{ "ticker": { "uuid": "a1ac70b4-49af-422c-8096-bc2fcb539e27", "symbol": "301115", "name": "United Testing Inspection And Certification Technology 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": 2, "stage_name": "Advancing", "phase": "2c", "phase_label": "Stage 2C \u00b7 Late advance", "transition": "stage_2_healthy", "transition_label": "Stage 2 trend intact", "confidence": 96.0, "architecture_regime": "deceleration", "architecture_regime_label": "Deceleration", "architecture_modifier": "Recompressing", "architecture_gate": "up", "architecture_direction": 34.188, "architecture_energy": 27.085, "architecture_maturity": 81.0, "architecture_confidence": 92.376, "architecture_tenure": "New", "architecture": { "interpretation": { "headline": "The upward structure remains, but its energy is decelerating.", "body": "Trend remains positive, but Activity or price acceptance is losing strength. This can become a healthy recompression, a re-acceleration, or a Rotation Down." }, "scores": { "balance": 39.16, "rotation_up": 25.9, "upward_expansion": 51.17, "deceleration": 88.32, "rotation_down": 45.07, "downward_expansion": 28.5 }, "activity_lines": [ 26.396, 28.040909, 27.796055, 26.239926 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": -0.166667 }, "latest_close": 30.879999, "trend_reference": 23.954148, "distance_from_trend": 0.28913, "trend_direction": "Improving", "fair_value": 17.018392, "distance_from_fair_value": 0.814507, "fair_value_direction": "Improving", "relative_strength": 46.334786, "relative_strength_direction": "Improving", "price_momentum": 0.655764, "excess_performance": 0.648364, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.28913, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.223202, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.814507, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.284626, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.463348, "read": "Leading" }, { "label": "Relative strength direction", "positive": true, "value": 0.267313, "read": "Improving" }, { "label": "Price momentum", "positive": true, "value": 0.655764, "read": "Positive" }, { "label": "Volume balance", "positive": false, "value": 0.912946, "read": "Supply-led" } ], "volume": { "latest": 28793244, "relative_activity": 1.362988, "balance": 0.912946, "dry_up": 1.31962, "accumulation_observations": 3, "distribution_observations": 4 }, "risk": { "range_context": 0.159178, "annualized_volatility": 0.721465, "from_high_reference": -0.114598, "from_low_reference": 1.051827 }, "levels": { "trend_reference": 23.954148, "fair_value_reference": 17.018392, "structural_low": 18.01, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 2, "median_return": 0.010472, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.035698, "regime_survival": 0.5, "best_return": 0.057233, "worst_return": -0.036288, "sufficient": false }, { "horizon": "Intermediate", "sample_count": 1, "median_return": 0.005031, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": -0.024864, "regime_survival": 0.0, "best_return": 0.005031, "worst_return": 0.005031, "sufficient": false }, { "horizon": "Extended", "sample_count": 1, "median_return": 0.224528, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": 0.213634, "regime_survival": 0.0, "best_return": 0.224528, "worst_return": 0.224528, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 0, "median_return": null, "positive_rate": null, "directional_follow_through": null, "median_excess_return": null, "regime_survival": null, "best_return": null, "worst_return": null, "sufficient": false } ], "ledger": [ { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-12-06", "end": "2025-01-17", "tenure": "Developing", "return": -0.13541, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-01-24", "end": "2025-02-14", "tenure": "New", "return": 0.033848, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-02-21", "end": "2025-04-11", "tenure": "Developing", "return": -0.070113, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-04-18", "end": "2025-05-09", "tenure": "New", "return": 0.064371, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-05-16", "end": "2025-06-06", "tenure": "New", "return": 0.04, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-06-13", "end": "2025-06-27", "tenure": "New", "return": 0.039571, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-07-04", "end": "2025-09-19", "tenure": "Developing", "return": 0.056192, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-09-26", "end": "2025-10-24", "tenure": "Developing", "return": 0.057233, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-10-31", "end": "2025-12-05", "tenure": "Developing", "return": -0.043969, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-12-12", "end": "2025-12-26", "tenure": "New", "return": 0.040365, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-01-02", "end": "2026-01-09", "tenure": "New", "return": 0.040481, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-01-16", "end": "2026-01-16", "tenure": "New", "return": 0.0, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-01-23", "end": "2026-07-17", "tenure": "Established", "return": 0.334933, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-07-24", "end": "2026-08-07", "tenure": "New", "return": 