{ "ticker": { "uuid": "6b05f0c1-44ca-46fa-8e0c-81e1a1c0defd", "symbol": "002020", "name": "Zhejiang Jingxin Pharmaceutical 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": -10.764, "architecture_energy": 8.293, "architecture_maturity": 93.913, "architecture_confidence": 55.013, "architecture_tenure": "Established", "architecture": { "interpretation": { "headline": "The weekly architecture is expanding downward.", "body": "Trend and Activity show sustained negative alignment with weak price acceptance. Repair requires persistent improvement across the structure, not merely one strong observation." }, "scores": { "balance": 60.49, "rotation_up": 30.31, "upward_expansion": 27.76, "deceleration": 47.02, "rotation_down": 18.45, "downward_expansion": 45.09 }, "activity_lines": [ 13.92, 13.696323, 13.652776, 14.120266 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": 0.333333 }, "latest_close": 14.38, "trend_reference": 15.015435, "distance_from_trend": -0.042319, "trend_direction": "Weakening", "fair_value": 13.536057, "distance_from_fair_value": 0.062348, "fair_value_direction": "Weakening", "relative_strength": -18.495319, "relative_strength_direction": "Improving", "price_momentum": -0.152622, "excess_performance": -0.160022, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.042319, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.115968, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.062348, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.020794, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.184953, "read": "Lagging" }, { "label": "Relative strength direction", "positive": true, "value": 0.117837, "read": "Improving" }, { "label": "Price momentum", "positive": false, "value": -0.152622, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.330102, "read": "Supply-led" } ], "volume": { "latest": 89213375, "relative_activity": 1.35186, "balance": 0.330102, "dry_up": 1.624072, "accumulation_observations": 1, "distribution_observations": 3 }, "risk": { "range_context": 0.084908, "annualized_volatility": 0.446051, "from_high_reference": -0.364279, "from_low_reference": 0.22383 }, "levels": { "trend_reference": 15.015435, "fair_value_reference": 13.536057, "structural_low": 11.75, "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": 14, "median_return": 0.004412, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.005315, "regime_survival": 0.785714, "best_return": 0.245614, "worst_return": -0.102419, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 4, "median_return": 0.140262, "positive_rate": 0.75, "directional_follow_through": 0.25, "median_excess_return": 0.072376, "regime_survival": 0.25, "best_return": 0.222803, "worst_return": -0.200326, "sufficient": false }, { "horizon": "Extended", "sample_count": 3, "median_return": 0.103455, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": 0.181873, "regime_survival": 0.333333, "best_return": 0.122898, "worst_return": -0.079199, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": 0.123277, "positive_rate": 1.0, "directional_follow_through": 0.0, "median_excess_return": 0.321753, "regime_survival": 0.0, "best_return": 0.230492, "worst_return": 0.016062, "sufficient": false } ], "ledger": [ { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2023-12-22", "end": "2024-01-12", "tenure": "New", "return": -0.057304, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-01-19", "end": "2024-02-02", "tenure": "New", "return": -0.183378, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-02-09", "end": "2024-05-03", "tenure": "Developing", "return": 0.149225, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-05-10", "end": "2024-05-17", "tenure": "New", "return": -0.012427, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-05-24", "end": "2024-06-07", "tenure": "New", "return": -0.017778, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-06-14", "end": "2024-09-27", "tenure": "Established", "return": 0.062387, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-10-04", "end": "2025-01-17", "tenure": "Established", "return": -0.006279, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-01-24", "end": "2025-03-14", "tenure": "Developing", "return": 0.119601, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-03-21", "end": "2025-05-02", "tenure": "Developing", "return": 0.004415, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-05-09", "end": "2025-07-04", "tenure": "Developing", "return": 0.135161, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-07-11", "end": "2025-10-17", "tenure": "Established", "return": 0.193818, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-10-24", "end": "2026-01-30", "tenure": "Established", "return": -0.067583, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-02-06", "end": "2026-02-13", "tenure": "New", "return": -0.021214, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-02-27", "end": "2026-08-07", "tenure": "Established", "return": -0.119951, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 11.661983, "volume": 51242308, "typical_volume": 65062868.4, "trend": 12.723582, "fair_value": 9.233515, "relative_strength": 2.671158, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -37.361451, "energy": 51.020566, "activity_lines": [ 11.722663, 12.059335, 12.721859, 12.763975 ] }, { "date": "2023-08-04", "close": 10.912961, "volume": 75135711, "typical_volume": 65959381.85, "trend": 12.709684, "fair_value": 9.24317, "relative_strength": -5.662717, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -76.13215, "energy": 68.855364, "activity_lines": [ 11.41863, 11.76438, 12.530449, 12.647161 ] }, { "date": "2023-08-11", "close": 10.893997, "volume": 76653967, "typical_volume": 66476274.05, "trend": 12.672518, "fair_value": 9.252982, "relative_strength": -2.725505, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.791508, "energy": 71.453415, "activity_lines": [ 11.191078, 11.537346, 12.341833, 12.53002 ] }, { "date": "2023-08-18", "close": 10.325122, "volume": 52608982, "typical_volume": 65549298.8, "trend": 12.588485, "fair_value": 9.249385, "relative_strength": -5.328253, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -80.472611, "energy": 82.107579, "activity_lines": [ 10.850384, 11.258942, 12.103018, 12.378575 ] }, { "date": "2023-08-25", "close": 10.438896, "volume": 47198594, "typical_volume": 64224549.0, "trend": 12.506693, "fair_value": 9.248934, "relative_strength": -1.820003, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.87961, "energy": 84.135418, "activity_lines": [ 10.644324, 11.052422, 11.884474, 12.239892 ] }, { "date": "2023-09-01", "close": 10.524229, "volume": 51543082, "typical_volume": 62513130.35, "trend": 12.445109, "fair_value": 9.256143, "relative_strength": -4.764042, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.408123, "energy": 84.113285, "activity_lines": [ 