{ "ticker": { "uuid": "5460a326-b6b0-4624-815f-34cc50e000d8", "symbol": "002819", "name": "Beijing Oriental Jicheng Co., Ltd.", "exchange": "SHZ", "country": "CN", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-07", "benchmark": "399001.SZ", "stage": 4, "stage_name": "Declining", "phase": "4b", "phase_label": "Stage 4B \u00b7 Declining", "transition": "stage_4_declining", "transition_label": "Stage 4 decline intact", "confidence": 96.0, "architecture_regime": "downward_expansion", "architecture_regime_label": "Downward Expansion", "architecture_modifier": "Established contraction", "architecture_gate": "down", "architecture_direction": -64.705, "architecture_energy": 61.279, "architecture_maturity": 41.234, "architecture_confidence": 91.772, "architecture_tenure": "Developing", "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": 7.53, "rotation_up": 20.85, "upward_expansion": 10.86, "deceleration": 53.21, "rotation_down": 61.78, "downward_expansion": 84.19 }, "activity_lines": [ 20.036667, 20.422128, 22.177964, 23.409853 ], "activity_state": "Wide", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": -0.666667 }, "latest_close": 20.58, "trend_reference": 25.116131, "distance_from_trend": -0.180606, "trend_direction": "Weakening", "fair_value": 26.431084, "distance_from_fair_value": -0.221371, "fair_value_direction": "Weakening", "relative_strength": -25.956077, "relative_strength_direction": "Weakening", "price_momentum": -0.269695, "excess_performance": -0.277095, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.180606, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.084446, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": false, "value": -0.221371, "read": "Below anchor" }, { "label": "Fair Value direction", "positive": false, "value": -0.249797, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.259561, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.050442, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.269695, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.819133, "read": "Supply-led" } ], "volume": { "latest": 10290080, "relative_activity": 0.867975, "balance": 0.819133, "dry_up": 1.047442, "accumulation_observations": 2, "distribution_observations": 4 }, "risk": { "range_context": 0.082353, "annualized_volatility": 0.347733, "from_high_reference": -0.41617, "from_low_reference": 0.129528 }, "levels": { "trend_reference": 25.116131, "fair_value_reference": 26.431084, "structural_low": 18.219999, "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": 25, "median_return": -0.01271, "positive_rate": 0.44, "directional_follow_through": 0.56, "median_excess_return": 0.003064, "regime_survival": 0.76, "best_return": 0.199847, "worst_return": -0.173899, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 10, "median_return": -0.001948, "positive_rate": 0.4, "directional_follow_through": 0.6, "median_excess_return": -0.014215, "regime_survival": 0.5, "best_return": 0.452128, "worst_return": -0.282339, "sufficient": true }, { "horizon": "Extended", "sample_count": 6, "median_return": 0.14421, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": -0.017367, "regime_survival": 0.333333, "best_return": 0.245766, "worst_return": -0.28249, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 3, "median_return": -0.040352, "positive_rate": 0.333333, "directional_follow_through": 0.666667, "median_excess_return": 0.039826, "regime_survival": 0.333333, "best_return": 0.022548, "worst_return": -0.108315, "sufficient": false } ], "ledger": [ { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-01-10", "end": "2025-01-24", "tenure": "New", "return": 0.040049, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-01-31", "end": "2025-02-14", "tenure": "New", "return": 0.095911, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-02-21", "end": "2025-04-04", "tenure": "Developing", "return": -0.10639, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-04-11", "end": "2025-05-16", "tenure": "Developing", "return": 0.291906, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-05-23", "end": "2025-06-06", "tenure": "New", "return": -0.028475, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-06-13", "end": "2025-08-22", "tenure": "Developing", "return": 0.189313, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-29", "end": "2025-09-19", "tenure": "New", "return": -0.044147, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-09-26", "end": "2025-11-28", "tenure": "Developing", "return": -0.083726, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-12-05", "end": "2026-01-23", "tenure": "Developing", "return": 0.096941, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-01-30", "end": "2026-02-06", "tenure": "New", "return": -0.030163, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-02-13", "end": "2026-03-20", "tenure": "Developing", "return": -0.097779, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-03-27", "end": "2026-05-08", "tenure": "Developing", "return": 0.159385, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-05-15", "end": "2026-05-29", "tenure": "New", "return": -0.166903, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-06-05", "end": "2026-08-07", "tenure": "Developing", "return": -0.104015, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 27.709795, "volume": 6057660, "typical_volume": 25727450.05, "trend": 30.294979, "fair_value": 30.704186, "relative_strength": 0.958735, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -24.672516, "energy": 32.119085, "activity_lines": [ 29.126471, 30.613784, 31.22608, 31.080835 ] }, { "date": "2023-08-04", "close": 27.839186, "volume": 12317177, "typical_volume": 25038866.85, "trend": 30.42039, "fair_value": 30.71079, "relative_strength": -0.230246, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -33.025836, "energy": 49.002408, "activity_lines": [ 28.336184, 29.978949, 30.888334, 30.922397 ] }, { "date": "2023-08-11", "close": 26.28648, "volume": 8966394, "typical_volume": 24522975.95, "trend": 30.457548, "fair_value": 30.722058, "relative_strength": -2.443045, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -43.853094, "energy": 62.309342, "activity_lines": [ 27.435084, 29.124419, 30.412712, 30.655693 ] }, { "date": "2023-08-18", "close": 25.64662, "volume": 7214222, "typical_volume": 23978840.45, "trend": 30.496271, "fair_value": 30.727769, "relative_strength": -2.052607, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -75.261214, "energy": 78.607626, "activity_lines": [ 26.681005, 28.270456, 29.898948, 30.34531 ] }, { "date": "2023-08-25", "close": 24.389729, "volume": 7066370, "typical_volume": 22918809.95, "trend": 30.457265, "fair_value": 30.717007, "relative_strength": -4.208129, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -79.736881, "energy": 83.156907, "activity_lines": [ 25.785515, 27.29298, 29.29232, 29.95134 ] }, { "date": "2023-09-01", "close": 