "activity_lines": [ 16.367654, 15.940377, 15.835774, 16.156562 ] }, { "date": "2025-09-19", "close": 16.108877, "volume": 791542, "typical_volume": 1320843.6, "trend": 16.757436, "fair_value": 18.144003, "relative_strength": -27.280687, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -5.563016, "energy": 16.195618, "activity_lines": [ 16.328837, 16.023304, 15.845247, 16.102929 ] }, { "date": "2025-09-26", "close": 16.5, "volume": 1650683, "typical_volume": 1344250.65, "trend": 16.621677, "fair_value": 18.154515, "relative_strength": -24.502419, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -0.242611, "energy": 11.865721, "activity_lines": [ 16.352466, 16.156171, 15.895667, 16.08632 ] }, { "date": "2025-10-03", "close": 16.299999, "volume": 1405409, "typical_volume": 1356654.9, "trend": 16.501894, "fair_value": 18.164664, "relative_strength": -27.734784, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -7.559704, "energy": 9.129598, "activity_lines": [ 16.32217, 16.234094, 15.928411, 16.065566 ] }, { "date": "2025-10-10", "close": 15.95, "volume": 668219, "typical_volume": 1303629.2, "trend": 16.386618, "fair_value": 18.174407, "relative_strength": -29.726456, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -19.757702, "energy": 10.355688, "activity_lines": [ 16.188343, 16.229027, 15.931995, 16.02996 ] }, { "date": "2025-10-17", "close": 15.2, "volume": 871610, "typical_volume": 1323348.45, "trend": 16.239872, "fair_value": 18.179342, "relative_strength": -32.163474, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -44.196885, "energy": 22.229355, "activity_lines": [ 15.853925, 16.065783, 15.86999, 15.953404 ] }, { "date": "2025-10-24", "close": 15.55, "volume": 644012, "typical_volume": 1328945.15, "trend": 16.117732, "fair_value": 18.191115, "relative_strength": -30.369939, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -37.579787, "energy": 24.514014, "activity_lines": [ 15.7, 15.96241, 15.848882, 15.908896 ] }, { "date": "2025-10-31", "close": 15.2, "volume": 656427, "typical_volume": 1318995.4, "trend": 16.009803, "fair_value": 18.200338, "relative_strength": -32.641887, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -56.076469, "energy": 37.610231, "activity_lines": [ 15.466667, 15.787036, 15.796639, 15.849688 ] }, { "date": "2025-11-07", "close": 16.0, "volume": 1371147, "typical_volume": 1346060.1, "trend": 15.983531, "fair_value": 18.21714, "relative_strength": -26.694117, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -42.707953, "energy": 28.122334, "activity_lines": [ 15.586667, 15.784228, 15.825607, 15.849055 ] }, { "date": "2025-11-14", "close": 16.049999, "volume": 942629, "typical_volume": 1368178.7, "trend": 15.971864, "fair_value": 18.232731, "relative_strength": -24.956399, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -26.836822, "energy": 14.555966, "activity_lines": [ 15.743333, 15.799548, 15.857084, 15.853344 ] }, { "date": "2025-11-21", "close": 15.95, "volume": 1108642, "typical_volume": 1394461.7, "trend": 15.966568, "fair_value": 18.247375, "relative_strength": -21.820169, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -16.504695, "energy": 6.816227, "activity_lines": [ 15.86, 15.808343, 15.877468, 15.851933 ] }, { "date": "2025-11-28", "close": 15.8, "volume": 496900, "typical_volume": 1368919.5, "trend": 15.930395, "fair_value": 18.259526, "relative_strength": -25.032842, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -14.858584, "energy": 11.387057, "activity_lines": [ 15.876666, 15.793636, 15.880627, 15.841187 ] }, { "date": "2025-12-05", "close": 15.5, "volume": 541253, "typical_volume": 1302304.8, "trend": 15.887456, "fair_value": 