10.53687, 10.897618, 11.687824, 12.111991 ] }, { "date": "2023-09-08", "close": 10.268233, "volume": 39194129, "typical_volume": 60239788.15, "trend": 12.36259, "fair_value": 9.263711, "relative_strength": -5.933521, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.45572, "energy": 86.503975, "activity_lines": [ 10.419934, 10.724197, 11.483564, 11.971547 ] }, { "date": "2023-09-15", "close": 11.453394, "volume": 108528736, "typical_volume": 61787417.85, "trend": 12.322056, "fair_value": 9.279341, "relative_strength": 5.631292, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.314106, "energy": 52.90938, "activity_lines": [ 10.741034, 10.800564, 11.40999, 11.912889 ] }, { "date": "2023-09-22", "close": 11.1974, "volume": 73700526, "typical_volume": 64027844.55, "trend": 12.27423, "fair_value": 9.295468, "relative_strength": 2.252885, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.758045, "energy": 38.938879, "activity_lines": [ 10.939509, 10.841076, 11.323185, 11.840331 ] }, { "date": "2023-09-29", "close": 11.813684, "volume": 53533686, "typical_volume": 63516181.4, "trend": 12.268341, "fair_value": 9.318196, "relative_strength": 7.89959, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.610563, "energy": 25.040948, "activity_lines": [ 11.28526, 11.004154, 11.309392, 11.810618 ] }, { "date": "2023-10-13", "close": 12.790256, "volume": 148825860, "typical_volume": 68100290.4, "trend": 12.302446, "fair_value": 9.346254, "relative_strength": 16.297426, "stage": 3, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 2.690184, "energy": 22.663683, "activity_lines": [ 11.864882, 11.338929, 11.395649, 11.84429 ] }, { "date": "2023-10-20", "close": 11.491319, "volume": 94006446, "typical_volume": 68322168.05, "trend": 12.289533, "fair_value": 9.364405, "relative_strength": 9.202191, "stage": 3, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -9.284041, "energy": 21.126639, "activity_lines": [ 11.860458, 11.417021, 11.366392, 11.791959 ] }, { "date": "2023-10-27", "close": 12.069677, "volume": 91202513, "typical_volume": 68076394.45, "trend": 12.300859, "fair_value": 9.386031, "relative_strength": 11.776059, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -0.757748, "energy": 19.771221, "activity_lines": [ 11.96728, 11.589752, 11.408155, 11.777775 ] }, { "date": "2023-11-03", "close": 13.321208, "volume": 159028972, "typical_volume": 72028504.05, "trend": 12.334678, "fair_value": 9.413727, "relative_strength": 21.837394, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 40.264892, "energy": 38.417483, "activity_lines": [ 12.450193, 11.968659, 11.577148, 11.843604 ] }, { "date": "2023-11-10", "close": 13.330689, "volume": 159885959, "typical_volume": 75739356.85, "trend": 12.334706, "fair_value": 9.441995, "relative_strength": 19.977289, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 37.102979, "energy": 51.793852, "activity_lines": [ 12.79468, 12.294815, 11.746185, 11.907863 ] }, { "date": "2023-11-17", "close": 13.321208, "volume": 91660250, "typical_volume": 78466906.7, "trend": 12.310543, "fair_value": 9.471922, "relative_strength": 19.342788, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 34.346978, "energy": 58.362804, "activity_lines": [ 13.034873, 12.56667, 11.910031, 11.971508 ] }, { "date": "2023-11-24", "close": 13.672015, "volume": 93564504, "typical_volume": 80923364.5, "trend": 12.299314, "fair_value": 9.504192, "relative_strength": 23.512312, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 45.70785, "energy": 66.785047, "activity_lines": [ 13.356604, 12.851453, 12.101282, 12.059345 ] }, { "date": "2023-12-01", "close": 12.932475, "volume": 138100897, "typical_volume": 84781640.65, "trend": 12.270565, "fair_value": 9.532418, "relative_strength": 17.917068, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 34.950966, "energy": 46.385546, "activity_lines": [ 13.286443, 12.939888, 12.214877, 12.100194 ] }, { "date": "2023-12-08", "close": 12.316191, "volume": 75645663, "typical_volume": 86442894.65, "trend": 12.20763, "fair_value": 9.556368, "relative_strength": 13.982943, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 28.995546, "energy": 26.953727, "activity_lines": [ 12.953334, 12.889378, 12.265534, 12.103138 ] }, { "date": "2023-12-15", "close": 12.373079, "volume": 91499804, "typical_volume": 88638029.45, "trend": 12.176978, "fair_value": 9.581054, "relative_strength": 16.054069, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 13.41644, "energy": 13.560351, "activity_lines": [ 12.706188, 12.82887, 12.319036, 12.113812 ] }, { "date": "2023-12-22", "close": 11.747314, "volume": 49800834, "typical_volume": 88565955.75, "trend": 12.084848, "fair_value": 9.603868, "relative_strength": 11.670321, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.136356, "energy": 19.196347, "activity_lines": [ 12.314295, 12.644416, 12.308742, 12.086092 ] }, { "date": "2023-12-29", "close": 12.060197, "volume": 50319027, "typical_volume": 87325121.55, "trend": 11.992247, "fair_value": 9.628502, "relative_strength": 10.537944, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.589823, "energy": 21.256544, "activity_lines": [ 12.131622, 12.535812, 12.32784, 12.084501 ] }, { "date": "2024-01-05", "close": 11.491319, "volume": 41640769, "typical_volume": 85574461.65, "trend": 11.916713, "fair_value": 9.652325, "relative_strength": 9.513648, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -9.892817, "energy": 18.201301, "activity_lines": [ 11.866778, 12.313433, 12.287296, 12.052183 ] }, { "date": "2024-01-12", "close": 11.074142, "volume": 38278264, "typical_volume": 84857925.75, "trend": 11.847816, "fair_value": 9.672311, "relative_strength": 6.587201, "stage": 1, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -28.549545, "energy": 30.024113, "activity_lines": [ 11.558952, 12.025719, 12.204177, 11.997824 ] }, { "date": "2024-01-19", "close": 10.495784, "volume": 48626435, "typical_volume": 84929317.8, "trend": 11.783343, "fair_value": 9.690543, "relative_strength": 3.188907, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -38.920949, "energy": 54.038742, "activity_lines": [ 11.141144, 11.673705, 12.062409, 11.910596 ] }, { "date": "2024-01-26", "close": 9.926908, "volume": 83002955, "typical_volume": 86502311.45, "trend": 11.712233, "fair_value": 9.707964, "relative_strength": -2.170752, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -45.438737, "energy": 65.824668, "activity_lines": [ 10.658862, 11.269802, 11.866191, 11.790826 ] }, { "date": "2024-02-02", "close": 8.571083, "volume": 72764133, "typical_volume": 88180811.65, "trend": 11.592769, "fair_value": 9.717717, "relative_strength": -8.10526, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -91.553044, "energy": 90.357658, "activity_lines": [ 9.846, 10.6811, 11.543692, 11.588171 ] }, { "date": "2024-02-09", "close": 9.784688, "volume": 