0.342609, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 23.055937, "volume": 23056621, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-08-04", "close": 22.31465, "volume": 8337221, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-08-11", "close": 21.753931, "volume": 4034591, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-08-18", "close": 22.153086, "volume": 4952776, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-08-25", "close": 22.191103, "volume": 26340784, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-09-01", "close": 19.872204, "volume": 30572515, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-09-08", "close": 19.339996, "volume": 12000137, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-09-15", "close": 19.026375, "volume": 7216602, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-09-22", "close": 18.722258, "volume": 4677560, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-09-29", "close": 18.551191, "volume": 2979429, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-10-13", "close": 17.895437, "volume": 5215003, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-10-20", "close": 17.068615, "volume": 3757947, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-10-27", "close": 17.448765, "volume": 6590342, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-11-03", "close": 17.524794, "volume": 3863458, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-11-10", "close": 17.790895, "volume": 4345813, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-11-17", "close": 17.876429, "volume": 3759172, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-11-24", "close": 17.771889, "volume": 5359018, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-12-01", "close": 17.771889, "volume": 3624002, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-12-08", "close": 17.040106, "volume": 3536763, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-12-15", "close": 17.201668, "volume": 3156807, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-12-22", "close": 16.71698, "volume": 3660787, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2023-12-29", "close": 17.011595, "volume": 4018211, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-01-05", "close": 16.82152, "volume": 4179855, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-01-12", "close": 16.850031, "volume": 3595957, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-01-19", "close": 15.985196, "volume": 3656825, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-01-26", "close": 16.165766, "volume": 4564146, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-02-02", "close": 14.131978, "volume": 4829429, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-02-09", "close": 14.417089, "volume": 5631806, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-02-23", "close": 15.129865, "volume": 4383775, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-03-01", "close": 15.19639, "volume": 5892346, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-03-08", "close": 15.281924, "volume": 4840194, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-03-15", "close": 15.519516, "volume": 3585474, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-03-22", "close": 15.576537, "volume": 3911706, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-03-29", "close": 15.300931, "volume": 3498132, "typical_volume": null, "trend": null, "fair_value": null, "relative_strength": null, "stage": null, "regime": null, "modifier": null, "gate": null, "direction": null, "energy": null, "activity_lines": [ null, null, null, null ] }, { "date": "2024-04-05", "close": 15.785619, "volume": 2431911, "typical_volume": 4105815.8, "trend": 16.893115, "fair_value": 21.160043, "relative_strength": -11.453205, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -35.580768, "energy": 21.480736, "activity_lines": [ 15.545492, 15.357953, 15.695741, 16.165562 ] }, { "date": "2024-04-12", "close": 15.329441, "volume": 8121228, "typical_volume": 4323918.6, "trend": 16.741689, "fair_value": 21.08806, "relative_strength": -10.723092, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.408674, "energy": 22.16624, "activity_lines": [ 15.491004, 15.372295, 15.61496, 16.06468 ] }, { "date": "2024-04-19", "close": 14.673687, "volume": 6812085, "typical_volume": 4396571.95, "trend": 16.586146, "fair_value": 21.009836, "relative_strength": -14.67047, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.757901, "energy": 33.251963, "activity_lines": [ 15.214764, 15.282614, 15.483854, 15.93126 ] }, { "date": "2024-04-26", "close": 14.702199, "volume": 4814329, "typical_volume": 4456088.3, "trend": 16.442007, "fair_value": 20.93384, "relative_strength": -15.786023, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.224843, "energy": 35.605293, "activity_lines": [ 15.004416, 15.188269, 15.370217, 15.809715 ] }, { "date": "2024-05-03", "close": 14.91128, "volume": 3001290, "typical_volume": 4429314.65, "trend": 16.314974, "fair_value": 20.862143, "relative_strength": -15.31149, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.576039, "energy": 37.341412, "activity_lines": [ 14.922051, 15.126754, 15.29111, 15.710959 ] }, { "date": "2024-05-10", "close": 