25.117928, "volume": 10923110, "typical_volume": 22127192.7, "trend": 30.299207, "fair_value": 30.708509, "relative_strength": -4.875621, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.510674, "energy": 82.99799, "activity_lines": [ 25.366704, 26.614497, 28.794458, 29.606866 ] }, { "date": "2023-09-08", "close": 27.462137, "volume": 15894135, "typical_volume": 21834767.25, "trend": 30.229905, "fair_value": 30.716999, "relative_strength": 5.164912, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.652038, "energy": 71.604741, "activity_lines": [ 25.902087, 26.510701, 28.549543, 29.42383 ] }, { "date": "2023-09-15", "close": 25.995758, "volume": 11950746, "typical_volume": 20847974.7, "trend": 30.137602, "fair_value": 30.713179, "relative_strength": 0.461392, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.700528, "energy": 50.321045, "activity_lines": [ 25.973813, 26.258079, 28.174304, 29.150659 ] }, { "date": "2023-09-22", "close": 25.207706, "volume": 8548500, "typical_volume": 20448822.15, "trend": 29.882009, "fair_value": 30.690703, "relative_strength": -3.369587, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.995353, "energy": 47.388429, "activity_lines": [ 25.802237, 25.965726, 27.755352, 28.832601 ] }, { "date": "2023-09-29", "close": 25.626671, "volume": 6732530, "typical_volume": 17090483.2, "trend": 29.701095, "fair_value": 30.670913, "relative_strength": -1.414709, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.287727, "energy": 42.596047, "activity_lines": [ 25.799577, 25.833225, 27.41016, 28.558063 ] }, { "date": "2023-10-13", "close": 25.058077, "volume": 8214744, "typical_volume": 15106083.45, "trend": 29.544691, "fair_value": 30.647479, "relative_strength": -3.24127, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.357731, "energy": 49.872888, "activity_lines": [ 25.524923, 25.638657, 27.048511, 28.258514 ] }, { "date": "2023-10-20", "close": 22.893425, "volume": 6948938, "typical_volume": 14115923.95, "trend": 29.309828, "fair_value": 30.551703, "relative_strength": -7.15538, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -81.45292, "energy": 75.207695, "activity_lines": [ 24.532708, 25.098729, 26.505322, 27.8294 ] }, { "date": "2023-10-27", "close": 23.831108, "volume": 6316510, "typical_volume": 11497523.45, "trend": 29.068398, "fair_value": 30.499206, "relative_strength": -5.350373, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.749571, "energy": 73.220563, "activity_lines": [ 24.157635, 24.819212, 26.091387, 27.475934 ] }, { "date": "2023-11-03", "close": 24.429628, "volume": 6661345, "typical_volume": 10669840.15, "trend": 28.839953, "fair_value": 30.439726, "relative_strength": -3.620353, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.14217, "energy": 67.582669, "activity_lines": [ 24.126378, 24.69316, 25.776764, 27.176658 ] }, { "date": "2023-11-10", "close": 26.16534, "volume": 23685501, "typical_volume": 10767063.3, "trend": 28.623247, "fair_value": 30.367013, "relative_strength": 2.126836, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.680209, "energy": 44.729165, "activity_lines": [ 24.725564, 24.904818, 25.660746, 27.004103 ] }, { "date": "2023-11-17", "close": 27.083071, "volume": 27209008, "typical_volume": 11453482.2, "trend": 28.480927, "fair_value": 30.313469, "relative_strength": 5.625356, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -35.493277, "energy": 21.582501, "activity_lines": [ 25.594749, 25.251053, 25.667307, 26.904737 ] }, { "date": "2023-11-24", "close": 28.559423, "volume": 47145921, "typical_volume": 12942002.45, "trend": 28.452183, "fair_value": 30.282424, "relative_strength": 12.532287, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -6.991804, "energy": 15.909267, "activity_lines": [ 26.821052, 25.829986, 25.843999, 26.909801 ] }, { "date": "2023-12-01", "close": 28.679127, "volume": 18150041, "typical_volume": 12889046.5, "trend": 28.322256, "fair_value": 30.244553, "relative_strength": 14.044525, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 5.680689, "energy": 23.058157, "activity_lines": [ 27.709523, 26.410733, 26.057716, 26.924442 ] }, { "date": "2023-12-08", "close": 27.751419, "volume": 10455820, "typical_volume": 12858303.7, "trend": 28.170032, "fair_value": 30.207885, "relative_strength": 11.742613, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -0.602044, "energy": 22.294643, "activity_lines": [ 27.965557, 26.774017, 26.197423, 26.887614 ] }, { "date": "2023-12-15", "close": 27.053146, "volume": 13216888, "typical_volume": 13183778.0, "trend": 27.953724, "fair_value": 30.128081, "relative_strength": 10.384026, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -1.512349, "energy": 19.611829, "activity_lines": [ 27.76738, 26.964093, 26.280429, 26.815557 ] }, { "date": "2023-12-22", "close": 24.938372, "volume": 10285905, "typical_volume": 13395190.25, "trend": 27.777405, "fair_value": 30.041111, "relative_strength": 3.171182, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -23.297966, "energy": 13.815376, "activity_lines": [ 26.805092, 26.743728, 26.166056, 26.621018 ] }, { "date": "2023-12-29", "close": 25.546869, "volume": 12843420, "typical_volume": 13421502.4, "trend": 27.5862, "fair_value": 29.963863, "relative_strength": 1.956507, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -34.861174, "energy": 19.747397, "activity_lines": [ 26.188616, 26.636176, 26.122832, 26.477113 ] }, { "date": "2024-01-05", "close": 33.427391, "volume": 44780933, "typical_volume": 15212229.35, "trend": 27.609904, "fair_value": 29.945547, "relative_strength": 37.899197, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 37.11806, "energy": 23.635156, "activity_lines": [ 28.399817, 27.913202, 26.841051, 26.853964 ] }, { "date": "2024-01-12", "close": 31.113113, "volume": 143951002, "typical_volume": 22049068.35, "trend": 27.599596, "fair_value": 29.925114, "relative_strength": 28.880263, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 33.734361, "energy": 31.986859, "activity_lines": [ 29.523042, 28.594972, 27.304857, 27.079977 ] }, { "date": "2024-01-19", "close": 25.257584, "volume": 85434617, "typical_volume": 25967480.7, "trend": 27.323104, "fair_value": 29.87556, "relative_strength": 6.611861, "stage": 3, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 6.902089, "energy": 20.609564, "activity_lines": [ 28.47031, 28.090582, 27.184963, 26.92888 ] }, { "date": "2024-01-26", "close": 26.494526, "volume": 55821205, "typical_volume": 28212385.45, "trend": 27.096802, "fair_value": 29.846211, "relative_strength": 11.422223, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 11.925389, "energy": 17.362729, "activity_lines": [ 27.949597, 27.827595, 27.17874, 26.875423 ] }, { "date": "2024-02-02", "close": 23.501921, "volume": 58708065, "typical_volume": 30353081.95, "trend": 26.748849, "fair_value": 29.801538, "relative_strength": 6.911765, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -20.884609, "energy": 