{ "ticker": { "uuid": "3547a850-de23-4a1e-be3b-000ecf04eff1", "symbol": "603701", "name": "Zhejiang Dehong Automotive Electronic & Electrical 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": "4a", "phase_label": "Stage 4A \u00b7 Breakdown", "transition": "stage_4_declining", "transition_label": "Stage 4 decline intact", "confidence": 49.765, "architecture_regime": "rotation_down", "architecture_regime_label": "Rotation Down", "architecture_modifier": "Structural failure", "architecture_gate": "down", "architecture_direction": -65.543, "architecture_energy": 75.981, "architecture_maturity": 15.157, "architecture_confidence": 76.939, "architecture_tenure": "New", "architecture": { "interpretation": { "headline": "The Activity Line structure is rotating downward.", "body": "Fast Activity is weakening relative to Slow Activity and price acceptance is deteriorating. Persistent negative Trend confirmation would establish Downward Expansion." }, "scores": { "balance": 17.57, "rotation_up": 8.71, "upward_expansion": 17.18, "deceleration": 37.32, "rotation_down": 77.4, "downward_expansion": 92.84 }, "activity_lines": [ 18.743333, 19.814545, 21.632081, 22.025456 ], "activity_state": "Wide", "activity_direction": "Expanding", "rotation_direction": "Weakening", "price_acceptance": -0.833333 }, "latest_close": 20.129999, "trend_reference": 22.107912, "distance_from_trend": -0.089466, "trend_direction": "Improving", "fair_value": 15.915441, "distance_from_fair_value": 0.264809, "fair_value_direction": "Weakening", "relative_strength": -3.255503, "relative_strength_direction": "Weakening", "price_momentum": -0.01893, "excess_performance": 0.024273, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.089466, "read": "Below" }, { "label": "Trend direction", "positive": true, "value": 0.029126, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.264809, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.442122, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.032555, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.230382, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.01893, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.640661, "read": "Supply-led" } ], "volume": { "latest": 18187737, "relative_activity": 0.893068, "balance": 0.640661, "dry_up": 1.008096, "accumulation_observations": 2, "distribution_observations": 5 }, "risk": { "range_context": 0.113267, "annualized_volatility": 0.503367, "from_high_reference": -0.240641, "from_low_reference": 0.278095 }, "levels": { "trend_reference": 22.107912, "fair_value_reference": 15.915441, "structural_low": 15.75, "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": 6, "median_return": 0.043454, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.015538, "regime_survival": 0.166667, "best_return": 0.415971, "worst_return": -0.260761, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 5, "median_return": 0.094542, "positive_rate": 0.6, "directional_follow_through": 0.4, "median_excess_return": -0.060905, "regime_survival": 0.0, "best_return": 0.175868, "worst_return": -0.100437, "sufficient": true }, { "horizon": "Extended", "sample_count": 4, "median_return": 0.002077, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.033351, "regime_survival": 0.0, "best_return": 0.308214, "worst_return": -0.19214, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": 0.659528, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.751389, "regime_survival": 0.0, "best_return": 1.601652, "worst_return": -0.282595, "sufficient": false } ], "ledger": [ { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-01-17", "end": "2025-02-14", "tenure": "Developing", "return": 0.083394, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-02-21", "end": "2025-04-11", "tenure": "Developing", "return": -0.070072, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-04-18", "end": "2025-05-09", "tenure": "New", "return": 0.206969, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-05-16", "end": "2025-07-04", "tenure": "Developing", "return": -0.010713, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-07-11", "end": "2025-07-18", "tenure": "New", "return": 0.014077, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-07-25", "end": "2025-09-19", "tenure": "Developing", "return": 0.077572, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-09-26", "end": "2025-10-17", "tenure": "New", "return": 0.020197, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-10-24", "end": "2025-10-31", "tenure": "New", "return": -0.059055, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-11-07", "end": "2025-11-21", "tenure": "New", "return": -0.113673, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-11-28", "end": "2025-12-12", "tenure": "New", "return": 0.063176, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-12-19", "end": "2026-01-09", "tenure": "New", "return": 0.013493, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-01-16", "end": "2026-06-05", "tenure": "Established", "return": 0.121235, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-06-12", "end": "2026-07-10", "tenure": "Developing", "return": -0.0524, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-07-17", "end": "2026-08-07", "tenure": "New", "return": 0.148973, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 13.098598, "volume": 38454007, "typical_volume": 26908177.25, "trend": 15.741838, "fair_value": 11.054628, "relative_strength": -16.598171, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -48.994585, "energy": 34.309787, "activity_lines": [ 13.539193, 13.696157, 13.522582, 14.291977 ] }, { "date": "2023-08-04", "close": 12.850142, "volume": 16838466, "typical_volume": 26676332.4, "trend": 15.518228, "fair_value": 11.071213, "relative_strength": -18.846549, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.006537, "energy": 40.274987, "activity_lines": [ 13.259597, 13.54636, 13.437018, 14.105416 ] }, { "date": "2023-08-11", "close": 12.52218, "volume": 16866274, "typical_volume": 26132593.25, "trend": 15.240951, "fair_value": 11.083679, "relative_strength": -18.81788, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.054596, "energy": 44.896547, "activity_lines": [ 12.954162, 13.345247, 13.332856, 13.912123 ] }, { "date": "2023-08-18", "close": 12.899833, "volume": 13911548, "typical_volume": 25960456.4, "trend": 15.01734, "fair_value": 11.101843, "relative_strength": -15.214704, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.287599, "energy": 45.233176, "activity_lines": [ 12.867368, 13.225084, 13.280893, 13.761083 ] }, { "date": "2023-08-25", "close": 12.611624, "volume": 32792790, "typical_volume": 26889135.35, "trend": 14.729131, "fair_value": 11.115513, "relative_strength": -15.48588, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.892586, "energy": 45.853962, "activity_lines": [ 12.734858, 13.058303, 13.216105, 13.605875 ] }, { "date": "2023-09-01", "close": 