108755280, "typical_volume": 88192138.85, "trend": 11.517551, "fair_value": 9.736272, "relative_strength": -4.321837, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.358677, "energy": 80.025084, "activity_lines": [ 9.67028, 10.405798, 11.344856, 11.471521 ] }, { "date": "2024-02-23", "close": 10.031201, "volume": 65486272, "typical_volume": 87781426.15, "trend": 11.459399, "fair_value": 9.753804, "relative_strength": -4.668842, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.440281, "energy": 75.466342, "activity_lines": [ 9.690507, 10.232549, 11.177444, 11.375627 ] }, { "date": "2024-03-01", "close": 10.23979, "volume": 73595820, "typical_volume": 88784532.85, "trend": 11.417681, "fair_value": 9.773974, "relative_strength": -6.460766, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.433842, "energy": 58.12597, "activity_lines": [ 9.849793, 10.138771, 11.03545, 11.296943 ] }, { "date": "2024-03-08", "close": 9.832094, "volume": 52279181, "typical_volume": 83957198.9, "trend": 11.356685, "fair_value": 9.791578, "relative_strength": -9.521841, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.977442, "energy": 45.399043, "activity_lines": [ 9.890246, 10.009653, 10.862123, 11.194647 ] }, { "date": "2024-03-15", "close": 10.296678, "volume": 72231344, "typical_volume": 82868443.8, "trend": 11.336142, "fair_value": 9.810346, "relative_strength": -7.73972, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -44.699882, "energy": 32.997407, "activity_lines": [ 10.091882, 9.999827, 10.747129, 11.126259 ] }, { "date": "2024-03-22", "close": 10.54319, "volume": 68254849, "typical_volume": 81721060.6, "trend": 11.324449, "fair_value": 9.829021, "relative_strength": -5.180842, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -40.589421, "energy": 27.299219, "activity_lines": [ 10.260648, 10.066885, 10.6613, 11.075101 ] }, { "date": "2024-03-29", "close": 10.17342, "volume": 48218574, "typical_volume": 76180540.7, "trend": 11.319392, "fair_value": 9.845791, "relative_strength": -6.947815, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -39.875134, "energy": 26.552508, "activity_lines": [ 10.255591, 10.083952, 10.547525, 11.000841 ] }, { "date": "2024-04-05", "close": 10.163939, "volume": 35221594, "typical_volume": 69947322.45, "trend": 11.310227, "fair_value": 9.861152, "relative_strength": -8.521992, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -38.250682, "energy": 23.592443, "activity_lines": [ 10.237893, 10.115671, 10.447836, 10.926296 ] }, { "date": "2024-04-12", "close": 9.718319, "volume": 39473048, "typical_volume": 67337962.35, "trend": 11.283363, "fair_value": 9.87426, "relative_strength": -9.537875, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.333872, "energy": 31.754223, "activity_lines": [ 10.076711, 10.072402, 10.320787, 10.823592 ] }, { "date": "2024-04-19", "close": 9.566618, "volume": 60576998, "typical_volume": 65688587.05, "trend": 11.259976, "fair_value": 9.88356, "relative_strength": -11.320196, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.93241, "energy": 41.518654, "activity_lines": [ 9.872548, 10.005343, 10.196446, 10.712834 ] }, { "date": "2024-04-26", "close": 10.818148, "volume": 119628131, "typical_volume": 64764948.75, "trend": 11.238801, "fair_value": 9.901069, "relative_strength": -1.596433, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.507197, "energy": 26.518665, "activity_lines": [ 10.134231, 10.147735, 10.210849, 10.684329 ] }, { "date": "2024-05-03", "close": 11.244805, "volume": 37932607, "typical_volume": 62879295.95, "trend": 11.240381, "fair_value": 9.91843, "relative_strength": 1.05452, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -3.729917, "energy": 6.537202, "activity_lines": [ 10.519803, 10.34891, 10.275954, 10.684717 ] }, { "date": "2024-05-10", "close": 11.443913, "volume": 69522075, "typical_volume": 61780409.5, "trend": 11.228056, "fair_value": 9.935022, "relative_strength": 1.388992, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 9.90404, "energy": 21.709134, "activity_lines": [ 10.900319, 10.564222, 10.365123, 10.697848 ] }, { "date": "2024-05-17", "close": 11.301694, "volume": 49370897, "typical_volume": 61758912.65, "trend": 11.178437, "fair_value": 9.951539, "relative_strength": 0.531375, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 9.581846, "energy": 39.902692, "activity_lines": [ 11.148097, 10.731782, 10.445172, 10.702599 ] }, { "date": "2024-05-24", "close": 10.952156, "volume": 43122473, "typical_volume": 61399084.95, "trend": 11.160465, "fair_value": 9.965025, "relative_strength": 0.442815, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 22.682264, "energy": 52.011173, "activity_lines": [ 11.173804, 10.80907, 10.494054, 10.688 ] }, { "date": "2024-05-31", "close": 11.000833, "volume": 34700552, "typical_volume": 61052074.1, "trend": 11.124837, "fair_value": 9.985378, "relative_strength": 1.763767, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "down", "direction": 4.485354, "energy": 41.195262, "activity_lines": [ 11.123367, 10.88329, 10.552848, 10.677701 ] }, { "date": "2024-06-07", "close": 10.757451, "volume": 44257869, "typical_volume": 61351054.35, "trend": 11.039378, "fair_value": 10.005101, "relative_strength": 1.013968, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "down", "direction": -1.565259, "energy": 14.347255, "activity_lines": [ 10.979624, 10.904939, 10.590799, 10.653999 ] }, { "date": "2024-06-14", "close": 10.767187, "volume": 30472120, "typical_volume": 60443338.6, "trend": 10.953928, "fair_value": 10.023771, "relative_strength": 1.29041, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -16.305535, "energy": 10.853353, "activity_lines": [ 10.871616, 10.917739, 10.631185, 10.636438 ] }, { "date": "2024-06-21", "close": 10.416718, "volume": 42013590, "typical_volume": 58393870.35, "trend": 10.857112, "fair_value": 10.039589, "relative_strength": 0.133891, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -23.662277, "energy": 17.669443, "activity_lines": [ 10.691901, 10.855849, 10.6369, 10.601779 ] }, { "date": "2024-06-28", "close": 10.192807, "volume": 38923511, "typical_volume": 56701839.25, "trend": 10.741138, "fair_value": 10.053769, "relative_strength": 0.286497, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -37.919742, "energy": 28.3102, "activity_lines": [ 10.496547, 10.74055, 10.618958, 10.558921 ] }, { "date": "2024-07-05", "close": 10.368041, "volume": 42260169, "typical_volume": 53377083.7, "trend": 10.655657, "fair_value": 10.069647, "relative_strength": 3.630701, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -31.010966, "energy": 26.480182, "activity_lines": [ 10.410227, 10.645726, 10.609983, 10.53485 ] }, { "date": "2024-07-12", "close": 10.494599, "volume": 43361036, "typical_volume": 52270821.9, "trend": 10.594937, "fair_value": 10.087605, "relative_strength": 