14.476911, "activity_lines": [ 26.327605, 27.0312, 26.880952, 26.643495 ] }, { "date": "2024-02-09", "close": 21.995644, "volume": 38812655, "typical_volume": 31696177.4, "trend": 26.425667, "fair_value": 29.739237, "relative_strength": -8.627173, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -36.426139, "energy": 31.919142, "activity_lines": [ 24.339851, 26.05289, 26.458567, 26.336837 ] }, { "date": "2024-02-23", "close": 27.033195, "volume": 53082983, "typical_volume": 33922901.55, "trend": 26.33311, "fair_value": 29.699104, "relative_strength": 8.824252, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -9.298769, "energy": 17.92701, "activity_lines": [ 24.793397, 26.112017, 26.534997, 26.376032 ] }, { "date": "2024-03-01", "close": 27.721495, "volume": 69156451, "typical_volume": 37044097.6, "trend": 26.327196, "fair_value": 29.678569, "relative_strength": 6.911338, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -2.840332, "energy": 10.760508, "activity_lines": [ 25.74837, 26.309348, 26.668287, 26.465605 ] }, { "date": "2024-03-08", "close": 28.280113, "volume": 72140443, "typical_volume": 40240382.55, "trend": 26.346207, "fair_value": 29.656743, "relative_strength": 9.654494, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 34.462111, "energy": 12.792506, "activity_lines": [ 26.725289, 26.596093, 26.844803, 26.5916 ] }, { "date": "2024-03-15", "close": 27.950926, "volume": 54074471, "typical_volume": 42596659.2, "trend": 26.349931, "fair_value": 29.62591, "relative_strength": 5.418765, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 37.219462, "energy": 22.434504, "activity_lines": [ 27.47344, 26.762228, 26.974625, 26.69513 ] }, { "date": "2024-03-22", "close": 26.893538, "volume": 32644991, "typical_volume": 43913083.25, "trend": 26.370167, "fair_value": 29.582541, "relative_strength": 1.781042, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 35.509273, "energy": 21.209153, "activity_lines": [ 27.572528, 26.6924, 26.97966, 26.730202 ] }, { "date": "2024-03-29", "close": 25.257584, "volume": 25576301, "typical_volume": 44858831.05, "trend": 26.357199, "fair_value": 29.527799, "relative_strength": -2.757291, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 25.402589, "energy": 12.216481, "activity_lines": [ 26.799771, 26.443924, 26.814307, 26.658422 ] }, { "date": "2024-04-05", "close": 24.459555, "volume": 12707791, "typical_volume": 44309945.55, "trend": 26.359526, "fair_value": 29.477686, "relative_strength": -7.179704, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -9.850401, "energy": 11.809769, "activity_lines": [ 25.879379, 26.156815, 26.569009, 26.535993 ] }, { "date": "2024-04-12", "close": 23.801182, "volume": 25657641, "typical_volume": 44232377.2, "trend": 26.315635, "fair_value": 29.424365, "relative_strength": -6.522314, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -25.648472, "energy": 28.062234, "activity_lines": [ 24.956992, 25.764512, 26.269131, 26.370939 ] }, { "date": "2024-04-19", "close": 23.092932, "volume": 20264598, "typical_volume": 42888311.05, "trend": 26.169995, "fair_value": 29.362391, "relative_strength": -9.652911, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -59.36451, "energy": 52.388409, "activity_lines": [ 24.097117, 25.292406, 25.917428, 26.163023 ] }, { "date": "2024-04-26", "close": 24.08049, "volume": 13946578, "typical_volume": 42678137.9, "trend": 26.106152, "fair_value": 29.301938, "relative_strength": -7.552784, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.026558, "energy": 55.720741, "activity_lines": [ 23.890295, 25.007292, 25.68581, 26.028216 ] }, { "date": "2024-05-03", "close": 24.419653, "volume": 6727500, "typical_volume": 42491721.9, "trend": 26.079884, "fair_value": 29.255808, "relative_strength": -7.441077, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.709457, "energy": 53.248576, "activity_lines": [ 23.984063, 24.745938, 25.508391, 25.919409 ] }, { "date": "2024-05-10", "close": 24.230124, "volume": 19254961, "typical_volume": 42793625.55, "trend": 26.033332, "fair_value": 29.203022, "relative_strength": -9.276707, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -52.805236, "energy": 46.26653, "activity_lines": [ 24.070517, 24.497643, 25.328788, 25.80007 ] }, { "date": "2024-05-17", "close": 23.5917, "volume": 12321850, "typical_volume": 42895422.8, "trend": 25.984453, "fair_value": 29.157976, "relative_strength": -11.181883, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.234004, "energy": 39.506652, "activity_lines": [ 23.959458, 24.19675, 25.101825, 25.642545 ] }, { "date": "2024-05-24", "close": 22.644043, "volume": 8912230, "typical_volume": 42698863.3, "trend": 25.97614, "fair_value": 29.109828, "relative_strength": -11.773012, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.107535, "energy": 50.16798, "activity_lines": [ 23.546479, 23.8088, 24.791022, 25.427035 ] }, { "date": "2024-05-31", "close": 23.072981, "volume": 11955588, "typical_volume": 41057596.05, "trend": 25.950869, "fair_value": 29.070631, "relative_strength": -9.356483, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.379695, "energy": 54.390779, "activity_lines": [ 23.306405, 23.595327, 24.534893, 25.239734 ] }, { "date": "2024-06-07", "close": 21.297371, "volume": 11250596, "typical_volume": 34422575.75, "trend": 25.846461, "fair_value": 29.023912, "relative_strength": -15.008855, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.272856, "energy": 72.89829, "activity_lines": [ 22.541629, 23.128481, 24.158965, 24.939509 ] }, { "date": "2024-06-14", "close": 22.02557, "volume": 9062180, "typical_volume": 30603953.9, "trend": 25.708469, "fair_value": 28.97547, "relative_strength": -11.697582, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.849242, "energy": 70.750553, "activity_lines": [ 22.227738, 22.866039, 23.899131, 24.693 ] }, { "date": "2024-06-21", "close": 21.955742, "volume": 10909660, "typical_volume": 28358376.65, "trend": 25.537558, "fair_value": 28.93101, "relative_strength": -9.84321, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.057136, "energy": 66.546999, "activity_lines": [ 22.037541, 22.635155, 23.648037, 24.450888 ] }, { "date": "2024-06-28", "close": 21.028034, "volume": 9460000, "typical_volume": 25895973.4, "trend": 25.286511, "fair_value": 28.87225, "relative_strength": -11.167637, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.899831, "energy": 73.302928, "activity_lines": [ 21.647171, 22.26915, 23.330203, 24.159951 ] }, { "date": "2024-07-05", "close": 19.789328, "volume": 8080968, "typical_volume": 24359389.05, "trend": 24.990185, "fair_value": 28.802197, "relative_strength": -14.476896, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -80.822622, "energy": 74.868347, "activity_lines": [ 20.951634, 21.715469, 22.906178, 23.805294 ] }, { "date": "2024-07-12", "close": 19.140007, "volume": 9941522, "typical_volume": 