14.977806, "volume": 3538952, "typical_volume": 4448421.9, "trend": 16.195861, "fair_value": 20.792916, "relative_strength": -15.847812, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.065514, "energy": 49.008583, "activity_lines": [ 14.887837, 15.081309, 15.228477, 15.62469 ] }, { "date": "2024-05-17", "close": 14.930287, "volume": 3652177, "typical_volume": 4447991.4, "trend": 16.097023, "fair_value": 20.724746, "relative_strength": -15.565916, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.970178, "energy": 46.44928, "activity_lines": [ 14.891639, 15.031199, 15.171907, 15.54304 ] }, { "date": "2024-05-24", "close": 14.711702, "volume": 4938200, "typical_volume": 4493990.85, "trend": 16.018459, "fair_value": 20.65563, "relative_strength": -13.933343, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.321892, "energy": 39.428216, "activity_lines": [ 14.849189, 14.947739, 15.103028, 15.453664 ] }, { "date": "2024-05-31", "close": 14.626169, "volume": 10420427, "typical_volume": 4806019.45, "trend": 15.924373, "fair_value": 20.587113, "relative_strength": -13.536335, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.802553, "energy": 35.758818, "activity_lines": [ 14.775694, 14.863416, 15.036955, 15.363839 ] }, { "date": "2024-06-07", "close": 14.150985, "volume": 5722442, "typical_volume": 4912343.7, "trend": 15.811912, "fair_value": 20.514797, "relative_strength": -14.906955, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.5759, "energy": 42.308959, "activity_lines": [ 14.548872, 14.709974, 14.93608, 15.249427 ] }, { "date": "2024-06-14", "close": 14.150985, "volume": 2538769, "typical_volume": 4856440.9, "trend": 15.690582, "fair_value": 20.444088, "relative_strength": -14.432991, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.590135, "energy": 47.534123, "activity_lines": [ 14.372738, 14.577441, 14.848058, 15.14227 ] }, { "date": "2024-06-21", "close": 13.75183, "volume": 2585235, "typical_volume": 4757495.35, "trend": 15.553095, "fair_value": 20.370547, "relative_strength": -14.653669, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.566451, "energy": 59.987452, "activity_lines": [ 14.118672, 14.402055, 14.730755, 15.01719 ] }, { "date": "2024-06-28", "close": 13.191113, "volume": 3074042, "typical_volume": 4669726.0, "trend": 15.400403, "fair_value": 20.29251, "relative_strength": -15.731992, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.542564, "energy": 75.468263, "activity_lines": [ 13.756265, 14.153404, 14.571546, 14.864804 ] }, { "date": "2024-07-05", "close": 12.297767, "volume": 3645914, "typical_volume": 4570431.4, "trend": 15.217932, "fair_value": 20.206545, "relative_strength": -19.617935, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -86.850526, "energy": 84.598568, "activity_lines": [ 13.197449, 13.769283, 14.331736, 14.664634 ] }, { "date": "2024-07-12", "close": 12.487841, "volume": 8996241, "typical_volume": 4801054.7, "trend": 15.06619, "fair_value": 20.124431, "relative_strength": -19.343443, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.641, "energy": 82.965268, "activity_lines": [ 12.857217, 13.463437, 14.120121, 14.488499 ] }, { "date": "2024-07-19", "close": 12.169595, "volume": 4567778, "typical_volume": 4734826.3, "trend": 14.898454, "fair_value": 20.040696, "relative_strength": -21.288912, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.069102, "energy": 88.186317, "activity_lines": [ 12.52178, 13.143791, 13.890777, 14.301622 ] }, { "date": "2024-07-26", "close": 11.944776, "volume": 3300759, "typical_volume": 4657854.55, "trend": 14.739381, "fair_value": 19.956363, "relative_strength": -19.465513, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.014251, "energy": 88.759187, "activity_lines": [ 12.243495, 12.834327, 13.654436, 14.111062 ] }, { "date": "2024-08-02", "close": 12.169595, "volume": 5461491, "typical_volume": 4751655.4, "trend": 14.577981, "fair_value": 19.876087, "relative_strength": -16.956219, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.923004, "energy": 81.769489, "activity_lines": [ 12.160621, 12.620021, 13.455397, 13.945269 ] }, { "date": "2024-08-09", "close": 12.071847, "volume": 4266264, "typical_volume": 4769383.3, "trend": 14.419658, "fair_value": 19.796452, "relative_strength": -15.44816, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.535617, "energy": 73.972404, "activity_lines": [ 12.113265, 12.434163, 13.263001, 13.783583 ] }, { "date": "2024-08-16", "close": 12.374865, "volume": 5199526, "typical_volume": 4854453.0, "trend": 14.270486, "fair_value": 19.721487, "relative_strength": -12.371931, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.371896, "energy": 56.378017, "activity_lines": [ 12.181976, 12.349842, 13.116152, 13.651661 ] }, { "date": "2024-08-23", "close": 11.456037, "volume": 11625480, "typical_volume": 5314131.45, "trend": 14.119514, "fair_value": 19.638832, "relative_strength": -16.632545, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.20968, "energy": 56.664958, "activity_lines": [ 11.951943, 12.130754, 12.89573, 13.470084 ] }, { "date": "2024-08-30", "close": 13.948605, "volume": 115515376, "typical_volume": 10683838.85, "trend": 14.045609, "fair_value": 19.582493, "relative_strength": -0.006632, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -31.28267, "energy": 