2.874915, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -20.83803, "energy": 21.999233, "activity_lines": [ 10.40828, 10.582097, 10.610283, 10.524459 ] }, { "date": "2024-07-19", "close": 10.53354, "volume": 39513300, "typical_volume": 50566695.9, "trend": 10.533619, "fair_value": 10.106618, "relative_strength": 2.554375, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -19.67801, "energy": 18.358426, "activity_lines": [ 10.436837, 10.539188, 10.612085, 10.520498 ] }, { "date": "2024-07-26", "close": 9.968896, "volume": 41996971, "typical_volume": 50052585.4, "trend": 10.474339, "fair_value": 10.121839, "relative_strength": 0.350341, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -29.971431, "energy": 27.534886, "activity_lines": [ 10.292755, 10.410168, 10.558712, 10.484064 ] }, { "date": "2024-08-02", "close": 10.377776, "volume": 46120162, "typical_volume": 48747026.3, "trend": 10.418258, "fair_value": 10.138817, "relative_strength": 4.737086, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -12.580599, "energy": 15.141942, "activity_lines": [ 10.314822, 10.379723, 10.543629, 10.477835 ] }, { "date": "2024-08-09", "close": 10.416718, "volume": 36792369, "typical_volume": 47173902.3, "trend": 10.382438, "fair_value": 10.157025, "relative_strength": 6.794595, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -10.360368, "energy": 12.809129, "activity_lines": [ 10.337537, 10.366802, 10.531869, 10.477735 ] }, { "date": "2024-08-16", "close": 11.224743, "volume": 98920766, "typical_volume": 49709011.9, "trend": 10.387458, "fair_value": 10.180469, "relative_strength": 14.972592, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 48.653381, "energy": 20.86225, "activity_lines": [ 10.62635, 10.511415, 10.597665, 10.532078 ] }, { "date": "2024-08-23", "close": 11.068979, "volume": 57317633, "typical_volume": 50813813.85, "trend": 10.406564, "fair_value": 10.203433, "relative_strength": 15.05162, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 47.464736, "energy": 31.542261, "activity_lines": [ 10.814565, 10.619211, 10.643621, 10.576047 ] }, { "date": "2024-08-30", "close": 10.981361, "volume": 56705370, "typical_volume": 51675429.95, "trend": 10.441713, "fair_value": 10.229005, "relative_strength": 11.266593, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 52.485512, "energy": 42.71242, "activity_lines": [ 10.937877, 10.705589, 10.676922, 10.61313 ] }, { "date": "2024-09-06", "close": 10.864539, "volume": 53195218, "typical_volume": 51306340.95, "trend": 10.518161, "fair_value": 10.253424, "relative_strength": 12.471058, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 52.836966, "energy": 45.610948, "activity_lines": [ 10.954752, 10.76046, 10.693083, 10.640409 ] }, { "date": "2024-09-13", "close": 10.455658, "volume": 39673331, "typical_volume": 47308600.95, "trend": 10.540527, "fair_value": 10.274819, "relative_strength": 9.694685, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 38.244352, "energy": 26.591598, "activity_lines": [ 10.802882, 10.728776, 10.664122, 10.636377 ] }, { "date": "2024-09-20", "close": 10.299894, "volume": 20859554, "typical_volume": 46454948.3, "trend": 10.549483, "fair_value": 10.29631, "relative_strength": 6.360578, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 15.693302, "energy": 8.564799, "activity_lines": [ 10.596495, 10.667179, 10.622053, 10.620852 ] }, { "date": "2024-09-27", "close": 11.438919, "volume": 60207234, "typical_volume": 45989206.25, "trend": 10.589454, "fair_value": 10.324065, "relative_strength": 0.13158, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 61.211954, "energy": 24.584619, "activity_lines": [ 10.831439, 10.816217, 10.692962, 10.678235 ] }, { "date": "2024-10-04", "close": 12.402708, "volume": 32430959, "typical_volume": 45142209.35, "trend": 10.675142, "fair_value": 10.357365, "relative_strength": -2.018125, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 77.67827, "energy": 57.707589, "activity_lines": [ 11.362984, 11.124027, 10.855684, 10.795219 ] }, { "date": "2024-10-11", "close": 12.081445, "volume": 104528599, "typical_volume": 48212515.65, "trend": 10.734634, "fair_value": 10.38561, "relative_strength": -0.158197, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.182206, "energy": 69.303266, "activity_lines": [ 11.692684, 11.329176, 10.982567, 10.885948 ] }, { "date": "2024-10-18", "close": 12.178798, "volume": 63326424, "typical_volume": 49643809.25, "trend": 10.789154, "fair_value": 10.415631, "relative_strength": -2.091067, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.966167, "energy": 75.943234, "activity_lines": [ 11.973708, 11.521049, 11.113344, 10.97912 ] }, { "date": "2024-10-25", "close": 12.178798, "volume": 92289216, "typical_volume": 52045376.6, "trend": 10.856, "fair_value": 10.445191, "relative_strength": -4.425596, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.889674, "energy": 76.351258, "activity_lines": [ 12.139857, 11.680884, 11.238512, 11.068775 ] }, { "date": "2024-11-01", "close": 12.052239, "volume": 102968610, "typical_volume": 55670201.1, "trend": 10.918943, "fair_value": 10.476129, "relative_strength": -3.804782, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.337213, "energy": 67.728045, "activity_lines": [ 12.138559, 11.800362, 11.344857, 11.145952 ] }, { "date": "2024-11-08", "close": 12.25668, "volume": 93984581, "typical_volume": 58268750.65, "trend": 11.003555, "fair_value": 10.506995, "relative_strength": -7.987811, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.172266, "energy": 56.760113, "activity_lines": [ 12.164519, 11.939134, 11.464555, 11.232257 ] }, { "date": "2024-11-15", "close": 11.90621, "volume": 112937108, "typical_volume": 61969430.5, "trend": 11.081542, "fair_value": 10.537342, "relative_strength": -6.844174, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.414344, "energy": 42.282635, "activity_lines": [ 12.083392, 11.990996, 11.542112, 11.290493 ] }, { "date": "2024-11-22", "close": 11.954886, "volume": 95805454, "typical_volume": 64646694.75, "trend": 11.119433, "fair_value": 10.56852, "relative_strength": -3.387075, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 45.205625, "energy": 32.075797, "activity_lines": [ 12.030172, 12.032769, 11.616146, 11.346838 ] }, { "date": "2024-11-29", "close": 12.607148, "volume": 93203005, "typical_volume": 67138793.2, "trend": 11.164844, "fair_value": 10.602843, "relative_strength": 0.551798, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.930525, "energy": 40.976023, "activity_lines": [ 12.209301, 12.165876, 11.744744, 11.442819 ] }, { "date": "2024-12-06", "close": 12.519531, "volume": 68307180, "typical_volume": 68578487.2, "trend": 11.200698, "fair_value": 10.633492, "relative_strength": -1.536162, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.213299, "energy": 39.305693, "activity_lines": [ 12.330667, 12.241103, 11.854938, 