22202316.0, "trend": 24.703138, "fair_value": 28.709089, "relative_strength": -18.22253, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -82.097587, "energy": 82.833598, "activity_lines": [ 20.258567, 21.121752, 22.430819, 23.427863 ] }, { "date": "2024-07-19", "close": 21.167889, "volume": 18112025, "typical_volume": 19650094.7, "trend": 24.506962, "fair_value": 28.626064, "relative_strength": -9.707421, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.886521, "energy": 68.499416, "activity_lines": [ 20.385284, 20.992733, 22.186178, 23.199783 ] }, { "date": "2024-07-26", "close": 20.658421, "volume": 51866828, "typical_volume": 18636413.95, "trend": 24.364297, "fair_value": 28.542373, "relative_strength": -8.551557, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.752508, "energy": 51.378148, "activity_lines": [ 20.399358, 20.826761, 21.924224, 22.95149 ] }, { "date": "2024-08-02", "close": 21.087973, "volume": 36052480, "typical_volume": 17735314.4, "trend": 24.215667, "fair_value": 28.490281, "relative_strength": -6.094705, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.848155, "energy": 42.097011, "activity_lines": [ 20.643104, 20.792222, 21.739473, 22.740114 ] }, { "date": "2024-08-09", "close": 20.418671, "volume": 19811082, "typical_volume": 17093618.95, "trend": 23.782044, "fair_value": 28.429523, "relative_strength": -7.300319, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.553338, "energy": 35.430414, "activity_lines": [ 20.659753, 20.664284, 21.52366, 22.495147 ] }, { "date": "2024-08-16", "close": 22.656334, "volume": 27904026, "typical_volume": 17210005.2, "trend": 23.500151, "fair_value": 28.367768, "relative_strength": 3.219845, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.763608, "energy": 18.987921, "activity_lines": [ 21.380334, 20.991454, 21.551791, 22.42252 ] }, { "date": "2024-08-23", "close": 23.005968, "volume": 57765867, "typical_volume": 19462909.0, "trend": 23.425097, "fair_value": 28.294434, "relative_strength": 6.667804, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -19.664042, "energy": 15.337557, "activity_lines": [ 21.983037, 21.357485, 21.625607, 22.390637 ] }, { "date": "2024-08-30", "close": 23.21575, "volume": 40396067, "typical_volume": 20199830.3, "trend": 23.315804, "fair_value": 28.215091, "relative_strength": 5.240633, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -3.578177, "energy": 12.424889, "activity_lines": [ 22.533129, 21.743833, 21.726324, 22.377131 ] }, { "date": "2024-09-06", "close": 23.405552, "volume": 86546856, "typical_volume": 23513943.2, "trend": 23.312592, "fair_value": 28.050365, "relative_strength": 8.569784, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -0.219788, "energy": 16.564914, "activity_lines": [ 22.976, 22.141781, 21.847905, 22.382921 ] }, { "date": "2024-09-13", "close": 22.426575, "volume": 50191060, "typical_volume": 25326167.3, "trend": 23.326957, "fair_value": 27.942633, "relative_strength": 5.633929, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -5.355649, "energy": 15.573198, "activity_lines": [ 22.93804, 22.318505, 21.874762, 22.325759 ] }, { "date": "2024-09-20", "close": 24.864027, "volume": 37455180, "typical_volume": 26862551.3, "trend": 23.254651, "fair_value": 27.818701, "relative_strength": 15.445746, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 30.701178, "energy": 32.202243, "activity_lines": [ 23.578704, 22.890453, 22.141633, 22.424925 ] }, { "date": "2024-09-27", "close": 25.97287, "volume": 62481542, "typical_volume": 29023880.35, "trend": 23.196363, "fair_value": 27.704222, "relative_strength": 2.223519, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 36.089529, "energy": 47.484402, "activity_lines": [ 24.441802, 23.559936, 22.511991, 22.600294 ] }, { "date": "2024-10-04", "close": 28.560167, "volume": 19021731, "typical_volume": 29358874.4, "trend": 23.205699, "fair_value": 27.623763, "relative_strength": 1.400161, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 56.163539, "energy": 66.203494, "activity_lines": [ 25.96954, 24.612473, 23.120461, 22.946346 ] }, { "date": "2024-10-11", "close": 27.471304, "volume": 65410475, "typical_volume": 32183786.65, "trend": 23.189711, "fair_value": 27.535944, "relative_strength": 1.937804, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 68.938849, "energy": 72.260166, "activity_lines": [ 26.778028, 25.323366, 23.601569, 23.221546 ] }, { "date": "2024-10-18", "close": 31.477119, "volume": 82618751, "typical_volume": 35716944.8, "trend": 23.342497, "fair_value": 27.471457, "relative_strength": 13.007257, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 83.781074, "energy": 83.154565, "activity_lines": [ 28.650739, 26.646529, 24.441197, 23.756217 ] }, { "date": "2024-10-25", "close": 29.998665, "volume": 50354594, "typical_volume": 37672144.7, "trend": 23.500533, "fair_value": 27.411376, "relative_strength": 4.716661, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.468748, "energy": 80.18472, "activity_lines": [ 29.427261, 27.49982, 25.1, 24.185648 ] }, { "date": "2024-11-01", "close": 28.260481, "volume": 38889980, "typical_volume": 39163534.7, "trend": 23.627231, "fair_value": 27.352326, "relative_strength": 0.01165, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.380625, "energy": 66.248453, "activity_lines": [ 29.28208, 27.90358, 25.551827, 24.492741 ] }, { "date": "2024-11-08", "close": 30.957663, "volume": 45370734, "typical_volume": 40886588.4, "trend": 23.86578, "fair_value": 27.309804, "relative_strength": 2.410602, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.771211, "energy": 66.661608, "activity_lines": [ 29.883452, 28.702201, 26.230838, 24.965672 ] }, { "date": "2024-11-15", "close": 29.509176, "volume": 75148868, "typical_volume": 44171031.8, "trend": 24.079655, "fair_value": 27.259835, "relative_strength": 1.278618, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.35126, "energy": 47.232541, "activity_lines": [ 29.842162, 29.096698, 26.729032, 25.329762 ] }, { "date": "2024-11-22", "close": 29.718956, "volume": 56203555, "typical_volume": 46577161.15, "trend": 24.267604, "fair_value": 27.203731, "relative_strength": 4.930974, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.959819, "energy": 41.560153, "activity_lines": [ 29.73494, 29.418362, 27.206819, 25.693588 ] }, { "date": "2024-11-29", "close": 32.246315, "volume": 133658324, "typical_volume": 52763001.25, "trend": 24.528493, "fair_value": 27.176126, "relative_strength": 11.890339, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.670865, "energy": 47.018722, "activity_lines": [ 30.587382, 30.066956, 27.878022, 26.208344 ] }, { "date": "2024-12-06", "close": 31.517076, "volume": 49012725, "typical_volume": 54308036.25, "trend": 24.771391, "fair_value": 27.138522, "relative_strength": 7.56237, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.079331, "energy": 43.549846, "activity_lines": [ 31.046902, 30.448739, 