13.516004, "volume": 22841353, "typical_volume": 26956814.35, "trend": 14.443573, "fair_value": 11.13958, "relative_strength": -11.448853, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -52.089448, "energy": 33.143626, "activity_lines": [ 12.974701, 13.085588, 13.251599, 13.527609 ] }, { "date": "2023-09-08", "close": 13.227796, "volume": 20163081, "typical_volume": 24624617.4, "trend": 14.161658, "fair_value": 11.161674, "relative_strength": -12.953453, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.590999, "energy": 20.771245, "activity_lines": [ 13.090648, 13.075288, 13.263005, 13.449172 ] }, { "date": "2023-09-15", "close": 12.760698, "volume": 13995685, "typical_volume": 23495659.7, "trend": 13.94898, "fair_value": 11.179891, "relative_strength": -16.213747, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.72717, "energy": 21.732476, "activity_lines": [ 13.025718, 12.995963, 13.223015, 13.358787 ] }, { "date": "2023-09-22", "close": 12.870018, "volume": 14875397, "typical_volume": 23648170.35, "trend": 13.765454, "fair_value": 11.19862, "relative_strength": -16.086127, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.934866, "energy": 17.318539, "activity_lines": [ 12.981327, 12.957475, 13.190834, 13.289177 ] }, { "date": "2023-09-29", "close": 12.830265, "volume": 7834412, "typical_volume": 23013829.25, "trend": 13.605117, "fair_value": 11.221001, "relative_strength": -15.950628, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -49.940829, "energy": 24.306965, "activity_lines": [ 12.925672, 12.926034, 13.150939, 13.228842 ] }, { "date": "2023-10-13", "close": 12.561933, "volume": 12867902, "typical_volume": 22590822.75, "trend": 13.454055, "fair_value": 11.243112, "relative_strength": -17.103941, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -54.518216, "energy": 31.000645, "activity_lines": [ 12.765998, 12.861164, 13.081703, 13.16154 ] }, { "date": "2023-10-20", "close": 12.204157, "volume": 12633330, "typical_volume": 22427652.45, "trend": 13.344072, "fair_value": 11.264126, "relative_strength": -16.462356, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.433036, "energy": 44.750243, "activity_lines": [ 12.55067, 12.741002, 12.980238, 13.080901 ] }, { "date": "2023-10-27", "close": 12.850142, "volume": 16777372, "typical_volume": 22538298.3, "trend": 13.241377, "fair_value": 11.289596, "relative_strength": -12.808137, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -52.586467, "energy": 38.064975, "activity_lines": [ 12.618912, 12.750037, 12.945549, 13.049035 ] }, { "date": "2023-11-03", "close": 13.446435, "volume": 21507731, "typical_volume": 22813518.05, "trend": 13.157233, "fair_value": 11.317692, "relative_strength": -9.0457, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -25.676074, "energy": 14.88258, "activity_lines": [ 12.879956, 12.861526, 12.969306, 13.062264 ] }, { "date": "2023-11-10", "close": 13.019093, "volume": 16375702, "typical_volume": 22361900.45, "trend": 13.071765, "fair_value": 11.342228, "relative_strength": -11.835455, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -31.357102, "energy": 12.807641, "activity_lines": [ 12.960125, 12.885378, 12.951275, 13.053352 ] }, { "date": "2023-11-17", "close": 14.996801, "volume": 69369553, "typical_volume": 25151015.65, "trend": 13.097604, "fair_value": 11.380199, "relative_strength": 1.282664, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 62.100466, "energy": 39.522854, "activity_lines": [ 13.686942, 13.261404, 13.127419, 13.177548 ] }, { "date": "2023-11-24", "close": 14.917295, "volume": 42890834, "typical_volume": 26153355.3, "trend": 13.202287, "fair_value": 11.417471, "relative_strength": 1.617988, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 62.197141, "energy": 62.214429, "activity_lines": [ 14.224931, 13.596052, 13.292819, 13.294947 ] }, { "date": "2023-12-01", "close": 15.255196, "volume": 24199160, "typical_volume": 25981125.7, "trend": 13.303657, "fair_value": 11.453947, "relative_strength": 4.683796, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 76.059569, "energy": 78.713927, "activity_lines": [ 14.694679, 13.961418, 13.48652, 13.427393 ] }, { "date": "2023-12-08", "close": 14.440259, "volume": 17931547, "typical_volume": 25048133.75, "trend": 13.383494, "fair_value": 11.486586, "relative_strength": 2.017418, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.357784, "energy": 74.796569, "activity_lines": [ 14.732444, 14.133259, 13.59622, 13.500722 ] }, { "date": "2023-12-15", "close": 14.370692, "volume": 15846759, "typical_volume": 22448645.15, "trend": 13.461343, "fair_value": 11.516006, "relative_strength": 3.157459, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.390015, "energy": 67.715917, "activity_lines": [ 14.680765, 14.263901, 13.695555, 13.564413 ] }, { "date": "2023-12-22", "close": 14.499889, "volume": 15036778, "typical_volume": 21277783.7, "trend": 13.513022, "fair_value": 11.541339, "relative_strength": 5.665875, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.702068, "energy": 47.272328, "activity_lines": [ 14.582045, 14.390026, 13.803881, 13.631416 ] }, { "date": "2023-12-29", "close": 15.593095, "volume": 22881785, "typical_volume": 21579949.65, "trend": 13.589215, "fair_value": 11.577145, "relative_strength": 11.662589, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 72.485717, "energy": 47.052948, "activity_lines": [ 14.880855, 14.679681, 14.00965, 13.765614 ] }, { "date": "2024-01-05", "close": 15.11606, "volume": 19790453, "typical_volume": 21726158.6, "trend": 13.653151, "fair_value": 11.615376, "relative_strength": 10.158873, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.041562, "energy": 42.248852, "activity_lines": [ 14.975599, 14.820985, 14.156925, 13.86412 ] }, { "date": "2024-01-12", "close": 15.45396, "volume": 25937404, "typical_volume": 22327451.4, "trend": 13.727688, "fair_value": 11.657223, "relative_strength": 14.922985, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.602922, "energy": 44.314629, "activity_lines": [ 15.192253, 14.982526, 14.32403, 13.980301 ] }, { "date": "2024-01-19", "close": 13.347054, "volume": 28375496, "typical_volume": 22106586.7, "trend": 13.697873, "fair_value": 11.68821, "relative_strength": 1.788521, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 29.212238, "energy": 22.092926, "activity_lines": [ 14.639025, 14.724493, 14.278314, 13.955744 ] }, { "date": "2024-01-26", "close": 12.571871, "volume": 25213585, "typical_volume": 22225198.3, "trend": 13.639238, "fair_value": 11.714291, "relative_strength": -5.981636, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 6.916997, "energy": 11.27044, "activity_lines": [ 13.895644, 14.319555, 14.155269, 13.883099 ] }, { "date": "2024-02-02", "close": 10.196632, "volume": 27839984, "typical_volume": 22609043.45, "trend": 13.509047, "fair_value": 11.728612, "relative_strength": -17.75962, "stage": 1, "regime": "rotation_down", "modifier": "Structural