22.551827, "activity_lines": [ 12.600337, 12.413859, 12.933313, 13.459057 ] }, { "date": "2024-09-06", "close": 12.267343, "volume": 39884554, "typical_volume": 12337462.3, "trend": 13.983454, "fair_value": 19.510776, "relative_strength": -8.990255, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.511804, "energy": 23.180044, "activity_lines": [ 12.554722, 12.387702, 12.81735, 13.34433 ] }, { "date": "2024-09-13", "close": 11.866577, "volume": 14324943, "typical_volume": 12812993.0, "trend": 13.898437, "fair_value": 19.436561, "relative_strength": -9.908673, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -47.963683, "energy": 26.792458, "activity_lines": [ 12.369001, 12.305475, 12.674678, 13.207758 ] }, { "date": "2024-09-20", "close": 11.954549, "volume": 7381395, "typical_volume": 13031998.25, "trend": 13.792593, "fair_value": 19.364618, "relative_strength": -9.84929, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -52.878118, "energy": 26.028779, "activity_lines": [ 12.226289, 12.247082, 12.553888, 13.082346 ] }, { "date": "2024-09-27", "close": 13.244821, "volume": 25785770, "typical_volume": 14144339.15, "trend": 13.727541, "fair_value": 19.306334, "relative_strength": -14.749734, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.395486, "energy": 19.599833, "activity_lines": [ 12.541688, 12.432981, 12.57006, 13.047005 ] }, { "date": "2024-10-04", "close": 14.935856, "volume": 13749131, "typical_volume": 14649186.85, "trend": 13.716005, "fair_value": 19.265104, "relative_strength": -12.69845, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 8.150087, "energy": 11.262925, "activity_lines": [ 13.301514, 12.906791, 12.755535, 13.124961 ] }, { "date": "2024-10-11", "close": 13.948605, "volume": 33838238, "typical_volume": 16094188.75, "trend": 13.663642, "fair_value": 19.215417, "relative_strength": -14.212673, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 13.493811, "energy": 19.186374, "activity_lines": [ 13.666439, 13.146717, 12.84696, 13.139968 ] }, { "date": "2024-10-18", "close": 14.564414, "volume": 28691773, "typical_volume": 17007756.05, "trend": 13.629904, "fair_value": 19.172352, "relative_strength": -12.607195, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 23.086329, "energy": 30.78607, "activity_lines": [ 14.12455, 13.466263, 13.000668, 13.198082 ] }, { "date": "2024-10-25", "close": 14.564414, "volume": 16223417, "typical_volume": 17532804.8, "trend": 13.605354, "fair_value": 19.130077, "relative_strength": -14.342791, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 23.495757, "energy": 42.477506, "activity_lines": [ 14.402805, 13.74049, 13.154669, 13.258373 ] }, { "date": "2024-11-01", "close": 13.723783, "volume": 15485441, "typical_volume": 18180138.4, "trend": 13.536626, "fair_value": 19.080929, "relative_strength": -17.549404, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 19.18489, "energy": 31.193769, "activity_lines": [ 14.226859, 13.822065, 13.226641, 13.266013 ] }, { "date": "2024-11-08", "close": 14.642612, "volume": 16240768, "typical_volume": 18862915.05, "trend": 13.513732, "fair_value": 19.040944, "relative_strength": -17.128007, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 32.22671, "energy": 28.409786, "activity_lines": [ 14.325258, 14.029468, 13.388156, 13.337367 ] }, { "date": "2024-11-15", "close": 14.280946, "volume": 15603209, "typical_volume": 19489373.4, "trend": 13.50064, "fair_value": 18.998444, "relative_strength": -15.60565, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 24.963884, "energy": 20.215103, "activity_lines": [ 14.322651, 14.158495, 13.510984, 13.386865 ] }, { "date": "2024-11-22", "close": 14.183199, "volume": 10674655, "typical_volume": 19840810.45, "trend": 13.48334, "fair_value": 18.955831, "relative_strength": -13.233683, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 22.39384, "energy": 16.849403, "activity_lines": [ 14.265306, 14.233138, 13.619313, 13.430901 ] }, { "date": "2024-11-29", "close": 14.681712, "volume": 9650722, "typical_volume": 19873534.5, "trend": 13.475688, "fair_value": 18.918339, "relative_strength": -11.187294, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 58.820441, "energy": 41.080687, "activity_lines": [ 14.399547, 14.356301, 13.766141, 13.508216 ] }, { "date": "2024-12-06", "close": 15.37572, "volume": 32125965, "typical_volume": 21251443.85, "trend": 13.488952, "fair_value": 18.887534, "relative_strength": -8.079433, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.983861, "energy": 55.339392, "activity_lines": [ 14.757303, 14.556061, 13.968619, 13.630798 ] }, { "date": "2024-12-13", "close": 14.994505, "volume": 16376751, "typical_volume": 21905243.45, "trend": 13.491092, "fair_value": 18.853973, "relative_strength": -9.271372, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.080237, "energy": 54.446448, "activity_lines": [ 14.877859, 14.647767, 14.119523, 13.727931 ] }, { "date": "2024-12-20", "close": 14.838109, "volume": 9689911, "typical_volume": 22116664.45, "trend": 13.495306, "fair_value": 18.81965, "relative_strength": -9.160047, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.140655, "energy": 52.482727, "activity_lines": [ 14.922823, 14.70997, 14.241009, 13.814835 ] }, { "date": "2024-12-27", "close": 14.056127, "volume": 8822495, "typical_volume": 22344476.0, "trend": 13.476304, "fair_value": 18.779281, "relative_strength": -13.519458, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 51.698668, "energy": 32.385128, "activity_lines": [ 14.669983, 14.613822, 14.275314, 13.851017 ] }, { "date": "2025-01-03", "close": 13.000451, "volume": 5472685, "typical_volume": 22358133.95, "trend": 13.437953, "fair_value": 18.730719, "relative_strength": -13.332835, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 15.537844, "energy": 12.570126, "activity_lines": [ 14.073721, 14.334974, 14.199629, 13.820317 ] }, { "date": "2025-01-10", "close": 12.892928, "volume": 4910268, "typical_volume": 22022373.35, "trend": 13.396018, "fair_value": 18.682071, "relative_strength": -12.575033, "stage": 4, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": -7.186899, "energy": 21.697056, "activity_lines": [ 13.553703, 14.065013, 14.110725, 13.785154 ] }, { "date": "2025-01-17", "close": 13.293694, "volume": 5385277, "typical_volume": 16515868.4, "trend": 13.380747, "fair_value": 18.637539, "relative_strength": -12.467378, "stage": 4, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "mixed", "direction": -18.472066, "energy": 31.929527, "activity_lines": [ 13.332793, 13.883024, 14.053147, 13.778552 ] }, { "date": "2025-01-24", "close": 13.283919, "volume": 5343625, "typical_volume": 14788821.95, "trend": 13.38384, "fair_value": 18.593657, "relative_strength": -13.057173, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -20.562135, "energy": 42.518251, "activity_lines": [ 13.222012, 13.723784, 13.997757, 13.772305 ] }, { "date": "2025-01-31", "close": 13.342567, "volume": 1060000, "typical_volume": 14125574.8, "trend": 13.418667, "fair_value": 18.550965, "relative_strength": -10.885039, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -19.890524, "energy": 44.623278, "activity_lines": [ 13.234393, 13.593335, 13.943111, 13.769643 ] }, { "date": "2025-02-07", "close": 13.684685, "volume": 3628087, "typical_volume": 13937909.4, "trend": 13.458562, "fair_value": 18.511721, "relative_strength": -11.698917, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -16.014539, "energy": 22.547543, "activity_lines": [ 13.408384, 13.540374, 13.91402, 13.786805 ] }, { "date": "2025-02-14", "close": 13.733559, "volume": 5262479, "typical_volume": 12911744.85, "trend": 13.510694, "fair_value": 18.473495, "relative_strength": -12.403271, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "up", "direction": 15.662667, "energy": 13.189587, "activity_lines": [ 13.553051, 13.514426, 13.881344, 13.804547 ] }, { "date": "2025-02-21", "close": 13.801982, "volume": 5873430, "typical_volume": 12517959.8, "trend": 13.572601, "fair_value": 18.43642, "relative_strength": -13.433531, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 2.471771, "energy": 6.819928, "activity_lines": [ 13.664484, 13.530777, 13.852858, 13.82334 ] }, { "date": "2025-02-28", "close": 14.08545, "volume": 11889425, "typical_volume": 11420519.15, "trend": 13.636463, "fair_value": 18.40216, "relative_strength": -8.145866, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 18.471254, "energy": 16.678427, "activity_lines": [ 13.836519, 13.620349, 13.856767, 13.856427 ] }, { "date": "2025-03-07", "close": 13.958378, "volume": 10981115, "typical_volume": 10534986.25, "trend": 13.699347, "fair_value": 18.367443, "relative_strength": -10.516637, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 24.870255, "energy": 20.263907, "activity_lines": [ 13.912763, 13.700502, 13.847924, 13.877195 ] }, { "date": "2025-03-14", "close": 14.290721, "volume": 9889884, "typical_volume": 10218309.6, "trend": 13.763209, "fair_value": 18.335841, "relative_strength": -9.12913, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 38.730823, "energy": 28.325117, "activity_lines": [ 14.058733, 13.842858, 13.873617, 13.915348 ] }, { "date": "2025-03-21", "close": 14.114775, "volume": 8275801, "typical_volume": 9857827.6, "trend": 13.851834, "fair_value": 18.303371, "relative_strength": -7.42382, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 42.252924, "energy": 30.937859, "activity_lines": [ 14.105652, 13.929765, 13.883857, 13.93803 ] }, { "date": "2025-03-28", "close": 13.498964, "volume": 9131103, "typical_volume": 9502344.35, "trend": 13.836846, "fair_value": 18.266696, "relative_strength": -10.364274, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 2.409278, "energy": 7.720425, "activity_lines": [ 13.921886, 13.882491, 13.833587, 13.915264 ] }, { "date": "2025-04-04", "close": 13.88018, "volume": 5507235, "typical_volume": 8997545.65, "trend": 13.890607, "fair_value": 18.233465, "relative_strength": -5.280849, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 6.176084, "energy": 6.712651, "activity_lines": [ 13.885393, 13.900796, 13.825069, 13.91806 ] }, { "date": "2025-04-11", "close": 12.83428, "volume": 12229700, "typical_volume": 9075297.9, "trend": 13.922864, "fair_value": 18.19287, "relative_strength": -7.237294, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -65.850355, "energy": 45.332437, "activity_lines": [ 13.513952, 13.718097, 13.71885, 13.84991 ] }, { "date": "2025-04-18", "close": 13.059099, "volume": 