28.417363, 26.65922 ] }, { "date": "2024-12-13", "close": 33.355156, "volume": 115249466, "typical_volume": 57477168.15, "trend": 25.096839, "fair_value": 27.102557, "relative_strength": 14.497791, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.83163, "energy": 48.156971, "activity_lines": [ 31.902008, 31.063914, 29.082478, 27.213011 ] }, { "date": "2024-12-20", "close": 32.036533, "volume": 46877300, "typical_volume": 58018409.15, "trend": 25.409922, "fair_value": 27.062767, "relative_strength": 10.558775, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.713797, "energy": 44.597955, "activity_lines": [ 32.15774, 31.352158, 29.561549, 27.660733 ] }, { "date": "2024-12-27", "close": 28.909801, "volume": 36273494, "typical_volume": 58841529.75, "trend": 25.604483, "fair_value": 27.000208, "relative_strength": -0.362013, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.897913, "energy": 34.426097, "activity_lines": [ 31.202738, 30.988901, 29.6907, 27.886532 ] }, { "date": "2025-01-03", "close": 24.514393, "volume": 20832945, "typical_volume": 58487975.7, "trend": 25.711717, "fair_value": 26.920123, "relative_strength": -8.86634, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 15.664673, "energy": 10.931608, "activity_lines": [ 28.836544, 29.873158, 29.360806, 27.816204 ] }, { "date": "2025-01-10", "close": 24.444466, "volume": 19933210, "typical_volume": 56596342.85, "trend": 25.792347, "fair_value": 26.851699, "relative_strength": -7.420388, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -4.487765, "energy": 18.330097, "activity_lines": [ 26.962502, 28.844414, 29.015405, 27.734446 ] }, { "date": "2025-01-17", "close": 25.523338, "volume": 19066880, "typical_volume": 55529883.5, "trend": 25.911267, "fair_value": 26.802617, "relative_strength": -6.176541, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -1.546891, "energy": 24.938044, "activity_lines": [ 25.919591, 28.081212, 28.765904, 27.71709 ] }, { "date": "2025-01-24", "close": 25.423443, "volume": 20798454, "typical_volume": 52242463.4, "trend": 26.057781, "fair_value": 26.760311, "relative_strength": -7.468152, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -20.722516, "energy": 37.814303, "activity_lines": [ 25.365503, 27.398652, 28.4959, 27.685618 ] }, { "date": "2025-01-31", "close": 26.142693, "volume": 7403500, "typical_volume": 50103085.4, "trend": 26.269559, "fair_value": 26.717037, "relative_strength": -3.256672, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -19.374364, "energy": 41.516365, "activity_lines": [ 25.492038, 26.921151, 28.284787, 27.691096 ] }, { "date": "2025-02-07", "close": 28.25049, "volume": 47522464, "typical_volume": 50606449.6, "trend": 26.573242, "fair_value": 26.682901, "relative_strength": 0.571395, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -14.066846, "energy": 16.521336, "activity_lines": [ 26.505646, 26.891909, 28.256721, 27.818898 ] }, { "date": "2025-02-14", "close": 28.650072, "volume": 55685062, "typical_volume": 50266625.6, "trend": 26.822648, "fair_value": 26.651896, "relative_strength": 0.223548, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "up", "direction": 23.957049, "energy": 12.165392, "activity_lines": [ 27.403375, 27.00797, 28.250585, 27.952887 ] }, { "date": "2025-02-21", "close": 28.919792, "volume": 33254138, "typical_volume": 50978245.95, "trend": 27.098027, "fair_value": 26.618626, "relative_strength": -0.808775, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 33.771049, "energy": 21.424895, "activity_lines": [ 28.110636, 27.225198, 28.257387, 28.088186 ] }, { "date": "2025-02-28", "close": 26.492327, "volume": 32524164, "typical_volume": 49333930.4, "trend": 27.278172, "fair_value": 26.58368, "relative_strength": -5.577276, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -4.464544, "energy": 11.605774, "activity_lines": [ 27.782313, 27.081711, 28.03129, 28.049109 ] }, { "date": "2025-03-07", "close": 27.371408, "volume": 19788667, "typical_volume": 46192426.2, "trend": 27.50993, "fair_value": 26.555129, "relative_strength": -4.191265, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -0.384447, "energy": 6.687041, "activity_lines": [ 27.675757, 27.198861, 27.893577, 28.055124 ] }, { "date": "2025-03-14", "close": 28.450281, "volume": 28204686, "typical_volume": 45084930.8, "trend": 27.703062, "fair_value": 26.527662, "relative_strength": -1.408003, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 4.823878, "energy": 6.021838, "activity_lines": [ 27.846912, 27.540141, 27.878165, 28.115792 ] }, { "date": "2025-03-21", "close": 26.682127, "volume": 46032835, "typical_volume": 45442073.55, "trend": 27.825601, "fair_value": 26.489875, "relative_strength": -4.800578, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -19.054321, "energy": 11.952925, "activity_lines": [ 27.415362, 27.488377, 27.70173, 28.049925 ] }, { "date": "2025-03-28", "close": 25.992849, "volume": 18369878, "typical_volume": 44092030.75, "trend": 27.91817, "fair_value": 26.45179, "relative_strength": -6.396317, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -26.014971, "energy": 21.345899, "activity_lines": [ 26.885249, 27.270604, 27.467165, 27.931683 ] }, { "date": "2025-04-04", "close": 25.843006, "volume": 10185001, "typical_volume": 40843837.4, "trend": 27.999419, "fair_value": 26.425423, "relative_strength": -4.718187, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -57.301672, "energy": 44.7348, "activity_lines": [ 26.500318, 27.017051, 27.241972, 27.797802 ] }, { "date": "2025-04-11", "close": 26.042795, "volume": 27419532, "typical_volume": 39404636.25, "trend": 28.11996, "fair_value": 26.399514, "relative_strength": 1.154406, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.607976, "energy": 49.601261, "activity_lines": [ 26.225272, 26.792195, 27.053264, 27.671568 ] }, { "date": "2025-04-18", "close": 25.03385, "volume": 16564354, "typical_volume": 33549937.75, "trend": 28.12562, "fair_value": 26.361431, "relative_strength": -2.29045, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.460094, "energy": 58.295769, "activity_lines": [ 25.702485, 26.385711, 26.785972, 27.472464 ] }, { "date": "2025-04-25", "close": 24.394518, "volume": 11911687, "typical_volume": 31694885.85, "trend": 28.073009, "fair_value": 26.33307, "relative_strength": -6.027525, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.328826, "energy": 61.659424, "activity_lines": [ 25.194349, 25.921468, 26.492136, 27.231748 ] }, { "date": "2025-05-02", "close": 26.512306, "volume": 18451191, "typical_volume": 26854972.1, "trend": 28.004747, "fair_value": 26.32678, "relative_strength": 2.210144, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.118869, "energy": 38.599247, "activity_lines": [ 25.54465, 25.919652, 26.433911, 27.131057 ] }, { "date": "2025-05-09", "close": 31.24736, "volume": 106209297, "typical_volume": 29821571.95, "trend": 28.130615, "fair_value": 