failure", "gate": "mixed", "direction": -41.896469, "energy": 40.319959, "activity_lines": [ 12.489052, 13.526845, 13.810507, 13.660995 ] }, { "date": "2024-02-09", "close": 9.322068, "volume": 33426075, "typical_volume": 23580562.95, "trend": 13.355998, "fair_value": 11.738776, "relative_strength": -27.292862, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -46.964375, "energy": 64.415983, "activity_lines": [ 11.150703, 12.660954, 13.396887, 13.390867 ] }, { "date": "2024-02-23", "close": 10.812802, "volume": 19745994, "typical_volume": 23824092.8, "trend": 13.261254, "fair_value": 11.749674, "relative_strength": -18.497151, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -63.746035, "energy": 79.650208, "activity_lines": [ 10.695532, 12.17398, 13.141616, 13.22679 ] }, { "date": "2024-03-01", "close": 10.49478, "volume": 22537187, "typical_volume": 24559231.55, "trend": 13.155246, "fair_value": 11.766095, "relative_strength": -20.61882, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.090569, "energy": 80.009138, "activity_lines": [ 10.443763, 11.695138, 12.865854, 13.048308 ] }, { "date": "2024-03-08", "close": 10.067435, "volume": 18951873, "typical_volume": 24863430.1, "trend": 13.054207, "fair_value": 11.783306, "relative_strength": -23.545415, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.073173, "energy": 77.603762, "activity_lines": [ 10.239698, 11.209068, 12.560513, 12.849095 ] }, { "date": "2024-03-15", "close": 11.409097, "volume": 28226221, "typical_volume": 25643074.65, "trend": 13.006172, "fair_value": 11.80773, "relative_strength": -12.995214, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.512018, "energy": 47.202665, "activity_lines": [ 10.649816, 11.047526, 12.394828, 12.742958 ] }, { "date": "2024-03-22", "close": 11.538295, "volume": 17807215, "typical_volume": 25694566.8, "trend": 12.973376, "fair_value": 11.830337, "relative_strength": -11.220203, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -46.094209, "energy": 35.530819, "activity_lines": [ 11.022169, 10.985548, 12.245234, 12.648257 ] }, { "date": "2024-03-29", "close": 11.379282, "volume": 10199490, "typical_volume": 25129154.75, "trend": 12.922691, "fair_value": 11.851104, "relative_strength": -11.837326, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -41.844098, "energy": 29.292782, "activity_lines": [ 11.193769, 10.959708, 12.086743, 12.545412 ] }, { "date": "2024-04-05", "close": 11.428974, "volume": 6187981, "typical_volume": 24619768.7, "trend": 12.883269, "fair_value": 11.86967, "relative_strength": -11.802373, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -38.465193, "energy": 22.439449, "activity_lines": [ 11.344167, 11.016989, 11.942828, 12.449043 ] }, { "date": "2024-04-12", "close": 10.902248, "volume": 16616326, "typical_volume": 21982107.35, "trend": 12.796144, "fair_value": 11.887632, "relative_strength": -13.981673, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -41.756473, "energy": 24.742305, "activity_lines": [ 11.256711, 11.013375, 11.75632, 12.321235 ] }, { "date": "2024-04-19", "close": 9.36182, "volume": 23541408, "typical_volume": 21014636.05, "trend": 12.667278, "fair_value": 11.895404, "relative_strength": -26.691898, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.578113, "energy": 42.743523, "activity_lines": [ 10.600125, 10.76004, 11.442603, 12.099666 ] }, { "date": "2024-04-26", "close": 10.32583, "volume": 14761928, "typical_volume": 20542774.45, "trend": 12.586116, "fair_value": 11.909986, "relative_strength": -19.413947, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.424027, "energy": 45.504211, "activity_lines": [ 10.40136, 10.697158, 11.247151, 11.948605 ] }, { "date": "2024-05-03", "close": 10.514656, "volume": 5801284, "typical_volume": 19936261.3, "trend": 12.507604, "fair_value": 11.925905, "relative_strength": -18.29968, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.143926, "energy": 50.515001, "activity_lines": [ 10.346369, 10.650358, 11.093156, 11.814962 ] }, { "date": "2024-05-10", "close": 11.160642, "volume": 14665739, "typical_volume": 19877210.3, "trend": 12.45195, "fair_value": 11.94546, "relative_strength": -14.59273, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.593546, "energy": 45.947585, "activity_lines": [ 10.564347, 10.726431, 11.019377, 11.728061 ] }, { "date": "2024-05-17", "close": 11.906009, "volume": 26646508, "typical_volume": 20457696.8, "trend": 12.430086, "fair_value": 11.970109, "relative_strength": -8.942448, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -31.467781, "energy": 18.491164, "activity_lines": [ 11.048671, 10.925918, 11.03187, 11.692839 ] }, { "date": "2024-05-24", "close": 11.001629, "volume": 19696074, "typical_volume": 20298411.25, "trend": 12.390001, "fair_value": 11.987762, "relative_strength": -14.038049, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -31.011494, "energy": 18.955718, "activity_lines": [ 11.164617, 10.927545, 10.970584, 11.600681 ] }, { "date": "2024-05-31", "close": 11.428974, "volume": 12688342, "typical_volume": 19943305.7, "trend": 12.342629, "fair_value": 12.00992, "relative_strength": -10.539247, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -16.392646, "energy": 17.20335, "activity_lines": [ 11.31369, 11.014278, 10.971862, 11.538679 ] }, { "date": "2024-06-07", "close": 10.180228, "volume": 14368610, "typical_volume": 19364866.0, "trend": 12.233756, "fair_value": 12.022434, "relative_strength": -19.08283, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -34.987053, "energy": 16.970868, "activity_lines": [ 10.972972, 10.875955, 10.871769, 11.399169 ] }, { "date": "2024-06-14", "close": 10.638439, "volume": 7484433, "typical_volume": 18320312.85, "trend": 12.1544, "fair_value": 12.036563, "relative_strength": -14.690877, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -39.155153, "energy": 24.035724, "activity_lines": [ 10.807286, 10.842744, 10.840429, 11.296246 ] }, { "date": "2024-06-21", "close": 11.036881, "volume": 26146651, "typical_volume": 18366966.15, "trend": 12.022403, "fair_value": 12.05482, "relative_strength": -10.305864, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -34.058011, "energy": 20.875752, "activity_lines": [ 10.809228, 10.89635, 10.859933, 11.224148 ] }, { "date": "2024-06-28", "close": 10.538828, "volume": 16137066, "typical_volume": 17781820.25, "trend": 11.876454, "fair_value": 12.068751, "relative_strength": -13.141062, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -41.626235, "energy": 26.177314, "activity_lines": [ 10.703094, 10.856953, 10.839313, 11.128433 ] }, { "date": "2024-07-05", "close": 9.951123, "volume": 11609105, "typical_volume": 16690971.75, "trend": 11.699652, "fair_value": 12.07797, "relative_strength": -17.066917, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -58.931707, "energy": 32.381004, "activity_lines": [ 10.431912, 10.6893, 10.761092, 11.004218 ] }, { "date": "2024-07-12", "close": 