18.26914, "relative_strength": -26.475541, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -26.601533, "energy": 12.451227, "activity_lines": [ 15.776667, 15.73, 15.85114, 15.813419 ] }, { "date": "2025-12-12", "close": 15.25, "volume": 657340, "typical_volume": 1281207.3, "trend": 15.823245, "fair_value": 18.278991, "relative_strength": -27.300403, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -45.15928, "energy": 33.85995, "activity_lines": [ 15.573333, 15.639091, 15.797739, 15.772293 ] }, { "date": "2025-12-19", "close": 15.15, "volume": 581763, "typical_volume": 1284704.95, "trend": 15.7557, "fair_value": 18.288506, "relative_strength": -25.718243, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -49.888106, "energy": 49.233537, "activity_lines": [ 15.386667, 15.549091, 15.734745, 15.728858 ] }, { "date": "2025-12-26", "close": 15.15, "volume": 476107, "typical_volume": 1280114.55, "trend": 15.701095, "fair_value": 18.294958, "relative_strength": -27.176147, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.538945, "energy": 58.668336, "activity_lines": [ 15.26, 15.473636, 15.669848, 15.689781 ] }, { "date": "2026-01-02", "close": 15.2, "volume": 1293479, "typical_volume": 1310096.75, "trend": 15.674034, "fair_value": 18.302344, "relative_strength": -28.174593, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.253472, "energy": 60.996579, "activity_lines": [ 15.203333, 15.408182, 15.608964, 15.657452 ] }, { "date": "2026-01-09", "close": 14.6, "volume": 1667132, "typical_volume": 988591.75, "trend": 15.618886, "fair_value": 18.305883, "relative_strength": -32.479853, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -77.587756, "energy": 71.302807, "activity_lines": [ 14.986667, 15.24, 15.490414, 15.588159 ] }, { "date": "2026-01-16", "close": 14.95, "volume": 1668368, "typical_volume": 999345.6, "trend": 15.599665, "fair_value": 18.312585, "relative_strength": -32.321782, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.811548, "energy": 62.183597, "activity_lines": [ 14.946667, 15.146364, 15.415155, 15.545005 ] }, { "date": "2026-01-23", "close": 14.65, "volume": 1228305, "typical_volume": 984735.5, "trend": 15.563975, "fair_value": 18.319202, "relative_strength": -34.024069, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.024377, "energy": 65.442378, "activity_lines": [ 14.826667, 15.017273, 15.318691, 15.483737 ] }, { "date": "2026-01-30", "close": 14.25, "volume": 1529876, "typical_volume": 1012542.15, "trend": 15.52789, "fair_value": 18.322642, "relative_strength": -35.259395, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -77.022388, "energy": 73.345589, "activity_lines": [ 14.606667, 14.840909, 15.193852, 15.398964 ] }, { "date": "2026-02-06", "close": 13.8, "volume": 1106607, "typical_volume": 1028295.4, "trend": 15.489744, "fair_value": 18.323503, "relative_strength": -35.810024, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -84.080678, "energy": 83.921906, "activity_lines": [ 14.296667, 14.613636, 15.035238, 15.287487 ] }, { "date": "2026-02-13", "close": 13.7, "volume": 570222, "typical_volume": 974272.35, "trend": 15.430473, "fair_value": 18.321886, "relative_strength": -38.8408, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -81.798432, "energy": 90.011839, "activity_lines": [ 14.046667, 14.404545, 14.878095, 15.17202 ] }, { "date": "2026-02-27", "close": 13.85, "volume": 772590, "typical_volume": 942631.4, "trend": 15.38429, "fair_value": 18.322149, "relative_strength": -40.437548, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.383321, "energy": 87.776983, "activity_lines": [ 13.906667, 14.255455, 14.748571, 15.070054 ] }, { "date": "2026-03-06", "close": 13.3, "volume": 897263, "typical_volume": 954083.6, "trend": 15.335947, "fair_value": 