26.367769, "relative_strength": 17.25167, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -5.412181, "energy": 5.912262, "activity_lines": [ 27.438672, 26.822527, 26.859229, 27.340258 ] }, { "date": "2025-05-16", "close": 33.644855, "volume": 148030388, "typical_volume": 35409416.65, "trend": 28.202873, "fair_value": 26.429389, "relative_strength": 24.795227, "stage": 2, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 37.661842, "energy": 35.954945, "activity_lines": [ 29.771568, 28.074855, 27.516638, 27.696015 ] }, { "date": "2025-05-23", "close": 29.469217, "volume": 191165384, "typical_volume": 43926038.6, "trend": 28.185225, "fair_value": 26.48643, "relative_strength": 9.414249, "stage": 2, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 15.441046, "energy": 28.490163, "activity_lines": [ 30.205781, 28.453914, 27.753818, 27.777715 ] }, { "date": "2025-05-30", "close": 27.940813, "volume": 69478001, "typical_volume": 46403278.15, "trend": 28.174569, "fair_value": 26.529237, "relative_strength": 4.446868, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 24.729941, "energy": 30.062783, "activity_lines": [ 29.834835, 28.536555, 27.821843, 27.761947 ] }, { "date": "2025-06-06", "close": 28.630093, "volume": 36468629, "typical_volume": 47273365.6, "trend": 28.096984, "fair_value": 26.579948, "relative_strength": 5.132648, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 23.064654, "energy": 33.604487, "activity_lines": [ 29.457229, 28.721634, 27.938863, 27.791335 ] }, { "date": "2025-06-13", "close": 27.301481, "volume": 40523592, "typical_volume": 48259622.5, "trend": 28.023394, "fair_value": 26.621319, "relative_strength": 0.634699, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 1.68914, "energy": 3.488079, "activity_lines": [ 28.495567, 28.617198, 27.914555, 27.740012 ] }, { "date": "2025-06-20", "close": 26.811993, "volume": 44996040, "typical_volume": 50139249.5, "trend": 27.926495, "fair_value": 26.665384, "relative_strength": -0.197644, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -8.551433, "energy": 10.856899, "activity_lines": [ 27.633801, 28.397246, 27.834686, 27.661858 ] }, { "date": "2025-06-27", "close": 29.790001, "volume": 59321423, "typical_volume": 50729197.45, "trend": 27.844618, "fair_value": 26.692911, "relative_strength": 6.519791, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 7.482247, "energy": 7.491071, "activity_lines": [ 28.220228, 28.704764, 28.03525, 27.782084 ] }, { "date": "2025-07-04", "close": 28.870001, "volume": 66717170, "typical_volume": 51280802.85, "trend": 27.756382, "fair_value": 26.727853, "relative_strength": 1.609214, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 30.081955, "energy": 14.114315, "activity_lines": [ 28.478603, 28.758535, 28.140864, 27.848237 ] }, { "date": "2025-07-11", "close": 28.9, "volume": 33668540, "typical_volume": 51301522.95, "trend": 27.607877, "fair_value": 26.76228, "relative_strength": -0.44922, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 33.533949, "energy": 15.595179, "activity_lines": [ 28.685032, 28.736387, 28.248287, 27.922019 ] }, { "date": "2025-07-18", "close": 29.549999, "volume": 42384708, "typical_volume": 51794550.15, "trend": 27.524992, "fair_value": 26.796279, "relative_strength": -0.47371, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 48.242229, "energy": 28.457667, "activity_lines": [ 29.090133, 28.789009, 28.417709, 28.047317 ] }, { "date": "2025-07-25", "close": 28.959999, "volume": 29107790, "typical_volume": 52260506.3, "trend": 27.526666, "fair_value": 26.83007, "relative_strength": -4.809802, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 45.078158, "energy": 23.455933, "activity_lines": [ 29.148666, 28.765218, 28.516381, 28.139899 ] }, { "date": "2025-08-01", "close": 28.77, "volume": 24155100, "typical_volume": 52058027.0, "trend": 27.668519, "fair_value": 26.866279, "relative_strength": -4.016096, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 45.417108, "energy": 21.011382, "activity_lines": [ 29.000666, 28.792062, 28.589393, 28.220114 ] }, { "date": "2025-08-08", "close": 29.040001, "volume": 33304099, "typical_volume": 51421590.2, "trend": 27.821704, "fair_value": 26.908175, "relative_strength": -4.430245, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 45.915128, "energy": 21.773369, "activity_lines": [ 29.010667, 28.88071, 28.686596, 28.308596 ] }, { "date": "2025-08-15", "close": 31.0, "volume": 53677454, "typical_volume": 53186969.0, "trend": 28.004259, "fair_value": 26.952873, "relative_strength": -2.383235, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 59.930277, "energy": 35.333153, "activity_lines": [ 29.662667, 29.305736, 28.959239, 28.513648 ] }, { "date": "2025-08-22", "close": 32.470001, "volume": 92306679, "typical_volume": 57293052.9, "trend": 28.239144, "fair_value": 27.010248, "relative_strength": -2.121651, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 73.227049, "energy": 62.273518, "activity_lines": [ 30.664667, 29.954946, 29.348037, 28.80176 ] }, { "date": "2025-08-29", "close": 30.58, "volume": 50156287, "typical_volume": 58429890.65, "trend": 28.387054, "fair_value": 27.057486, "relative_strength": -11.435167, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.652016, "energy": 58.666677, "activity_lines": [ 30.842, 30.166546, 29.525279, 28.952783 ] }, { "date": "2025-09-05", "close": 29.219999, "volume": 27971041, "typical_volume": 59000225.0, "trend": 28.419371, "fair_value": 27.093326, "relative_strength": -14.326287, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 52.727493, "energy": 49.39884, "activity_lines": [ 30.458, 30.062364, 29.551391, 29.006521 ] }, { "date": "2025-09-12", "close": 29.43, "volume": 19631020, "typical_volume": 59386191.65, "trend": 28.445369, "fair_value": 27.133766, "relative_strength": -15.619015, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 48.998101, "energy": 29.983366, "activity_lines": [ 30.114, 30.006727, 29.577569, 29.071723 ] }, { "date": "2025-09-19", "close": 29.23, "volume": 24156911, "typical_volume": 59671477.65, "trend": 28.455709, "fair_value": 27.179942, "relative_strength": -16.632553, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 32.4398, "energy": 16.207117, "activity_lines": [ 29.677333, 29.904545, 29.56072, 29.122345 ] }, { "date": "2025-09-26", "close": 29.74, "volume": 53893763, "typical_volume": 57055700.95, "trend": 28.563965, "fair_value": 27.221285, "relative_strength": -15.776284, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 28.815591, "energy": 17.329246, "activity_lines": [ 29.528667, 29.889091, 29.579502, 29.205202 ] }, { "date": "2025-10-03", "close": 30.41, "volume": 13346357, "typical_volume": 50321499.4, "trend": 28.665252, "fair_value": 27.275599, "relative_strength": -15.618626, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 36.213198, "energy": 16.752577, "activity_lines": [ 29.785333, 29.992, 29.669272, 