10.1105, "volume": 10077453, "typical_volume": 16207544.7, "trend": 11.555326, "fair_value": 12.086193, "relative_strength": -15.94649, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -55.910041, "energy": 33.740998, "activity_lines": [ 10.312378, 10.557438, 10.695054, 10.901692 ] }, { "date": "2024-07-19", "close": 9.831591, "volume": 8185931, "typical_volume": 15489981.9, "trend": 11.404023, "fair_value": 12.094456, "relative_strength": -18.156518, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -61.649947, "energy": 50.129546, "activity_lines": [ 10.104524, 10.382214, 10.605798, 10.790484 ] }, { "date": "2024-07-26", "close": 10.230035, "volume": 7038640, "typical_volume": 14894320.25, "trend": 11.261695, "fair_value": 12.10155, "relative_strength": -11.861171, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.428843, "energy": 46.614234, "activity_lines": [ 10.083274, 10.303599, 10.557646, 10.714742 ] }, { "date": "2024-08-02", "close": 10.4691, "volume": 7971068, "typical_volume": 13881562.6, "trend": 11.090895, "fair_value": 12.113217, "relative_strength": -9.941994, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -51.123947, "energy": 30.280757, "activity_lines": [ 10.195502, 10.298922, 10.531489, 10.663607 ] }, { "date": "2024-08-09", "close": 10.299762, "volume": 6492209, "typical_volume": 13315812.3, "trend": 10.930352, "fair_value": 12.119237, "relative_strength": -9.889951, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.050959, "energy": 26.247402, "activity_lines": [ 10.255933, 10.273138, 10.49368, 10.612567 ] }, { "date": "2024-08-16", "close": 10.847621, "volume": 9592965, "typical_volume": 13285486.05, "trend": 10.776807, "fair_value": 12.131556, "relative_strength": -5.600935, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -24.557477, "energy": 11.492923, "activity_lines": [ 10.475741, 10.367497, 10.513946, 10.607229 ] }, { "date": "2024-08-23", "close": 10.767933, "volume": 11745323, "typical_volume": 13563353.15, "trend": 10.690836, "fair_value": 12.142985, "relative_strength": -5.401476, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -20.355734, "energy": 13.397224, "activity_lines": [ 10.619845, 10.435232, 10.529154, 10.606657 ] }, { "date": "2024-08-30", "close": 10.648399, "volume": 8874511, "typical_volume": 13176262.4, "trend": 10.62672, "fair_value": 12.157829, "relative_strength": -5.882616, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -3.868049, "energy": 8.349269, "activity_lines": [ 10.661681, 10.47888, 10.536126, 10.603919 ] }, { "date": "2024-09-06", "close": 11.265987, "volume": 10547141, "typical_volume": 12526549.05, "trend": 10.662366, "fair_value": 12.175872, "relative_strength": 2.347969, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 22.691564, "energy": 20.916855, "activity_lines": [ 10.881489, 10.64188, 10.603125, 10.645162 ] }, { "date": "2024-09-13", "close": 11.11657, "volume": 8429706, "typical_volume": 12209937.95, "trend": 10.722182, "fair_value": 12.189408, "relative_strength": 3.396799, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 18.902268, "energy": 29.030751, "activity_lines": [ 10.998365, 10.764491, 10.646826, 10.674465 ] }, { "date": "2024-09-20", "close": 11.146453, "volume": 4355550, "typical_volume": 12137651.25, "trend": 10.733304, "fair_value": 12.205671, "relative_strength": 2.520083, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 21.32768, "energy": 36.129367, "activity_lines": [ 11.070749, 10.871347, 10.689608, 10.701837 ] }, { "date": "2024-09-27", "close": 11.883574, "volume": 17840827, "typical_volume": 12296405.65, "trend": 10.779597, "fair_value": 12.223744, "relative_strength": -3.001078, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 47.58932, "energy": 56.372031, "activity_lines": [ 11.368918, 11.093388, 10.799583, 10.776048 ] }, { "date": "2024-10-04", "close": 13.068942, "volume": 7579467, "typical_volume": 11343053.6, "trend": 10.879647, "fair_value": 12.251127, "relative_strength": -1.193803, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 89.483566, "energy": 83.805362, "activity_lines": [ 11.987833, 11.493642, 11.019008, 10.923748 ] }, { "date": "2024-10-11", "close": 12.481239, "volume": 24923867, "typical_volume": 11604443.25, "trend": 10.915385, "fair_value": 12.273158, "relative_strength": -2.037462, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.036463, "energy": 78.825802, "activity_lines": [ 12.249477, 11.735425, 11.176923, 11.027077 ] }, { "date": "2024-10-18", "close": 12.272056, "volume": 14249396, "typical_volume": 11682495.95, "trend": 10.939844, "fair_value": 12.295369, "relative_strength": -4.83246, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.083958, "energy": 75.879191, "activity_lines": [ 12.360378, 11.90259, 11.307871, 11.114604 ] }, { "date": "2024-10-25", "close": 13.726374, "volume": 17791254, "typical_volume": 11853628.15, "trend": 11.018081, "fair_value": 12.327029, "relative_strength": 5.18008, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.274213, "energy": 86.367429, "activity_lines": [ 12.879018, 12.298317, 11.57331, 11.29438 ] }, { "date": "2024-11-01", "close": 13.347853, "volume": 21832025, "typical_volume": 12571007.75, "trend": 11.082043, "fair_value": 12.351637, "relative_strength": 3.234772, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.278381, "energy": 69.692684, "activity_lines": [ 13.09949, 12.572881, 11.785813, 11.444688 ] }, { "date": "2024-11-08", "close": 13.915635, "volume": 20131384, "typical_volume": 12270244.4, "trend": 11.182489, "fair_value": 12.37678, "relative_strength": 2.207565, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 77.204563, "energy": 74.221116, "activity_lines": [ 13.411604, 12.90377, 12.039488, 11.6275 ] }, { "date": "2024-11-15", "close": 13.158593, "volume": 12760259, "typical_volume": 12101404.05, "trend": 11.309049, "fair_value": 12.403724, "relative_strength": 0.337967, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.745266, "energy": 62.296584, "activity_lines": [ 13.414925, 13.037611, 12.207356, 11.754991 ] }, { "date": "2024-11-22", "close": 13.756258, "volume": 14787450, "typical_volume": 12260321.3, "trend": 11.423396, "fair_value": 12.435449, "relative_strength": 7.301745, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.084727, "energy": 53.457969, "activity_lines": [ 13.57231, 13.245707, 12.41967, 11.912875 ] }, { "date": "2024-11-29", "close": 14.015245, "volume": 10521171, "typical_volume": 12282507.2, "trend": 11.540082, "fair_value": 12.473206, "relative_strength": 7.739701, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.310581, "energy": 53.589705, "activity_lines": [ 13.717077, 13.452897, 12.638529, 12.080091 ] }, { "date": "2024-12-06", "close": 15.081082, "volume": 48929018, "typical_volume": 14319661.55, "trend": 11.670764, "fair_value": 12.519633, "relative_strength": 13.625832, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 