11.530218 ] }, { "date": "2024-12-13", "close": 13.288616, "volume": 109315607, "typical_volume": 71944419.0, "trend": 11.266929, "fair_value": 10.663887, "relative_strength": 5.359887, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.211596, "energy": 53.135714, "activity_lines": [ 12.677242, 12.436516, 12.028921, 11.664923 ] }, { "date": "2024-12-20", "close": 12.723971, "volume": 55416451, "typical_volume": 72409233.45, "trend": 11.32599, "fair_value": 10.695329, "relative_strength": 1.717446, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.826511, "energy": 53.617783, "activity_lines": [ 12.766806, 12.513159, 12.13332, 11.758926 ] }, { "date": "2024-12-27", "close": 12.743443, "volume": 51922623, "typical_volume": 73165746.15, "trend": 11.384077, "fair_value": 10.724763, "relative_strength": 1.876297, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.79345, "energy": 53.540224, "activity_lines": [ 12.808344, 12.58166, 12.228401, 11.850374 ] }, { "date": "2025-01-03", "close": 11.964622, "volume": 43530108, "typical_volume": 70396213.25, "trend": 11.424316, "fair_value": 10.750934, "relative_strength": 3.119541, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 53.345476, "energy": 35.678663, "activity_lines": [ 12.537704, 12.498291, 12.238229, 11.887829 ] }, { "date": "2025-01-10", "close": 11.662828, "volume": 58181576, "typical_volume": 70439410.4, "trend": 11.45417, "fair_value": 10.776092, "relative_strength": 1.673324, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 25.476353, "energy": 15.315576, "activity_lines": [ 12.209301, 12.363944, 12.215791, 11.903217 ] }, { "date": "2025-01-17", "close": 12.324826, "volume": 60159708, "typical_volume": 70612127.3, "trend": 11.517774, "fair_value": 10.806704, "relative_strength": 3.611686, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 28.368814, "energy": 18.523496, "activity_lines": [ 12.158678, 12.357041, 12.253573, 11.959388 ] }, { "date": "2025-01-24", "close": 11.721241, "volume": 79930528, "typical_volume": 71948892.8, "trend": 11.568722, "fair_value": 10.829931, "relative_strength": -2.631499, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 12.858973, "energy": 16.564808, "activity_lines": [ 11.971112, 12.239156, 12.227474, 11.972515 ] }, { "date": "2025-01-31", "close": 11.915946, "volume": 11875640, "typical_volume": 70559008.25, "trend": 11.620319, "fair_value": 10.851527, "relative_strength": 0.251318, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 9.901822, "energy": 14.915928, "activity_lines": [ 11.915297, 12.160035, 12.215838, 11.994916 ] }, { "date": "2025-02-07", "close": 12.149591, "volume": 44097903, "typical_volume": 71720925.7, "trend": 11.675485, "fair_value": 10.875196, "relative_strength": -1.978216, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 12.274719, "energy": 10.053533, "activity_lines": [ 11.992529, 12.124103, 12.2195, 12.029063 ] }, { "date": "2025-02-14", "close": 11.86727, "volume": 83691042, "typical_volume": 72895116.1, "trend": 11.719943, "fair_value": 10.895443, "relative_strength": -5.79273, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 5.912765, "energy": 9.615432, "activity_lines": [ 11.963324, 12.045159, 12.187466, 12.041436 ] }, { "date": "2025-02-21", "close": 12.324826, "volume": 89214933, "typical_volume": 75734314.8, "trend": 11.798474, "fair_value": 10.923001, "relative_strength": -4.337797, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 28.107817, "energy": 11.478895, "activity_lines": [ 12.073008, 12.061266, 12.19697, 12.080461 ] }, { "date": "2025-02-28", "close": 12.539002, "volume": 76282737, "typical_volume": 74322021.7, "trend": 11.870515, "fair_value": 10.955791, "relative_strength": 0.651978, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 39.423658, "energy": 20.341693, "activity_lines": [ 12.254083, 12.133838, 12.227242, 12.128237 ] }, { "date": "2025-03-07", "close": 12.840795, "volume": 54198279, "typical_volume": 73865614.45, "trend": 11.951317, "fair_value": 10.989422, "relative_strength": 0.642446, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 49.73831, "energy": 36.041855, "activity_lines": [ 12.481239, 12.264645, 12.284077, 12.190836 ] }, { "date": "2025-03-14", "close": 13.123116, "volume": 84435833, "typical_volume": 73472945.3, "trend": 12.014596, "fair_value": 11.02492, "relative_strength": 1.388574, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 67.598765, "energy": 60.037133, "activity_lines": [ 12.740846, 12.445012, 12.364648, 12.266436 ] }, { "date": "2025-03-21", "close": 13.230205, "volume": 50635289, "typical_volume": 70856279.25, "trend": 12.086637, "fair_value": 11.059722, "relative_strength": 4.764781, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.183348, "energy": 70.186943, "activity_lines": [ 12.971247, 12.623787, 12.450921, 12.344862 ] }, { "date": "2025-03-28", "close": 13.940878, "volume": 72397666, "typical_volume": 69776933.5, "trend": 12.185288, "fair_value": 11.0981, "relative_strength": 10.80863, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 83.354467, "energy": 80.696766, "activity_lines": [ 13.347677, 12.903277, 12.599268, 12.46449 ] }, { "date": "2025-04-04", "close": 13.794849, "volume": 70289706, "typical_volume": 67644563.4, "trend": 12.282965, "fair_value": 11.136234, "relative_strength": 11.721805, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.47509, "energy": 80.072273, "activity_lines": [ 13.567693, 13.126834, 12.725687, 12.568333 ] }, { "date": "2025-04-11", "close": 13.230205, "volume": 109841358, "typical_volume": 68346358.6, "trend": 12.37545, "fair_value": 11.17167, "relative_strength": 12.407173, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.23118, "energy": 67.679777, "activity_lines": [ 13.515772, 13.210026, 12.789337, 12.629445 ] }, { "date": "2025-04-18", "close": 13.395704, "volume": 54403780, "typical_volume": 66406397.35, "trend": 12.478643, "fair_value": 11.196874, "relative_strength": 13.808454, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.973046, "energy": 54.635969, "activity_lines": [ 13.493057, 13.299413, 12.862676, 12.695268 ] }, { "date": "2025-04-25", "close": 13.366498, "volume": 56379233, "typical_volume": 65810000.0, "trend": 12.542896, "fair_value": 11.228402, "relative_strength": 11.644456, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.850703, "energy": 40.94654, "activity_lines": [ 13.442433, 13.360834, 12.929478, 12.752549 ] }, { "date": "2025-05-02", "close": 13.288616, "volume": 43315128, "typical_volume": 62509976.05, "trend": 12.572426, "fair_value": 11.26041, "relative_strength": 10.887997, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 42.197701, "energy": 27.640697, "activity_lines": [ 13.356763, 13.380836, 12.98483, 12.80066 ] }, { "date": "2025-05-09", "close": 13.152323, "volume": 35591840, "typical_volume": 61518745.5, "trend": 12.608122, "fair_value": 