29.324301 ] }, { "date": "2025-10-10", "close": 29.4, "volume": 11594356, "typical_volume": 41342948.0, "trend": 28.696909, "fair_value": 27.312657, "relative_strength": -17.059292, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 30.589866, "energy": 13.419546, "activity_lines": [ 29.716667, 29.884909, 29.678254, 29.371704 ] }, { "date": "2025-10-17", "close": 27.68, "volume": 21173105, "typical_volume": 38927703.2, "trend": 28.730171, "fair_value": 27.317825, "relative_strength": -17.296157, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -0.643479, "energy": 5.842794, "activity_lines": [ 29.062667, 29.453636, 29.523757, 29.306097 ] }, { "date": "2025-10-24", "close": 29.120001, "volume": 17257363, "typical_volume": 37967139.9, "trend": 28.83441, "fair_value": 27.354619, "relative_strength": -16.538, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 13.841313, "energy": 10.875983, "activity_lines": [ 29.005334, 29.308909, 29.507645, 29.331248 ] }, { "date": "2025-10-31", "close": 29.75, "volume": 27598611, "typical_volume": 37320890.85, "trend": 28.964643, "fair_value": 27.372929, "relative_strength": -15.001456, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 17.328595, "energy": 12.595353, "activity_lines": [ 29.165334, 29.312909, 29.5492, 29.390318 ] }, { "date": "2025-11-07", "close": 29.709999, "volume": 23275562, "typical_volume": 36234866.95, "trend": 29.086883, "fair_value": 27.373246, "relative_strength": -14.931104, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 19.022336, "energy": 11.407552, "activity_lines": [ 29.311333, 29.359091, 29.575286, 29.438405 ] }, { "date": "2025-11-14", "close": 28.4, "volume": 14519364, "typical_volume": 33994764.0, "trend": 29.199088, "fair_value": 27.363953, "relative_strength": -17.160447, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -11.270358, "energy": 6.649465, "activity_lines": [ 29.067333, 29.182909, 29.46281, 29.39409 ] }, { "date": "2025-11-21", "close": 27.559999, "volume": 13608780, "typical_volume": 31339344.5, "trend": 29.304604, "fair_value": 27.352465, "relative_strength": -14.854221, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -58.2836, "energy": 34.272202, "activity_lines": [ 28.61, 28.868909, 29.276952, 29.288343 ] }, { "date": "2025-11-28", "close": 27.25, "volume": 13726936, "typical_volume": 30342264.3, "trend": 29.329194, "fair_value": 27.356982, "relative_strength": -18.13057, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -61.918164, "energy": 54.249529, "activity_lines": [ 28.057333, 28.532545, 29.067809, 29.155788 ] }, { "date": "2025-12-05", "close": 27.129999, "volume": 12557520, "typical_volume": 28850904.9, "trend": 29.191948, "fair_value": 27.348289, "relative_strength": -18.984418, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.477026, "energy": 65.578317, "activity_lines": [ 27.589333, 28.210363, 28.855095, 29.013904 ] }, { "date": "2025-12-12", "close": 27.24, "volume": 14465840, "typical_volume": 28118807.4, "trend": 28.978453, "fair_value": 27.36512, "relative_strength": -18.684664, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.287838, "energy": 66.124901, "activity_lines": [ 27.332666, 27.955636, 28.664381, 28.887972 ] }, { "date": "2025-12-19", "close": 27.120001, "volume": 12999475, "typical_volume": 27561026.15, "trend": 28.900146, "fair_value": 27.376014, "relative_strength": -17.723242, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.015211, "energy": 63.627632, "activity_lines": [ 27.200667, 27.736727, 28.470428, 28.768072 ] }, { "date": "2025-12-26", "close": 26.68, "volume": 11134606, "typical_volume": 26452551.5, "trend": 28.858119, "fair_value": 27.385874, "relative_strength": -21.364359, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.504862, "energy": 65.882245, "activity_lines": [ 27.007333, 27.479273, 28.242428, 28.624837 ] }, { "date": "2026-01-02", "close": 27.309999, "volume": 11595606, "typical_volume": 24348459.1, "trend": 28.814116, "fair_value": 27.402133, "relative_strength": -18.751396, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.679007, "energy": 48.207847, "activity_lines": [ 27.082666, 27.354545, 28.085666, 28.524958 ] }, { "date": "2026-01-09", "close": 30.0, "volume": 87494102, "typical_volume": 24107830.25, "trend": 28.904066, "fair_value": 27.441697, "relative_strength": -14.264288, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -18.862424, "energy": 12.243268, "activity_lines": [ 28.050667, 27.751818, 28.202667, 28.601467 ] }, { "date": "2026-01-16", "close": 30.01, "volume": 49103327, "typical_volume": 24055182.25, "trend": 29.010667, "fair_value": 27.47973, "relative_strength": -14.931215, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -8.821973, "energy": 14.883025, "activity_lines": [ 28.830667, 28.146363, 28.332381, 28.672817 ] }, { "date": "2026-01-23", "close": 29.76, "volume": 29803953, "typical_volume": 24146827.85, "trend": 29.009667, "fair_value": 27.509142, "relative_strength": -16.29981, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 18.544457, "energy": 26.513933, "activity_lines": [ 29.342667, 28.49, 28.441, 28.721161 ] }, { "date": "2026-01-30", "close": 28.18, "volume": 21842730, "typical_volume": 24257413.35, "trend": 28.986667, "fair_value": 27.532828, "relative_strength": -19.066144, "stage": 4, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 8.631133, "energy": 22.11171, "activity_lines": [ 29.152, 28.521636, 28.396571, 28.667634 ] }, { "date": "2026-02-06", "close": 27.33, "volume": 13397860, "typical_volume": 23719460.8, "trend": 28.934333, "fair_value": 27.544175, "relative_strength": -19.372255, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "down", "direction": -26.472043, "energy": 16.368255, "activity_lines": [ 28.578, 28.387454, 28.277143, 28.560753 ] }, { "date": "2026-02-13", "close": 27.92, "volume": 11687503, "typical_volume": 21609147.8, "trend": 28.88, "fair_value": 27.531741, "relative_strength": -18.320257, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -33.729292, "energy": 16.777567, "activity_lines": [ 28.199333, 28.359091, 28.222952, 28.495312 ] }, { "date": "2026-02-27", "close": 29.27, "volume": 16383665, "typical_volume": 21761013.2, "trend": 28.890333, "fair_value": 27.530003, "relative_strength": -16.297447, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -18.472418, "energy": 13.528309, "activity_lines": [ 28.409333, 28.561818, 28.306, 28.520473 ] }, { "date": "2026-03-06", "close": 27.99, "volume": 16601087, "typical_volume": 22011349.75, "trend": 28.864333, "fair_value": 27.525036, "relative_strength": -17.79482, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -36.004903, "energy": 19.580287, "activity_lines": [ 28.242, 28.494909, 28.272571, 28.462387 ] }, { "date": "2026-03-13", "close": 27.030001, "volume": 25581434, "typical_volume": 22231766.2, "trend": 28.797333, "fair_value": 