79.905005, "energy": 59.339395, "activity_lines": [ 14.197866, 13.801716, 12.940302, 12.308543 ] }, { "date": "2024-12-13", "close": 15.539292, "volume": 28915559, "typical_volume": 15413507.5, "trend": 11.791873, "fair_value": 12.566083, "relative_strength": 17.662505, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 79.433588, "energy": 67.033925, "activity_lines": [ 14.715842, 14.17571, 13.260717, 12.558125 ] }, { "date": "2024-12-20", "close": 15.230498, "volume": 28231083, "typical_volume": 16426508.25, "trend": 11.932836, "fair_value": 12.606751, "relative_strength": 16.347423, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.391366, "energy": 64.92178, "activity_lines": [ 15.022643, 14.448644, 13.526441, 12.779972 ] }, { "date": "2024-12-27", "close": 14.523261, "volume": 15732171, "typical_volume": 16888506.35, "trend": 12.035978, "fair_value": 12.639971, "relative_strength": 10.281975, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.033742, "energy": 57.50298, "activity_lines": [ 14.955572, 14.543002, 13.702136, 12.947096 ] }, { "date": "2025-01-03", "close": 12.720305, "volume": 12169774, "typical_volume": 17017346.8, "trend": 12.120648, "fair_value": 12.657389, "relative_strength": 2.921627, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 40.804784, "energy": 32.44671, "activity_lines": [ 14.236382, 14.26862, 13.686008, 12.991246 ] }, { "date": "2025-01-10", "close": 13.088865, "volume": 10703361, "typical_volume": 16965248.7, "trend": 12.202329, "fair_value": 12.666017, "relative_strength": 7.892866, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 35.850942, "energy": 20.21514, "activity_lines": [ 13.726374, 14.07954, 13.696064, 13.053712 ] }, { "date": "2025-01-17", "close": 13.736335, "volume": 9521829, "typical_volume": 16997614.6, "trend": 12.29231, "fair_value": 12.687286, "relative_strength": 11.298849, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.270807, "energy": 22.687391, "activity_lines": [ 13.565005, 14.012891, 13.756732, 13.15268 ] }, { "date": "2025-01-24", "close": 13.855869, "volume": 7959352, "typical_volume": 16868225.15, "trend": 12.402878, "fair_value": 12.714327, "relative_strength": 12.150822, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.072838, "energy": 22.24719, "activity_lines": [ 13.563677, 13.971236, 13.814079, 13.253555 ] }, { "date": "2025-01-31", "close": 13.786141, "volume": 1279706, "typical_volume": 16510725.15, "trend": 12.530712, "fair_value": 12.739907, "relative_strength": 11.700508, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.785419, "energy": 16.024843, "activity_lines": [ 13.630748, 13.904225, 13.852453, 13.342798 ] }, { "date": "2025-02-07", "close": 14.483418, "volume": 6206416, "typical_volume": 16603268.45, "trend": 12.676476, "fair_value": 12.769894, "relative_strength": 15.086711, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 51.357649, "energy": 26.295807, "activity_lines": [ 13.979386, 13.963448, 13.944522, 13.468779 ] }, { "date": "2025-02-14", "close": 14.88186, "volume": 11243119, "typical_volume": 16273383.05, "trend": 12.844819, "fair_value": 12.802118, "relative_strength": 16.032023, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 58.999554, "energy": 35.559715, "activity_lines": [ 14.343298, 14.086604, 14.058648, 13.611062 ] }, { "date": "2025-02-21", "close": 15.210576, "volume": 12210615, "typical_volume": 16504940.45, "trend": 13.010837, "fair_value": 12.839617, "relative_strength": 16.928439, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.134009, "energy": 53.869282, "activity_lines": [ 14.697248, 14.273148, 14.189802, 13.763691 ] }, { "date": "2025-02-28", "close": 14.951588, "volume": 15338523, "typical_volume": 16025673.25, "trend": 13.160253, "fair_value": 12.876216, "relative_strength": 16.350693, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.071935, "energy": 56.674652, "activity_lines": [ 14.866587, 14.418579, 14.286093, 13.888901 ] }, { "date": "2025-03-07", "close": 16.16684, "volume": 18073724, "typical_volume": 16216889.65, "trend": 13.355822, "fair_value": 12.920923, "relative_strength": 22.971189, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 75.921046, "energy": 71.773885, "activity_lines": [ 15.367961, 14.790037, 14.486358, 14.082874 ] }, { "date": "2025-03-14", "close": 16.585205, "volume": 24941711, "typical_volume": 16574412.5, "trend": 13.547075, "fair_value": 12.965143, "relative_strength": 23.738246, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.037955, "energy": 75.746136, "activity_lines": [ 15.850077, 15.207678, 14.707921, 14.291221 ] }, { "date": "2025-03-21", "close": 16.874077, "volume": 19250846, "typical_volume": 16445353.55, "trend": 13.750613, "fair_value": 13.010137, "relative_strength": 27.174131, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 77.241196, "energy": 78.542511, "activity_lines": [ 16.288365, 15.60757, 14.943382, 14.505867 ] }, { "date": "2025-03-28", "close": 16.027386, "volume": 13143087, "typical_volume": 16095938.7, "trend": 13.929913, "fair_value": 13.049704, "relative_strength": 20.667952, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.316112, "energy": 71.53926, "activity_lines": [ 16.311608, 15.784697, 15.081414, 14.652755 ] }, { "date": "2025-04-04", "close": 15.439682, "volume": 8610015, "typical_volume": 15888426.5, "trend": 14.069036, "fair_value": 13.089116, "relative_strength": 16.061926, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.129951, "energy": 54.205144, "activity_lines": [ 16.084496, 15.813312, 15.153419, 14.75016 ] }, { "date": "2025-04-11", "close": 14.14474, "volume": 19956586, "typical_volume": 16146883.3, "trend": 14.169975, "fair_value": 13.121937, "relative_strength": 9.33528, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 27.902025, "energy": 20.255125, "activity_lines": [ 15.393196, 15.577688, 15.091233, 14.755044 ] }, { "date": "2025-04-18", "close": 14.294157, "volume": 12149193, "typical_volume": 16228284.4, "trend": 14.274898, "fair_value": 13.156223, "relative_strength": 8.508659, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 17.24582, "energy": 18.44239, "activity_lines": [ 14.886509, 15.362709, 15.041428, 14.763056 ] }, { "date": "2025-04-25", "close": 15.678747, "volume": 11399186, "typical_volume": 14351792.8, "trend": 14.401404, "fair_value": 13.198498, "relative_strength": 17.561377, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.297882, "energy": 23.512178, "activity_lines": [ 14.994089, 15.402916, 15.12216, 14.853627 ] }, { "date": "2025-05-02", "close": 16.585205, "volume": 8003106, "typical_volume": 13306170.15, "trend": 14.518613, "fair_value": 13.248104, "relative_strength": 23.981447, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 47.294183, "energy": 23.11001, "activity_lines": [ 15.48351, 15.593444, 15.286375, 14.994517 ] }, { "date": "2025-05-09", "close": 17.252598, "volume": 15182149, "typical_volume": 12653723.45, "trend": 