6592520, "typical_volume": 8922387.8, "trend": 13.959682, "fair_value": 18.154558, "relative_strength": -4.782461, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.833835, "energy": 59.891275, "activity_lines": [ 13.292391, 13.585515, 13.640466, 13.794183 ] }, { "date": "2025-04-25", "close": 13.362118, "volume": 7932545, "typical_volume": 7712716.8, "trend": 13.963592, "fair_value": 18.119058, "relative_strength": -3.630916, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.649625, "energy": 59.014066, "activity_lines": [ 13.253943, 13.519402, 13.598667, 13.755631 ] }, { "date": "2025-05-02", "close": 13.410992, "volume": 4046568, "typical_volume": 7096207.65, "trend": 13.912763, "fair_value": 18.08444, "relative_strength": -2.841831, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.46061, "energy": 56.612512, "activity_lines": [ 13.281965, 13.468929, 13.571111, 13.719979 ] }, { "date": "2025-05-09", "close": 13.89973, "volume": 7253390, "typical_volume": 6974381.6, "trend": 13.911134, "fair_value": 18.053895, "relative_strength": -1.331723, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.770397, "energy": 22.306828, "activity_lines": [ 13.478763, 13.514426, 13.597643, 13.719138 ] }, { "date": "2025-05-16", "close": 13.929054, "volume": 6426125, "typical_volume": 6854563.1, "trend": 13.889955, "fair_value": 18.024005, "relative_strength": -1.405259, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -19.174479, "energy": 12.121326, "activity_lines": [ 13.684033, 13.568632, 13.631436, 13.720295 ] }, { "date": "2025-05-23", "close": 13.889956, "volume": 7739258, "typical_volume": 6967891.75, "trend": 13.867473, "fair_value": 17.994263, "relative_strength": -0.963169, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -17.057975, "energy": 15.961721, "activity_lines": [ 13.803286, 13.616262, 13.66211, 13.720295 ] }, { "date": "2025-05-30", "close": 14.34937, "volume": 6930978, "typical_volume": 7068927.25, "trend": 13.888326, "fair_value": 17.968228, "relative_strength": 3.438523, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 27.255108, "energy": 26.415538, "activity_lines": [ 14.020286, 13.754708, 13.732302, 13.751385 ] }, { "date": "2025-06-06", "close": 14.486217, "volume": 7548422, "typical_volume": 7177084.5, "trend": 13.883113, "fair_value": 17.943533, "relative_strength": 3.110648, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 39.57858, "energy": 45.779563, "activity_lines": [ 14.217085, 13.91377, 13.808592, 13.789958 ] }, { "date": "2025-06-13", "close": 14.574189, "volume": 9937473, "typical_volume": 7406776.9, "trend": 13.892888, "fair_value": 17.919805, "relative_strength": 4.498582, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 40.879797, "energy": 54.870313, "activity_lines": [ 14.371526, 14.070878, 13.887581, 13.834544 ] }, { "date": "2025-06-20", "close": 14.310271, "volume": 8523779, "typical_volume": 7779965.85, "trend": 13.897123, "fair_value": 17.894564, "relative_strength": 3.932801, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 32.058141, "energy": 50.248315, "activity_lines": [ 14.393031, 14.167381, 13.935292, 13.861472 ] }, { "date": "2025-06-27", "close": 15.150901, "volume": 14435009, "typical_volume": 8320311.95, "trend": 13.912763, "fair_value": 17.875511, "relative_strength": 6.123755, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 76.853564, "energy": 70.382339, "activity_lines": [ 14.669331, 14.389891, 14.058454, 13.942361 ] }, { "date": "2025-07-04", "close": 15.082478, "volume": 10608960, "typical_volume": 8587636.0, "trend": 13.902988, "fair_value": 17.856248, "relative_strength": 4.304912, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.573979, "energy": 70.723661, "activity_lines": [ 14.83876, 14.561927, 14.168118, 14.017826 ] }, { "date": "2025-07-11", "close": 15.42, "volume": 14154820, "typical_volume": 9001705.5, "trend": 13.917171, "fair_value": 17.839562, "relative_strength": 4.725604, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 79.572723, "energy": 82.673602, "activity_lines": [ 15.071823, 14.764051, 14.303503, 14.115698 ] }, { "date": "2025-07-18", "close": 15.65, "volume": 19690594, "typical_volume": 9391763.95, "trend": 13.944235, "fair_value": 17.824667, "relative_strength": 4.069601, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 78.936287, "energy": 85.086112, "activity_lines": [ 15.3193, 14.971466, 14.453088, 14.227493 ] }, { "date": "2025-07-25", "close": 16.25, "volume": 28433166, "typical_volume": 10264366.5, "trend": 14.017364, "fair_value": 17.814027, "relative_strength": 5.5023, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 83.922969, "energy": 87.564333, "activity_lines": [ 15.695057, 15.256149, 14.652366, 14.376252 ] }, { "date": "2025-08-01", "close": 16.34, "volume": 14537722, "typical_volume": 10496758.4, "trend": 14.128682, "fair_value": 17.804134, "relative_strength": 7.697334, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.678772, "energy": 88.568688, "activity_lines": [ 15.971499, 15.514997, 14.849302, 14.5261 ] }, { "date": "2025-08-08", "close": 16.6, "volume": 13130798, "typical_volume": 10739508.25, "trend": 14.252251, "fair_value": 17.796107, "relative_strength": 7.980263, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.328717, "energy": 