27.487565, "relative_strength": -20.815266, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -47.497302, "energy": 27.198702, "activity_lines": [ 27.872667, 28.237637, 28.154429, 28.344043 ] }, { "date": "2026-03-20", "close": 25.190001, "volume": 14731413, "typical_volume": 22105468.7, "trend": 28.603667, "fair_value": 27.449974, "relative_strength": -23.522461, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -71.585775, "energy": 54.972945, "activity_lines": [ 26.966667, 27.639455, 27.864143, 28.111312 ] }, { "date": "2026-03-27", "close": 24.17, "volume": 12511230, "typical_volume": 21351099.65, "trend": 28.327, "fair_value": 27.414204, "relative_strength": -25.609137, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -78.482319, "energy": 73.843328, "activity_lines": [ 25.863334, 26.894364, 27.495429, 27.825269 ] }, { "date": "2026-04-03", "close": 25.549999, "volume": 15146103, "typical_volume": 20944626.7, "trend": 28.159333, "fair_value": 27.386067, "relative_strength": -18.606068, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.506106, "energy": 68.719371, "activity_lines": [ 25.47, 26.506182, 27.284714, 27.646108 ] }, { "date": "2026-04-10", "close": 26.83, "volume": 15585432, "typical_volume": 20997930.1, "trend": 28.079667, "fair_value": 27.358862, "relative_strength": -19.836715, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.823617, "energy": 62.522974, "activity_lines": [ 25.751333, 26.431818, 27.215714, 27.560344 ] }, { "date": "2026-04-17", "close": 26.629999, "volume": 13559580, "typical_volume": 20995470.1, "trend": 27.986333, "fair_value": 27.329035, "relative_strength": -22.968735, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.564133, "energy": 47.186698, "activity_lines": [ 26.043333, 26.374364, 27.135143, 27.466817 ] }, { "date": "2026-04-24", "close": 26.41, "volume": 11425526, "typical_volume": 20880399.6, "trend": 27.892333, "fair_value": 27.288929, "relative_strength": -23.383552, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.853922, "energy": 26.901422, "activity_lines": [ 26.288666, 26.305091, 27.038048, 27.365118 ] }, { "date": "2026-05-01", "close": 26.334604, "volume": 10699921, "typical_volume": 20787519.65, "trend": 27.77882, "fair_value": 27.256762, "relative_strength": -23.994, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -35.364043, "energy": 17.49926, "activity_lines": [ 26.427534, 26.238837, 26.937772, 27.26462 ] }, { "date": "2026-05-08", "close": 28.022335, "volume": 12672130, "typical_volume": 20697834.15, "trend": 27.699231, "fair_value": 27.247792, "relative_strength": -20.911847, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -18.451276, "energy": 13.449867, "activity_lines": [ 26.984673, 26.508269, 27.00202, 27.28033 ] }, { "date": "2026-05-15", "close": 28.182119, "volume": 25474930, "typical_volume": 21321606.9, "trend": 27.658635, "fair_value": 27.21962, "relative_strength": -19.582634, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -12.573442, "energy": 13.580726, "activity_lines": [ 27.43025, 26.829437, 27.07776, 27.311484 ] }, { "date": "2026-05-22", "close": 26.544321, "volume": 17749348, "typical_volume": 21652344.0, "trend": 27.620779, "fair_value": 27.182608, "relative_strength": -23.38159, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -27.631671, "energy": 16.394243, "activity_lines": [ 27.239753, 26.849331, 26.992462, 27.239593 ] }, { "date": "2026-05-29", "close": 23.478443, "volume": 18787845, "typical_volume": 22011955.95, "trend": 27.432727, "fair_value": 27.118096, "relative_strength": -31.301305, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -64.787554, "energy": 29.748053, "activity_lines": [ 26.033009, 26.320622, 26.615821, 26.972346 ] }, { "date": "2026-06-05", "close": 22.969128, "volume": 1922500, "typical_volume": 17733375.85, "trend": 27.206698, "fair_value": 27.071565, "relative_strength": -30.871399, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.76592, "energy": 62.595799, "activity_lines": [ 24.85193, 25.730431, 26.20892, 26.684371 ] }, { "date": "2026-06-12", "close": 21.081665, "volume": 2025500, "typical_volume": 15379484.5, "trend": 26.919087, "fair_value": 27.006172, "relative_strength": -34.245002, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -82.615069, "energy": 84.10618, "activity_lines": [ 23.266062, 24.818898, 25.655741, 26.289208 ] }, { "date": "2026-06-19", "close": 21.810684, "volume": 10050460, "typical_volume": 14391809.85, "trend": 26.699443, "fair_value": 26.936264, "relative_strength": -35.729313, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.909928, "energy": 85.934746, "activity_lines": [ 22.385911, 24.121157, 25.214508, 25.959634 ] }, { "date": "2026-06-26", "close": 21.85063, "volume": 4293090, "typical_volume": 13514327.85, "trend": 26.509131, "fair_value": 26.874907, "relative_strength": -33.819078, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.614708, "energy": 85.475375, "activity_lines": [ 21.943839, 23.521939, 24.814933, 25.646807 ] }, { "date": "2026-07-03", "close": 21.1, "volume": 2283642, "typical_volume": 12958616.95, "trend": 26.304131, "fair_value": 26.795084, "relative_strength": -34.420927, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -75.045321, "energy": 88.437486, "activity_lines": [ 21.564469, 22.87314, 24.374009, 25.297831 ] }, { "date": "2026-07-10", "close": 20.74, "volume": 13247348, "typical_volume": 13036609.2, "trend": 26.091131, "fair_value": 26.714676, "relative_strength": -32.316278, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.860682, "energy": 85.030114, "activity_lines": [ 21.223662, 22.255432, 23.928467, 24.938854 ] }, { "date": "2026-07-17", "close": 19.07, "volume": 12498056, "typical_volume": 12842328.75, "trend": 25.818798, "fair_value": 26.619353, "relative_strength": -30.82701, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -85.060322, "energy": 83.938509, "activity_lines": [ 20.474796, 21.435808, 23.358067, 24.485878 ] }, { "date": "2026-07-24", "close": 19.030001, "volume": 11471950, "typical_volume": 12585871.9, "trend": 25.549131, "fair_value": 26.538192, "relative_strength": -30.429785, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -79.221728, "energy": 83.076138, "activity_lines": [ 19.846709, 20.771681, 22.83243, 24.047891 ] }, { "date": "2026-07-31", "close": 20.42, "volume": 15410732, "typical_volume": 12077336.8, "trend": 25.340464, "fair_value": 26.478, "relative_strength": -23.464681, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.633497, "energy": 65.605662, "activity_lines": [ 19.867334, 20.526683, 22.481839, 23.71698 ] }, { "date": "2026-08-07", "close": 20.58, "volume": 10290080, "typical_volume": 11855270.15, "trend": 25.116131, "fair_value": 26.431084, "relative_strength": -25.956077, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.705437, "energy": 61.279303, "activity_lines": [ 20.036667, 20.422128, 22.177964, 23.409853 ] } ], "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." } } }