14.677658, "fair_value": 13.304395, "relative_strength": 25.578917, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 67.911169, "energy": 44.012163, "activity_lines": [ 16.158207, 15.880323, 15.509171, 15.170903 ] }, { "date": "2025-05-16", "close": 17.561392, "volume": 15115637, "typical_volume": 12622896.75, "trend": 14.853969, "fair_value": 13.360005, "relative_strength": 26.011069, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 70.272293, "energy": 69.522283, "activity_lines": [ 16.814975, 16.18151, 15.751748, 15.35695 ] }, { "date": "2025-05-23", "close": 16.664894, "volume": 23047932, "typical_volume": 13166804.65, "trend": 14.95192, "fair_value": 13.418232, "relative_strength": 19.474291, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.622108, "energy": 65.558275, "activity_lines": [ 16.945133, 16.294342, 15.894476, 15.473784 ] }, { "date": "2025-05-30", "close": 17.561392, "volume": 56521932, "typical_volume": 15457733.2, "trend": 15.092371, "fair_value": 13.48265, "relative_strength": 25.04371, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.404254, "energy": 66.981078, "activity_lines": [ 17.216074, 16.568725, 16.103801, 15.642137 ] }, { "date": "2025-06-06", "close": 17.471743, "volume": 20000757, "typical_volume": 15981679.6, "trend": 15.210908, "fair_value": 13.544148, "relative_strength": 21.993411, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.028581, "energy": 60.050468, "activity_lines": [ 17.331623, 16.814311, 16.28329, 15.795645 ] }, { "date": "2025-06-13", "close": 17.531509, "volume": 22611793, "typical_volume": 16714301.65, "trend": 15.356672, "fair_value": 13.603685, "relative_strength": 21.78188, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.776438, "energy": 44.491195, "activity_lines": [ 17.407992, 17.044502, 16.450684, 15.945361 ] }, { "date": "2025-06-20", "close": 15.635936, "volume": 23036609, "typical_volume": 17802146.8, "trend": 15.419328, "fair_value": 13.651198, "relative_strength": 8.690369, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 36.808637, "energy": 26.353342, "activity_lines": [ 16.833908, 16.892011, 16.420044, 15.963378 ] }, { "date": "2025-06-27", "close": 17.173571, "volume": 17114616, "typical_volume": 18347556.8, "trend": 15.524605, "fair_value": 13.706539, "relative_strength": 16.371063, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 43.296935, "energy": 25.344176, "activity_lines": [ 16.900734, 16.991977, 16.527036, 16.076555 ] }, { "date": "2025-07-04", "close": 17.373262, "volume": 12119762, "typical_volume": 18391388.95, "trend": 15.601011, "fair_value": 13.764745, "relative_strength": 15.255411, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 45.721706, "energy": 24.713167, "activity_lines": [ 17.000211, 17.075898, 16.640237, 16.195824 ] }, { "date": "2025-07-11", "close": 17.73271, "volume": 15417061, "typical_volume": 18551711.25, "trend": 15.674125, "fair_value": 13.826079, "relative_strength": 15.527286, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 60.143725, "energy": 30.998083, "activity_lines": [ 17.232046, 17.194363, 16.775807, 16.333353 ] }, { "date": "2025-07-18", "close": 17.982325, "volume": 17863348, "typical_volume": 18677952.5, "trend": 15.765853, "fair_value": 13.884641, "relative_strength": 15.438599, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 63.820145, "energy": 47.425507, "activity_lines": [ 17.529689, 17.337349, 16.92314, 16.482269 ] }, { "date": "2025-07-25", "close": 17.762663, "volume": 12004580, "typical_volume": 18374495.3, "trend": 15.873833, "fair_value": 13.943525, "relative_strength": 11.467986, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 57.446661, "energy": 52.033427, "activity_lines": [ 17.724056, 17.427129, 17.03512, 16.611095 ] }, { "date": "2025-08-01", "close": 17.97234, "volume": 12617590, "typical_volume": 17758289.25, "trend": 16.048901, "fair_value": 14.004964, "relative_strength": 13.142479, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 62.586367, "energy": 56.317144, "activity_lines": [ 17.846534, 17.551373, 17.159471, 16.746483 ] }, { "date": "2025-08-08", "close": 18.980787, "volume": 20681364, "typical_volume": 17829815.15, "trend": 16.245298, "fair_value": 14.072803, "relative_strength": 16.207074, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 74.689738, "energy": 63.978328, "activity_lines": [ 18.25191, 17.835199, 17.373258, 16.935637 ] }, { "date": "2025-08-15", "close": 21.516884, "volume": 33806047, "typical_volume": 18862963.15, "trend": 16.50465, "fair_value": 14.152249, "relative_strength": 28.408932, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 90.404555, "energy": 82.128747, "activity_lines": [ 19.395483, 18.554326, 17.818547, 17.275739 ] }, { "date": "2025-08-22", "close": 21.157438, "volume": 33448167, "typical_volume": 20104870.75, "trend": 16.748036, "fair_value": 14.228563, "relative_strength": 21.103589, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 83.16188, "energy": 86.953309, "activity_lines": [ 20.166962, 19.134551, 18.203462, 17.575919 ] }, { "date": "2025-08-29", "close": 19.959282, "volume": 29635562, "typical_volume": 20588819.55, "trend": 16.953807, "fair_value": 14.29433, "relative_strength": 12.616053, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.520855, "energy": 81.486087, "activity_lines": [ 20.327382, 19.431004, 18.44704, 17.783096 ] }, { "date": "2025-09-05", "close": 19.609819, "volume": 18972203, "typical_volume": 20929970.05, "trend": 17.124687, "fair_value": 14.346962, "relative_strength": 11.46287, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.214896, "energy": 74.483387, "activity_lines": [ 20.224873, 19.585312, 18.629648, 17.954452 ] }, { "date": "2025-09-12", "close": 19.170496, "volume": 14864763, "typical_volume": 21103248.9, "trend": 17.267641, "fair_value": 14.38117, "relative_strength": 6.955328, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.104013, "energy": 47.174262, "activity_lines": [ 19.866757, 19.615447, 18.745102, 18.086439 ] }, { "date": "2025-09-19", "close": 19.140543, "volume": 15961309, "typical_volume": 21501159.05, "trend": 17.39864, "fair_value": 14.42041, "relative_strength": 7.780443, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 43.196491, "energy": 30.426933, "activity_lines": [ 19.486011, 19.60746, 18.841076, 18.207272 ] }, { "date": "2025-09-26", "close": 19.280327, "volume": 11136803, "typical_volume": 21298891.75, "trend": 17.542932, "fair_value": 14.47023, "relative_strength": 7.810546, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.670639, "energy": 23.813446, "activity_lines": [ 19.310281, 19.599291, 18.938195, 18.328671 ] }, { "date": "2025-10-03", "close": 19.969267, "volume": 7423079, "typical_volume": 20914263.85, "trend": 17.669679, "fair_value": 14.524593, "relative_strength": 9.537807, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 43.914159, "energy": 25.82316, "activity_lines": [ 19.489339, 