88.062605, "activity_lines": [ 16.255333, 15.776571, 15.061242, 14.68554 ] }, { "date": "2025-08-15", "close": 16.209999, "volume": 12789538, "typical_volume": 10922430.0, "trend": 14.349461, "fair_value": 17.785603, "relative_strength": 0.982389, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.899167, "energy": 76.122733, "activity_lines": [ 16.308, 15.926315, 15.224205, 14.811846 ] }, { "date": "2025-08-22", "close": 16.42, "volume": 11899110, "typical_volume": 11242023.75, "trend": 14.453997, "fair_value": 17.776619, "relative_strength": -2.108318, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.762427, "energy": 67.713395, "activity_lines": [ 16.378, 16.0829, 15.394258, 14.945429 ] }, { "date": "2025-08-29", "close": 16.17, "volume": 16977022, "typical_volume": 11479389.85, "trend": 14.548245, "fair_value": 17.766118, "relative_strength": -7.109092, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.263699, "energy": 56.074775, "activity_lines": [ 16.313333, 16.16047, 15.528408, 15.056139 ] }, { "date": "2025-09-05", "close": 16.290001, "volume": 14020715, "typical_volume": 11850799.6, "trend": 14.635089, "fair_value": 17.756533, "relative_strength": -5.349586, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.360983, "energy": 48.199119, "activity_lines": [ 16.294, 16.226045, 15.658101, 15.16851 ] }, { "date": "2025-09-12", "close": 16.49, "volume": 12706419, "typical_volume": 12089493.3, "trend": 14.72697, "fair_value": 17.748361, "relative_strength": -6.383237, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.17291, "energy": 47.615395, "activity_lines": [ 16.344667, 16.307273, 15.791457, 15.288182 ] }, { "date": "2025-09-19", "close": 15.93, "volume": 10592579, "typical_volume": 12416793.85, "trend": 14.797904, "fair_value": 17.736705, "relative_strength": -10.2463, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 44.706832, "energy": 34.389698, "activity_lines": [ 16.216, 16.261091, 15.856585, 15.365797 ] }, { "date": "2025-09-26", "close": 15.9, "volume": 9488099, "typical_volume": 12528529.3, "trend": 14.858389, "fair_value": 17.645737, "relative_strength": -11.11518, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.870989, "energy": 29.357985, "activity_lines": [ 16.096, 16.200182, 15.90686, 15.4369 ] }, { "date": "2025-10-03", "close": 15.95, "volume": 2951642, "typical_volume": 12354805.15, "trend": 14.924777, "fair_value": 17.573287, "relative_strength": -12.631777, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.194328, "energy": 23.134382, "activity_lines": [ 16.027333, 16.143818, 15.952372, 15.507326 ] }, { "date": "2025-10-10", "close": 16.0, "volume": 3495312, "typical_volume": 12142607.85, "trend": 14.981752, "fair_value": 17.508034, "relative_strength": -10.996197, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.063845, "energy": 19.031758, "activity_lines": [ 15.99, 16.102, 15.993023, 15.576696 ] }, { "date": "2025-10-17", "close": 16.42, "volume": 12701664, "typical_volume": 12431142.15, "trend": 15.058593, "fair_value": 17.445829, "relative_strength": -3.70803, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 46.313194, "energy": 25.043688, "activity_lines": [ 16.112, 16.142727, 16.063626, 15.669486 ] }, { "date": "2025-10-24", "close": 16.809999, "volume": 16977367, "typical_volume": 12902589.4, "trend": 15.168961, "fair_value": 17.407168, "relative_strength": -5.729864, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 66.46904, "energy": 41.163734, "activity_lines": [ 16.368666, 16.257636, 16.161511, 15.78248 ] }, { "date": "2025-10-31", "close": 16.83, "volume": 14526119, "typical_volume": 13132021.7, "trend": 15.267288, "fair_value": 17.367212, "relative_strength": -6.172414, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.60376, "energy": 55.912199, "activity_lines": [ 16.573333, 16.365273, 16.250236, 15.889644 ] }, { "date": "2025-11-07", "close": 17.209999, "volume": 15242908, "typical_volume": 13467978.15, "trend": 15.413146, "fair_value": 17.327025, "relative_strength": -4.200576, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 73.422423, "energy": 71.63342, "activity_lines": [ 16.842666, 16.534545, 16.364409, 16.01498 ] }, { "date": "2025-11-14", "close": 17.32, "volume": 11212626, "typical_volume": 13306859.0, "trend": 15.555176, "fair_value": 17.294419, "relative_strength": -2.191227, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 73.274407, "energy": 77.393543, "activity_lines": [ 17.064666, 16.704909, 16.47525, 16.138003 ] }, { "date": "2025-11-21", "close": 16.200001, "volume": 12545057, "typical_volume": 13403663.85, "trend": 15.649772, "fair_value": 17.244853, "relative_strength": -3.47698, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.624958, "energy": 44.229686, "activity_lines": [ 16.825333, 16.652909, 16.469095, 16.179604 ] }, { "date": "2025-11-28", "close": 16.459999, "volume": 9196646, "typical_volume": 13155755.15, "trend": 15.751405, "fair_value": 17.195056, "relative_strength": -5.138831, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 53.596744, "energy": 34.719933, "activity_lines": [ 16.687333, 16.653454, 16.482381, 16.231877 ] }, { "date": "2025-12-05", "close": 16.09, "volume": 8368995, "typical_volume": 12589675.2, "trend": 15.824414, "fair_value": 