18.316436, "relative_strength": -38.823481, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -84.255503, "energy": 92.551382, "activity_lines": [ 13.656667, 14.031818, 14.578333, 14.935584 ] }, { "date": "2026-03-13", "close": 12.75, "volume": 1012532, "typical_volume": 961129.7, "trend": 15.261184, "fair_value": 18.307811, "relative_strength": -40.114599, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -88.721586, "energy": 92.664892, "activity_lines": [ 13.313333, 13.741818, 14.368333, 14.768748 ] }, { "date": "2026-03-20", "close": 13.4, "volume": 877565, "typical_volume": 972807.35, "trend": 15.204852, "fair_value": 18.303045, "relative_strength": -36.402341, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.487922, "energy": 63.592221, "activity_lines": [ 13.286667, 13.613636, 14.231905, 14.648672 ] }, { "date": "2026-03-27", "close": 12.9, "volume": 727725, "typical_volume": 976372.25, "trend": 15.078481, "fair_value": 18.295993, "relative_strength": -37.027365, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.498647, "energy": 66.322672, "activity_lines": [ 13.12, 13.427273, 14.058095, 14.499972 ] }, { "date": "2026-04-03", "close": 12.75, "volume": 293108, "typical_volume": 922470.3, "trend": 14.95358, "fair_value": 18.287674, "relative_strength": -35.732583, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.609874, "energy": 65.267509, "activity_lines": [ 12.956667, 13.244545, 13.880952, 14.349747 ] }, { "date": "2026-04-10", "close": 12.45, "volume": 639661, "typical_volume": 907321.9, "trend": 14.812209, "fair_value": 18.277431, "relative_strength": -41.333964, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.973194, "energy": 66.184859, "activity_lines": [ 12.766667, 13.047273, 13.690714, 14.188226 ] }, { "date": "2026-04-17", "close": 12.6, "volume": 959857, "typical_volume": 899882.65, "trend": 14.693629, "fair_value": 18.26815, "relative_strength": -41.899217, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.293168, "energy": 63.71392, "activity_lines": [ 12.683333, 12.917273, 13.531905, 14.045503 ] }, { "date": "2026-04-24", "close": 11.8, "volume": 1714942, "typical_volume": 960784.75, "trend": 14.55, "fair_value": 18.25129, "relative_strength": -47.635204, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -83.963059, "energy": 78.016404, "activity_lines": [ 12.343333, 12.671818, 13.312857, 13.858817 ] }, { "date": "2026-05-01", "close": 11.65, "volume": 788198, "typical_volume": 973132.0, "trend": 14.388333, "fair_value": 18.231632, "relative_strength": -47.399586, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -82.342758, "energy": 84.391438, "activity_lines": [ 12.06, 12.435455, 13.098571, 13.67172 ] }, { "date": "2026-05-08", "close": 11.45, "volume": 725271, "typical_volume": 976528.55, "trend": 14.226667, "fair_value": 18.207015, "relative_strength": -50.735187, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -81.35281, "energy": 88.196194, "activity_lines": [ 11.793333, 12.2, 12.883571, 13.482151 ] }, { "date": "2026-05-15", "close": 11.05, "volume": 1171345, "typical_volume": 1006007.65, "trend": 14.063333, "fair_value": 18.18106, "relative_strength": -51.057674, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -84.117324, "energy": 91.442818, "activity_lines": [ 11.48, 11.935455, 12.648571, 13.277204 ] }, { "date": "2026-05-22", "close": 11.5, "volume": 1155448, "typical_volume": 1039974.7, "trend": 13.94, "fair_value": 18.158908, "relative_strength": -49.473605, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.876368, "energy": 67.527449, "activity_lines": [ 11.41, 11.793636, 12.475952, 13.111828 ] }, { "date": "2026-05-29", "close": 11.2, "volume": 1189048, "typical_volume": 1034753.15, "trend": 