19.692783, 19.091272, 18.485209 ] }, { "date": "2025-10-10", "close": 19.73962, "volume": 5907780, "typical_volume": 20057256.25, "trend": 17.774826, "fair_value": 14.580351, "relative_strength": 7.360458, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.489602, "energy": 26.833241, "activity_lines": [ 19.591182, 19.704402, 19.211011, 18.618753 ] }, { "date": "2025-10-17", "close": 19.669729, "volume": 16821206, "typical_volume": 18072219.95, "trend": 17.868015, "fair_value": 14.625404, "relative_strength": 7.977465, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.405123, "energy": 26.764721, "activity_lines": [ 19.661075, 19.67118, 19.309452, 18.741005 ] }, { "date": "2025-10-24", "close": 20.288774, "volume": 9271918, "typical_volume": 17535778.0, "trend": 18.010061, "fair_value": 14.666271, "relative_strength": 7.832004, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.445738, "energy": 36.098085, "activity_lines": [ 19.904034, 19.737986, 19.45681, 18.897183 ] }, { "date": "2025-10-31", "close": 19.09062, "volume": 13052406, "typical_volume": 17057808.65, "trend": 18.131759, "fair_value": 14.69073, "relative_strength": 1.044007, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 47.280401, "energy": 25.670658, "activity_lines": [ 19.671059, 19.609276, 19.476644, 18.966896 ] }, { "date": "2025-11-07", "close": 18.621342, "volume": 8893818, "typical_volume": 16350669.1, "trend": 18.280979, "fair_value": 14.717786, "relative_strength": -2.739828, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 16.199337, "energy": 8.705492, "activity_lines": [ 19.294306, 19.43282, 19.44436, 18.998482 ] }, { "date": "2025-11-14", "close": 18.870956, "volume": 10306772, "typical_volume": 16010276.9, "trend": 18.433539, "fair_value": 14.740518, "relative_strength": -1.569214, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 13.03827, "energy": 10.332499, "activity_lines": [ 19.090619, 19.326075, 19.421633, 19.036545 ] }, { "date": "2025-11-21", "close": 16.504601, "volume": 11816056, "typical_volume": 15995091.6, "trend": 18.461068, "fair_value": 14.738016, "relative_strength": -10.452557, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -39.014805, "energy": 35.749819, "activity_lines": [ 18.156058, 18.802517, 19.165456, 18.912098 ] }, { "date": "2025-11-28", "close": 17.543001, "volume": 15120004, "typical_volume": 15980238.75, "trend": 18.492994, "fair_value": 14.732359, "relative_strength": -6.244986, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -25.519761, "energy": 49.30256, "activity_lines": [ 17.778639, 18.516231, 19.012311, 18.852868 ] }, { "date": "2025-12-05", "close": 18.960819, "volume": 15152454, "typical_volume": 15844694.05, "trend": 18.549935, "fair_value": 14.73286, "relative_strength": 0.790868, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -19.963531, "energy": 41.154887, "activity_lines": [ 18.056877, 18.516775, 18.9951, 18.88305 ] }, { "date": "2025-12-12", "close": 18.651295, "volume": 15280389, "typical_volume": 16008484.5, "trend": 18.586265, "fair_value": 14.714112, "relative_strength": -0.596244, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -18.27759, "energy": 32.482739, "activity_lines": [ 18.240594, 18.466852, 18.94375, 18.889589 ] }, { "date": "2025-12-19", "close": 19.979252, "volume": 17694097, "typical_volume": 16262309.85, "trend": 18.696743, "fair_value": 14.709356, "relative_strength": 6.191387, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 20.005255, "energy": 11.837469, "activity_lines": [ 18.864967, 18.682339, 19.014641, 18.979459 ] }, { "date": "2025-12-26", "close": 20.38862, "volume": 16833885, "typical_volume": 16069935.9, "trend": 18.790984, "fair_value": 14.709581, "relative_strength": 5.997314, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 48.525443, "energy": 33.255406, "activity_lines": [ 19.551909, 18.967899, 19.114963, 19.088613 ] }, { "date": "2026-01-02", "close": 20.129021, "volume": 8150718, "typical_volume": 14787169.45, "trend": 18.87956, "fair_value": 14.717571, "relative_strength": 4.053575, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 54.405522, "energy": 38.172201, "activity_lines": [ 19.893383, 19.193188, 19.183857, 19.174938 ] }, { "date": "2026-01-09", "close": 20.248837, "volume": 15260259, "typical_volume": 13877774.05, "trend": 18.970138, "fair_value": 14.737031, "relative_strength": 0.511499, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 57.87519, "energy": 44.971298, "activity_lines": [ 20.102395, 19.443167, 19.27077, 19.263278 ] }, { "date": "2026-01-16", "close": 20.468498, "volume": 19723055, "typical_volume": 13382148.7, "trend": 19.131223, "fair_value": 14.742864, "relative_strength": 1.759114, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.171824, "energy": 59.052918, "activity_lines": [ 20.29876, 19.712026, 19.382931, 19.359947 ] }, { "date": "2026-01-23", "close": 22.365578, "volume": 37357716, "typical_volume": 14301424.35, "trend": 19.30429, "fair_value": 14.752641, "relative_strength": 9.775724, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.989523, "energy": 70.174889, "activity_lines": [ 21.006337, 20.292224, 19.673341, 19.568615 ] }, { "date": "2026-01-30", "close": 20.518421, "volume": 21019854, "typical_volume": 14609178.9, "trend": 19.409129, "fair_value": 14.758476, "relative_strength": 0.8629, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.216543, "energy": 54.440583, "activity_lines": [ 20.939107, 20.473037, 19.774709, 19.646946 ] }, { "date": "2026-02-06", "close": 20.099066, "volume": 11854649, "typical_volume": 14403845.9, "trend": 19.488007, "fair_value": 14.751047, "relative_strength": -0.143515, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.581695, "energy": 39.536132, "activity_lines": [ 20.723439, 20.504624, 19.829719, 19.691458 ] }, { "date": "2026-02-13", "close": 20.498453, "volume": 18141246, "typical_volume": 14754068.05, "trend": 19.571878, "fair_value": 14.740892, "relative_strength": 1.203336, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 52.241318, "energy": 32.663909, "activity_lines": [ 20.642896, 20.562354, 19.918202, 19.756648 ] }, { "date": "2026-02-27", "close": 20.168961, "volume": 12291918, "typical_volume": 14997510.0, "trend": 19.652088, "fair_value": 14.731172, "relative_strength": -2.486198, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 36.775738, "energy": 18.147512, "activity_lines": [ 20.435882, 20.532219, 19.969505, 19.795169 ] }, { "date": "2026-03-06", "close": 20.628252, "volume": 19535249, "typical_volume": 15678883.45, "trend": 19.740619, "fair_value": 14.740705, "relative_strength": 0.475711, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 36.788385, "energy": 17.226466, "activity_lines": [ 20.401934, 20.557997, 20.063598, 19.858147 ] }, { "date": "2026-03-13", "close": 23.364042, "volume": 44218183, "typical_volume": 17048732.3, "trend": 19.886727, "fair_value": 14.772681, "relative_strength": 