11.29356, "relative_strength": 7.081605, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.430774, "energy": 23.497877, "activity_lines": [ 13.269146, 13.358533, 13.027201, 12.838073 ] }, { "date": "2025-05-16", "close": 13.025764, "volume": 42175993, "typical_volume": 61031414.0, "trend": 12.636354, "fair_value": 11.327743, "relative_strength": 5.308428, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.897756, "energy": 17.874757, "activity_lines": [ 13.182177, 13.302068, 13.05548, 12.865018 ] }, { "date": "2025-05-23", "close": 13.084175, "volume": 47775440, "typical_volume": 61243680.6, "trend": 12.666533, "fair_value": 11.361724, "relative_strength": 6.056387, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.37552, "energy": 16.928145, "activity_lines": [ 13.128309, 13.252861, 13.087977, 12.893909 ] }, { "date": "2025-05-30", "close": 13.1, "volume": 48841905, "typical_volume": 60776697.05, "trend": 12.701459, "fair_value": 11.393444, "relative_strength": 6.935806, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.537663, "energy": 15.94457, "activity_lines": [ 13.100484, 13.207239, 13.11665, 12.921875 ] }, { "date": "2025-06-06", "close": 13.32, "volume": 56921361, "typical_volume": 60614779.7, "trend": 12.736903, "fair_value": 11.425423, "relative_strength": 6.958446, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.190465, "energy": 15.299194, "activity_lines": [ 13.163758, 13.203984, 13.159432, 12.961781 ] }, { "date": "2025-06-13", "close": 14.11, "volume": 84628833, "typical_volume": 60849694.95, "trend": 12.810363, "fair_value": 11.46333, "relative_strength": 13.580242, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 66.239781, "energy": 36.104602, "activity_lines": [ 13.488274, 13.355654, 13.272713, 13.050368 ] }, { "date": "2025-06-20", "close": 13.02, "volume": 57726326, "typical_volume": 63142229.25, "trend": 12.845866, "fair_value": 11.494855, "relative_strength": 5.780316, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.965513, "energy": 24.924729, "activity_lines": [ 13.385612, 13.303413, 13.270809, 13.063893 ] }, { "date": "2025-06-27", "close": 12.91, "volume": 57492309, "typical_volume": 63811949.55, "trend": 12.855961, "fair_value": 11.525317, "relative_strength": 0.966579, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.026666, "energy": 16.042032, "activity_lines": [ 13.246667, 13.234993, 13.253172, 13.06803 ] }, { "date": "2025-07-04", "close": 14.93, "volume": 148570894, "typical_volume": 67055942.15, "trend": 12.93631, "fair_value": 11.569085, "relative_strength": 14.908185, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 74.45116, "energy": 58.205587, "activity_lines": [ 13.792667, 13.542677, 13.424295, 13.201839 ] }, { "date": "2025-07-11", "close": 15.53, "volume": 244625113, "typical_volume": 74826451.15, "trend": 13.011023, "fair_value": 11.6167, "relative_strength": 16.947561, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 81.501224, "energy": 74.241672, "activity_lines": [ 14.416667, 13.931025, 13.637976, 13.369174 ] }, { "date": "2025-07-18", "close": 16.1, "volume": 144148032, "typical_volume": 78219715.9, "trend": 13.123557, "fair_value": 11.666359, "relative_strength": 18.285922, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 83.887202, "energy": 86.415982, "activity_lines": [ 15.083333, 14.382257, 13.89068, 13.568463 ] }, { "date": "2025-07-25", "close": 15.49, "volume": 122012814, "typical_volume": 81610442.65, "trend": 13.215109, "fair_value": 11.710915, "relative_strength": 10.824298, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.92545, "energy": 82.620555, "activity_lines": [ 15.414, 14.668985, 14.068332, 13.721137 ] }, { "date": "2025-08-01", "close": 16.459999, "volume": 179536671, "typical_volume": 86365484.55, "trend": 13.364955, "fair_value": 11.762225, "relative_strength": 19.138303, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.404948, "energy": 87.926951, "activity_lines": [ 15.903333, 15.087273, 14.325749, 13.930484 ] }, { "date": "2025-08-08", "close": 19.120001, "volume": 263691799, "typical_volume": 97018310.05, "trend": 13.613528, "fair_value": 11.833389, "relative_strength": 35.693118, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 95.248978, "energy": 96.151016, "activity_lines": [ 17.042667, 15.927818, 14.82061, 14.301778 ] }, { "date": "2025-08-15", "close": 19.860001, "volume": 172433195, "typical_volume": 102020086.5, "trend": 13.8647, "fair_value": 11.908761, "relative_strength": 34.076516, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 92.626533, "energy": 95.327588, "activity_lines": [ 18.149334, 16.793455, 15.357901, 14.704776 ] }, { "date": "2025-08-22", "close": 19.139999, "volume": 153819129, "typical_volume": 106196557.65, "trend": 14.111992, "fair_value": 11.979815, "relative_strength": 23.161861, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.343464, "energy": 89.266013, "activity_lines": [ 18.727333, 17.409273, 15.798433, 15.045118 ] }, { "date": "2025-08-29", "close": 18.860001, "volume": 147425310, "typical_volume": 108075755.25, "trend": 14.343461, "fair_value": 12.050445, "relative_strength": 15.996014, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.620029, "energy": 79.092537, "activity_lines": [ 19.009334, 17.882727, 16.186846, 15.351441 ] }, { "date": "2025-09-05", "close": 20.66, "volume": 162670352, "typical_volume": 113489083.85, "trend": 14.627141, "fair_value": 12.128738, "relative_strength": 27.548743, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.873423, "energy": 70.042114, "activity_lines": [ 19.666667, 18.577273, 16.719879, 15.758959 ] }, { "date": "2025-09-12", "close": 19.66, "volume": 112718328, "typical_volume": 116306038.6, "trend": 14.886899, "fair_value": 12.202052, "relative_strength": 17.869651, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.934259, "energy": 58.045513, "activity_lines": [ 19.710667, 18.949091, 17.123082, 16.08366 ] }, { "date": "2025-09-19", "close": 20.280001, "volume": 72396864, "typical_volume": 117760125.4, "trend": 15.152071, "fair_value": 12.277254, "relative_strength": 19.729428, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.495063, "energy": 57.313462, "activity_lines": [ 19.925334, 19.347637, 17.555364, 16.431602 ] }, { "date": "2025-09-26", "close": 19.98, "volume": 109477980, "typical_volume": 121454432.4, "trend": 15.400104, "fair_value": 12.348564, "relative_strength": 16.189482, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.355746, "energy": 50.384427, "activity_lines": [ 20.012, 19.605273, 17.925782, 16.743081 ] }, { "date": "2025-10-03", "close": 20.719999, "volume": 34083161, "typical_volume": 121049790.8, "trend": 15.662744, "fair_value": 12.425393, "relative_strength": 17.052458, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.099463, "energy": 49.832065, "activity_lines": [ 20.289333, 19.926909, 18.334163, 