13.795, "fair_value": 18.137895, "relative_strength": -52.583922, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.279685, "energy": 65.758332, "activity_lines": [ 11.313333, 11.62, 12.292143, 12.935054 ] }, { "date": "2026-06-05", "close": 13.05, "volume": 2564699, "typical_volume": 1079631.5, "trend": 13.723333, "fair_value": 18.13058, "relative_strength": -44.155547, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.846925, "energy": 39.577708, "activity_lines": [ 11.873333, 11.822727, 12.303571, 12.886989 ] }, { "date": "2026-06-12", "close": 12.2, "volume": 2997245, "typical_volume": 1146075.35, "trend": 13.596667, "fair_value": 18.116897, "relative_strength": -45.79605, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.227911, "energy": 27.923029, "activity_lines": [ 12.056667, 11.868182, 12.241429, 12.78871 ] }, { "date": "2026-06-19", "close": 12.15, "volume": 661097, "typical_volume": 1117714.95, "trend": 13.466667, "fair_value": 18.101362, "relative_strength": -47.749344, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -35.823683, "energy": 23.585683, "activity_lines": [ 12.173333, 11.914545, 12.187619, 12.695376 ] }, { "date": "2026-06-26", "close": 11.25, "volume": 1805521, "typical_volume": 1131497.2, "trend": 13.31, "fair_value": 18.080977, "relative_strength": -48.673256, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.534198, "energy": 27.986212, "activity_lines": [ 11.916667, 11.802727, 12.06, 12.552366 ] }, { "date": "2026-07-03", "close": 12.8, "volume": 2069577, "typical_volume": 1179645.7, "trend": 13.21, "fair_value": 18.074816, "relative_strength": -43.423991, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -24.02034, "energy": 14.29505, "activity_lines": [ 12.193333, 11.997273, 12.094286, 12.519462 ] }, { "date": "2026-07-10", "close": 12.0, "volume": 1596924, "typical_volume": 1230980.8, "trend": 13.093333, "fair_value": 18.065364, "relative_strength": -44.373449, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.504967, "energy": 17.889447, "activity_lines": [ 12.096667, 12.028182, 12.057143, 12.441398 ] }, { "date": "2026-07-17", "close": 11.75, "volume": 1181246, "typical_volume": 1251413.6, "trend": 12.976667, "fair_value": 18.053084, "relative_strength": -41.200217, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.181275, "energy": 22.558729, "activity_lines": [ 11.986667, 12.007273, 12.004286, 12.354731 ] }, { "date": "2026-07-24", "close": 11.65, "volume": 885021, "typical_volume": 1250801.5, "trend": 12.86, "fair_value": 18.040164, "relative_strength": -42.07441, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.454161, "energy": 20.476785, "activity_lines": [ 11.873333, 11.962727, 11.951905, 12.26914 ] }, { "date": "2026-07-31", "close": 11.25, "volume": 807217, "typical_volume": 1240535.75, "trend": 12.73, "fair_value": 18.023148, "relative_strength": -42.429072, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.210468, "energy": 35.953042, "activity_lines": [ 11.66, 11.834545, 11.869286, 12.165269 ] }, { "date": "2026-08-07", "close": 11.25, "volume": 821176, "typical_volume": 1237716.3, "trend": 12.598333, "fair_value": 18.009195, "relative_strength": -42.961218, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.551457, "energy": 47.681809, "activity_lines": [ 11.446667, 11.710909, 11.79381, 12.069785 ] }, { "date": "2026-08-14", "close": 11.1, "volume": 562896, "typical_volume": 1229474.85, "trend": 12.481667, "fair_value": 17.994586, "relative_strength": -44.759427, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.052314, "energy": 55.871208, "activity_lines": [ 11.286667, 11.559091, 11.714286, 11.973118 ] } ], "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." } } }