14.197923, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.40831, "energy": 47.433705, "activity_lines": [ 21.395738, 21.069392, 20.414011, 20.091917 ] }, { "date": "2026-03-20", "close": 21.427023, "volume": 33878416, "typical_volume": 18279057.2, "trend": 19.883732, "fair_value": 14.796955, "relative_strength": 8.157936, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.26449, "energy": 44.038227, "activity_lines": [ 21.554161, 21.174503, 20.562354, 20.191291 ] }, { "date": "2026-03-27", "close": 23.01458, "volume": 28341118, "typical_volume": 19043492.8, "trend": 19.945636, "fair_value": 14.834908, "relative_strength": 17.068375, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.433215, "energy": 63.774347, "activity_lines": [ 22.153239, 21.54466, 20.856473, 20.393281 ] }, { "date": "2026-04-03", "close": 22.355593, "volume": 25594252, "typical_volume": 19878514.5, "trend": 20.025514, "fair_value": 14.878831, "relative_strength": 14.273453, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.909607, "energy": 62.000521, "activity_lines": [ 22.364913, 21.744716, 21.069145, 20.548762 ] }, { "date": "2026-04-10", "close": 23.793381, "volume": 27797419, "typical_volume": 20753046.85, "trend": 20.164966, "fair_value": 14.929231, "relative_strength": 17.778819, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.903951, "energy": 58.978139, "activity_lines": [ 22.910074, 22.171877, 21.400968, 20.79185 ] }, { "date": "2026-04-17", "close": 24.821798, "volume": 25453392, "typical_volume": 21434913.65, "trend": 20.353342, "fair_value": 14.985969, "relative_strength": 20.090792, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.300929, "energy": 68.988426, "activity_lines": [ 23.587032, 22.760062, 21.807295, 21.092291 ] }, { "date": "2026-04-24", "close": 25.400908, "volume": 25002926, "typical_volume": 21929059.75, "trend": 20.562021, "fair_value": 15.048903, "relative_strength": 21.183626, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 73.695876, "energy": 71.390585, "activity_lines": [ 24.359843, 23.375297, 22.22917, 21.41794 ] }, { "date": "2026-05-01", "close": 24.951599, "volume": 21282897, "typical_volume": 22235581.9, "trend": 20.751064, "fair_value": 15.117685, "relative_strength": 17.530096, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.278636, "energy": 72.587268, "activity_lines": [ 24.717958, 23.812443, 22.570834, 21.701139 ] }, { "date": "2026-05-08", "close": 25.960047, "volume": 19303459, "typical_volume": 22436735.4, "trend": 20.950756, "fair_value": 15.208603, "relative_strength": 19.78268, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 73.228155, "energy": 77.371491, "activity_lines": [ 25.283089, 24.351976, 22.980014, 22.037202 ] }, { "date": "2026-05-15", "close": 24.951599, "volume": 26031965, "typical_volume": 22853628.8, "trend": 21.124489, "fair_value": 15.290254, "relative_strength": 15.995385, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.839178, "energy": 64.251326, "activity_lines": [ 25.271773, 24.602863, 23.258348, 22.295321 ] }, { "date": "2026-05-22", "close": 25.510736, "volume": 26085226, "typical_volume": 23316195.85, "trend": 21.319189, "fair_value": 15.376572, "relative_strength": 18.809416, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.937622, "energy": 50.137087, "activity_lines": [ 25.369622, 24.876804, 23.566254, 22.578305 ] }, { "date": "2026-05-29", "close": 25.18, "volume": 30059361, "typical_volume": 24411628.0, "trend": 21.48223, "fair_value": 15.460833, "relative_strength": 18.019972, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.150186, "energy": 44.460752, "activity_lines": [ 25.311296, 25.051581, 23.818272, 22.82739 ] }, { "date": "2026-06-05", "close": 22.950001, "volume": 12101686, "typical_volume": 24253699.35, "trend": 21.610876, "fair_value": 15.524939, "relative_strength": 8.478616, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 42.074258, "energy": 26.765176, "activity_lines": [ 24.524364, 24.752668, 23.833856, 22.922084 ] }, { "date": "2026-06-12", "close": 22.709999, "volume": 5227200, "typical_volume": 23528906.6, "trend": 21.747165, "fair_value": 15.585212, "relative_strength": 7.058564, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.086663, "energy": 18.456407, "activity_lines": [ 23.790871, 24.411292, 23.81372, 22.992996 ] }, { "date": "2026-06-19", "close": 23.879999, "volume": 23239295, "typical_volume": 22822985.55, "trend": 21.914133, "fair_value": 15.653687, "relative_strength": 10.68973, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 28.487134, "energy": 20.451362, "activity_lines": [ 23.664049, 24.2762, 23.894338, 23.130598 ] }, { "date": "2026-06-26", "close": 21.209999, "volume": 5032886, "typical_volume": 22023637.15, "trend": 22.070979, "fair_value": 15.704919, "relative_strength": -0.365813, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -7.525661, "energy": 19.868841, "activity_lines": [ 22.718666, 23.654078, 23.71346, 23.08517 ] }, { "date": "2026-07-03", "close": 22.309999, "volume": 3895600, "typical_volume": 21625684.7, "trend": 22.229879, "fair_value": 15.75664, "relative_strength": 4.186691, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 2.600976, "energy": 18.049182, "activity_lines": [ 22.426666, 23.297626, 23.63405, 23.10059 ] }, { "date": "2026-07-10", "close": 21.52, "volume": 20739256, "typical_volume": 21755585.2, "trend": 22.315185, "fair_value": 15.802723, "relative_strength": 1.550703, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -24.490528, "energy": 27.184377, "activity_lines": [ 22.062666, 22.853735, 23.468874, 23.054792 ] }, { "date": "2026-07-17", "close": 17.52, "volume": 22019078, "typical_volume": 22241943.2, "trend": 22.277475, "fair_value": 15.824631, "relative_strength": -12.102475, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -50.377086, "energy": 62.901207, "activity_lines": [ 20.460666, 21.744965, 22.917881, 22.745425 ] }, { "date": "2026-07-24", "close": 17.18, "volume": 21739417, "typical_volume": 22352151.6, "trend": 22.184167, "fair_value": 15.84557, "relative_strength": -14.758479, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -55.731577, "energy": 72.355851, "activity_lines": [ 19.091333, 20.727831, 22.347121, 22.416556 ] }, { "date": "2026-07-31", "close": 18.1, "volume": 20175115, "typical_volume": 21149998.2, "trend": 22.10788, "fair_value": 15.874063, "relative_strength": -10.545523, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -44.528286, "energy": 71.731519, "activity_lines": [ 18.475333, 20.019272, 21.880401, 22.153061 ] }, { "date": "2026-08-07", "close": 20.129999, "volume": 18187737, "typical_volume": 20365464.25, "trend": 22.107912, "fair_value": 15.915441, "relative_strength": -3.255503, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -65.542963, "energy": 75.981139, "activity_lines": [ 18.743333, 19.814545, 21.632081, 22.025456 ] } ], "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." } } }