17.0863 ] }, { "date": "2025-10-10", "close": 19.639999, "volume": 28559298, "typical_volume": 120088983.7, "trend": 15.879974, "fair_value": 12.493869, "relative_strength": 11.928984, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.811971, "energy": 43.978629, "activity_lines": [ 20.082666, 19.957091, 18.603048, 17.342898 ] }, { "date": "2025-10-17", "close": 18.540001, "volume": 86597565, "typical_volume": 121976766.7, "trend": 16.056967, "fair_value": 12.55726, "relative_strength": 10.747331, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 43.184737, "energy": 31.360227, "activity_lines": [ 19.577333, 19.729455, 18.735952, 17.514512 ] }, { "date": "2025-10-24", "close": 18.200001, "volume": 56349893, "typical_volume": 121948193.3, "trend": 16.198938, "fair_value": 12.616862, "relative_strength": 3.469981, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.010019, "energy": 22.507431, "activity_lines": [ 19.033334, 19.450546, 18.810572, 17.652772 ] }, { "date": "2025-10-31", "close": 18.84, "volume": 66272168, "typical_volume": 121030360.05, "trend": 16.36711, "fair_value": 12.670311, "relative_strength": 6.002123, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.569099, "energy": 19.758528, "activity_lines": [ 18.841334, 19.318182, 18.922905, 17.823164 ] }, { "date": "2025-11-07", "close": 18.02, "volume": 37111685, "typical_volume": 119999628.0, "trend": 16.526769, "fair_value": 12.707353, "relative_strength": 0.833465, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 28.245987, "energy": 20.543654, "activity_lines": [ 18.452, 19.042182, 18.934619, 17.929802 ] }, { "date": "2025-11-14", "close": 18.59, "volume": 43289745, "typical_volume": 119289499.8, "trend": 16.699913, "fair_value": 12.751029, "relative_strength": 5.049953, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 17.093155, "energy": 14.544651, "activity_lines": [ 18.432667, 18.885091, 18.97681, 18.062913 ] }, { "date": "2025-11-21", "close": 20.5, "volume": 150733549, "typical_volume": 119397632.55, "trend": 16.937696, "fair_value": 12.80534, "relative_strength": 21.254108, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 46.973395, "energy": 22.845043, "activity_lines": [ 19.12, 19.112909, 19.173857, 18.30808 ] }, { "date": "2025-11-28", "close": 19.82, "volume": 96184572, "typical_volume": 111975605.5, "trend": 17.155409, "fair_value": 12.857319, "relative_strength": 12.661249, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.563924, "energy": 23.941125, "activity_lines": [ 19.45, 19.201818, 19.279619, 18.494035 ] }, { "date": "2025-12-05", "close": 19.08, "volume": 43507290, "typical_volume": 106943568.4, "trend": 17.352998, "fair_value": 12.896504, "relative_strength": 6.664758, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.8034, "energy": 24.883881, "activity_lines": [ 19.425333, 19.164546, 19.294476, 18.618202 ] }, { "date": "2025-12-12", "close": 19.16, "volume": 60861816, "typical_volume": 103886018.5, "trend": 17.557473, "fair_value": 12.939065, "relative_strength": 5.911592, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 37.051602, "energy": 26.033869, "activity_lines": [ 19.411333, 19.158182, 19.302762, 18.734783 ] }, { "date": "2025-12-19", "close": 19.66, "volume": 48238715, "typical_volume": 97321120.7, "trend": 17.776667, "fair_value": 12.988945, "relative_strength": 9.189079, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.095046, "energy": 22.535359, "activity_lines": [ 19.488, 19.271091, 19.341191, 18.87043 ] }, { "date": "2025-12-26", "close": 19.83, "volume": 44433466, "typical_volume": 86358204.05, "trend": 18.001, "fair_value": 13.04063, "relative_strength": 5.989359, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 51.396533, "energy": 25.752793, "activity_lines": [ 19.55, 19.414545, 19.380571, 19.002903 ] }, { "date": "2026-01-02", "close": 18.98, "volume": 26939840, "typical_volume": 79083536.3, "trend": 18.189667, "fair_value": 13.088298, "relative_strength": 1.761118, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.01082, "energy": 16.451832, "activity_lines": [ 19.373333, 19.38, 19.335619, 19.066065 ] }, { "date": "2026-01-09", "close": 20.32, "volume": 62952774, "typical_volume": 74540218.55, "trend": 18.396667, "fair_value": 13.150816, "relative_strength": 3.993348, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 55.32642, "energy": 28.727624, "activity_lines": [ 19.699333, 19.574909, 19.422476, 19.203505 ] }, { "date": "2026-01-16", "close": 18.360001, "volume": 113067356, "typical_volume": 72822320.85, "trend": 18.574667, "fair_value": 13.195881, "relative_strength": -7.190108, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 17.274953, "energy": 8.220931, "activity_lines": [ 19.289334, 19.386546, 19.317048, 19.20114 ] }, { "date": "2026-01-23", "close": 18.049999, "volume": 54941940, "typical_volume": 67435900.25, "trend": 18.746, "fair_value": 13.234605, "relative_strength": -9.89837, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 1.227934, "energy": 7.693614, "activity_lines": [ 18.829333, 19.135636, 19.184476, 19.16729 ] }, { "date": "2026-01-30", "close": 16.969999, "volume": 76160456, "typical_volume": 65608006.65, "trend": 18.814, "fair_value": 13.26104, "relative_strength": -13.920911, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -40.447271, "energy": 45.232707, "activity_lines": [ 18.116666, 18.698182, 18.961476, 19.05271 ] }, { "date": "2026-02-06", "close": 16.969999, "volume": 48057298, "typical_volume": 64391028.35, "trend": 18.862, "fair_value": 13.287177, "relative_strength": -12.156208, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -41.959179, "energy": 57.520021, "activity_lines": [ 17.594666, 18.324909, 18.751286, 18.933742 ] }, { "date": "2026-02-13", "close": 16.610001, "volume": 32528671, "typical_volume": 60543562.9, "trend": 18.879, "fair_value": 13.314346, "relative_strength": -15.286186, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -69.307592, "energy": 73.625751, "activity_lines": [ 17.086666, 17.938, 18.522571, 18.788452 ] }, { "date": "2026-02-27", "close": 16.34, "volume": 35408748, "typical_volume": 60609842.25, "trend": 18.907333, "fair_value": 13.337398, "relative_strength": -18.940317, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.752308, "energy": 79.856221, "activity_lines": [ 16.736, 17.546909, 18.28419, 18.624645 ] }, { "date": "2026-03-06", "close": 15.73, "volume": 51770274, "typical_volume": 61770391.05, "trend": 18.883, "fair_value": 13.357017, "relative_strength": -20.111666, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -78.54364, "energy": 84.053589, "activity_lines": [ 16.316667, 17.096182, 18.008571, 18.419656 ] }, { "date": "2026-03-13", "close": 16.09, "volume": 62103154, "typical_volume": 60545670.5, "trend": 18.782, "fair_value": 13.379183, "relative_strength": -18.837602, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.919558, "energy": 80.013621, "activity_lines": [ 16.172, 16.782364, 17.785857, 18.239462 ] }, { "date": "2026-03-20", "close": 15.12, "volume": 64637637, "typical_volume": 60960057.7, "trend": 18.624, "fair_value": 13.399245, "relative_strength": -21.335834, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -79.567769, "energy": 83.278428, "activity_lines": [ 15.762667, 16.360182, 17.482429, 18.003204 ] }, { "date": "2026-03-27", "close": 15.48, "volume": 70198400, "typical_volume": 61156369.3, "trend": 18.502, "fair_value": 13.423045, "relative_strength": -18.716114, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.42938, "energy": 73.811606, "activity_lines": [ 15.596667, 16.073636, 17.227952, 17.800366 ] }, { "date": "2026-04-03", "close": 16.42, "volume": 99078949, "typical_volume": 64254732.5, "trend": 18.420667, "fair_value": 13.452156, "relative_strength": -11.044702, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.098787, "energy": 51.296109, "activity_lines": [ 15.819333, 16.046, 17.079, 17.666043 ] }, { "date": "2026-04-10", "close": 15.468055, "volume": 50661587, "typical_volume": 64623324.6, "trend": 18.247602, "fair_value": 13.476119, "relative_strength": -21.53092, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.421594, "energy": 51.640808, "activity_lines": [ 15.719352, 15.880555, 16.847005, 17.475552 ] }, { "date": "2026-04-17", "close": 14.826388, "volume": 70845607, "typical_volume": 60628927.5, "trend": 18.086481, "fair_value": 13.492271, "relative_strength": -27.342024, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.529738, "energy": 53.631487, "activity_lines": [ 15.422944, 15.645389, 16.568766, 17.254828 ] }, { "date": "2026-04-24", "close": 14.962501, "volume": 46008835, "typical_volume": 58120140.65, "trend": 17.909231, "fair_value": 13.502737, "relative_strength": -26.565246, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.098475, "energy": 53.717216, "activity_lines": [ 15.256148, 15.473944, 16.330507, 17.053281 ] }, { "date": "2026-05-01", "close": 14.369444, "volume": 41125354, "typical_volume": 58001043.85, "trend": 17.722213, "fair_value": 13.504809, "relative_strength": -29.864349, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -75.899804, "energy": 71.872468, "activity_lines": [ 14.902167, 15.231172, 16.058897, 16.824908 ] }, { "date": "2026-05-08", "close": 14.631945, "volume": 30118357, "typical_volume": 56463870.9, "trend": 17.519278, "fair_value": 13.508803, "relative_strength": -30.279058, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.131353, "energy": 75.241943, "activity_lines": [ 14.709722, 15.076864, 15.834718, 16.625536 ] }, { "date": "2026-05-15", "close": 13.854166, "volume": 58316731, "typical_volume": 56967771.7, "trend": 17.326417, "fair_value": 13.509183, "relative_strength": -33.587971, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.141954, "energy": 78.610045, "activity_lines": [ 14.377222, 14.812197, 15.558028, 16.389077 ] }, { "date": "2026-05-22", "close": 13.43611, "volume": 44038869, "typical_volume": 56948041.85, "trend": 17.156287, "fair_value": 13.504259, "relative_strength": -35.35256, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.803779, "energy": 80.795166, "activity_lines": [ 14.012963, 14.505626, 15.269169, 16.138089 ] }, { "date": "2026-05-29", "close": 13.066666, "volume": 51450109, "typical_volume": 58173555.3, "trend": 16.985176, "fair_value": 13.50281, "relative_strength": -36.626899, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.575006, "energy": 81.863631, "activity_lines": [ 13.61824, 14.180136, 14.975573, 15.874243 ] }, { "date": "2026-06-05", "close": 12.327778, "volume": 8420942, "typical_volume": 55446963.7, "trend": 16.768102, "fair_value": 13.488814, "relative_strength": -38.749107, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -84.903872, "energy": 88.961853, "activity_lines": [ 13.103611, 13.757636, 14.639764, 15.573766 ] }, { "date": "2026-06-12", "close": 12.41, "volume": 10983261, "typical_volume": 50342758.95, "trend": 16.581102, "fair_value": 13.473249, "relative_strength": -36.44794, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.133416, "energy": 88.14241, "activity_lines": [ 12.7525, 13.407399, 14.349845, 15.292598 ] }, { "date": "2026-06-19", "close": 12.06, "volume": 32910913, "typical_volume": 49241207.6, "trend": 16.363435, "fair_value": 13.462368, "relative_strength": -41.801822, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.841085, "energy": 90.105685, "activity_lines": [ 12.432852, 13.066434, 14.054926, 15.000914 ] }, { "date": "2026-06-26", "close": 11.78, "volume": 16057091, "typical_volume": 46236039.35, "trend": 16.072768, "fair_value": 13.453643, "relative_strength": -41.777337, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.006677, "energy": 90.324058, "activity_lines": [ 12.139481, 12.736525, 13.761864, 14.705208 ] }, { "date": "2026-07-03", "close": 15.19, "volume": 63056828, "typical_volume": 46986015.85, "trend": 15.918435, "fair_value": 13.471336, "relative_strength": -23.725361, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.0962, "energy": 44.046948, "activity_lines": [ 13.093185, 13.082005, 13.818278, 14.648256 ] }, { "date": "2026-07-10", "close": 14.32, "volume": 197879526, "typical_volume": 55253558.6, "trend": 15.759768, "fair_value": 13.485822, "relative_strength": -24.931266, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.718086, "energy": 29.276123, "activity_lines": [ 13.615333, 13.265167, 13.800311, 14.545131 ] }, { "date": "2026-07-17", "close": 13.82, "volume": 170933031, "typical_volume": 62029772.75, "trend": 15.581768, "fair_value": 13.496495, "relative_strength": -19.932065, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -34.189229, "energy": 25.674208, "activity_lines": [ 13.838, 13.358318, 13.74563, 14.419984 ] }, { "date": "2026-07-24", "close": 13.46, "volume": 105522182, "typical_volume": 64717368.15, "trend": 15.375102, "fair_value": 13.505589, "relative_strength": -21.806881, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -28.16096, "energy": 27.818777, "activity_lines": [ 13.846667, 13.400778, 13.668663, 14.283096 ] }, { "date": "2026-07-31", "close": 13.64, "volume": 63041420, "typical_volume": 64764281.45, "trend": 15.168768, "fair_value": 13.51754, "relative_strength": -19.143006, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -29.294488, "energy": 18.481614, "activity_lines": [ 13.822, 13.483131, 13.619648, 14.171154 ] }, { "date": "2026-08-07", "close": 14.38, "volume": 89213375, "typical_volume": 65993068.35, "trend": 15.015435, "fair_value": 13.536057, "relative_strength": -18.495319, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -10.763641, "energy": 8.293062, "activity_lines": [ 13.92, 13.696323, 13.652776, 14.120266 ] } ], "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." } } }