17.142532, "relative_strength": -8.159348, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 27.913949, "energy": 14.136427, "activity_lines": [ 16.449333, 16.577091, 16.455476, 16.253722 ] }, { "date": "2025-12-12", "close": 15.36, "volume": 8797654, "typical_volume": 11607899.6, "trend": 15.872113, "fair_value": 17.079401, "relative_strength": -12.75423, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -0.868106, "energy": 18.038051, "activity_lines": [ 16.017333, 16.364545, 16.356952, 16.223759 ] }, { "date": "2025-12-19", "close": 15.52, "volume": 7622160, "typical_volume": 11262121.5, "trend": 15.926447, "fair_value": 17.010234, "relative_strength": -10.778291, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -24.909296, "energy": 31.099528, "activity_lines": [ 15.762, 16.191818, 16.277905, 16.201043 ] }, { "date": "2025-12-26", "close": 15.98, "volume": 8466315, "typical_volume": 11028897.35, "trend": 15.980802, "fair_value": 16.943236, "relative_strength": -11.079115, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -18.515421, "energy": 29.591094, "activity_lines": [ 15.78, 16.111454, 16.246571, 16.204498 ] }, { "date": "2026-01-02", "close": 15.81, "volume": 3774113, "typical_volume": 10578126.1, "trend": 16.024928, "fair_value": 16.886612, "relative_strength": -11.325384, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -18.885347, "energy": 35.521183, "activity_lines": [ 15.756, 16.008182, 16.202, 16.193478 ] }, { "date": "2026-01-09", "close": 16.450001, "volume": 11848862, "typical_volume": 10575613.7, "trend": 16.087455, "fair_value": 16.842734, "relative_strength": -11.429188, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -11.538687, "energy": 12.066252, "activity_lines": [ 15.988667, 16.039455, 16.220286, 16.220902 ] }, { "date": "2026-01-16", "close": 17.26, "volume": 17576021, "typical_volume": 10605563.65, "trend": 16.185779, "fair_value": 16.804347, "relative_strength": -7.981088, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 53.920127, "energy": 30.844273, "activity_lines": [ 16.467334, 16.224909, 16.315571, 16.29655 ] }, { "date": "2026-01-23", "close": 18.75, "volume": 26443519, "typical_volume": 11226703.85, "trend": 16.305749, "fair_value": 16.771851, "relative_strength": -1.146635, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 84.369027, "energy": 72.472317, "activity_lines": [ 17.316, 16.680364, 16.547571, 16.461984 ] }, { "date": "2026-01-30", "close": 18.65, "volume": 34138977, "typical_volume": 12298331.75, "trend": 16.424667, "fair_value": 16.737933, "relative_strength": -0.054467, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 81.688466, "energy": 83.272917, "activity_lines": [ 17.916, 17.091636, 16.758333, 16.613226 ] }, { "date": "2026-02-06", "close": 18.059999, "volume": 13545155, "typical_volume": 12445960.55, "trend": 16.512667, "fair_value": 16.695732, "relative_strength": -1.141117, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.761824, "energy": 79.962952, "activity_lines": [ 18.141333, 17.351091, 16.902619, 16.718731 ] }, { "date": "2026-02-13", "close": 18.73, "volume": 15739957, "typical_volume": 12758553.45, "trend": 16.615333, "fair_value": 16.653325, "relative_strength": 1.044645, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.198854, "energy": 84.395174, "activity_lines": [ 18.44, 17.703273, 17.100571, 16.861785 ] }, { "date": "2026-02-27", "close": 20.74, "volume": 26291053, "typical_volume": 13925524.0, "trend": 16.765, "fair_value": 16.621641, "relative_strength": 8.561849, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 92.640642, "energy": 94.627259, "activity_lines": [ 19.256666, 18.372909, 17.476476, 17.127892 ] }, { "date": "2026-03-06", "close": 21.43, "volume": 30002953, "typical_volume": 15250906.05, "trend": 16.934667, "fair_value": 16.598102, "relative_strength": 14.41752, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 91.321236, "energy": 95.144737, "activity_lines": [ 20.071333, 19.070182, 17.895286, 17.42886 ] }, { "date": "2026-03-13", "close": 22.27, "volume": 41315727, "typical_volume": 16681609.2, "trend": 17.123667, "fair_value": 16.578146, "relative_strength": 17.536346, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 89.182606, "energy": 94.949628, "activity_lines": [ 20.987333, 19.812727, 18.368238, 17.773075 ] }, { "date": "2026-03-20", "close": 20.91, "volume": 30399111, "typical_volume": 17352696.4, "trend": 17.280333, "fair_value": 16.548873, "relative_strength": 13.319341, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.580649, "energy": 85.759738, "activity_lines": [ 21.208667, 20.193636, 18.683809, 18.017355 ] }, { "date": "2026-03-27", "close": 20.75, "volume": 22330722, "typical_volume": 17742926.55, "trend": 17.424667, "fair_value": 16.514613, "relative_strength": 13.011248, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.638972, "energy": 64.121006, "activity_lines": [ 21.186667, 20.452727, 18.964619, 18.241204 ] }, { "date": "2026-04-03", "close": 19.469999, "volume": 15764292, "typical_volume": 17768995.75, "trend": 17.534667, "fair_value": 16.48115, "relative_strength": 8.984432, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.136798, "energy": 52.284275, "activity_lines": [ 20.603333, 20.400909, 19.104857, 18.373161 ] }, { "date": "2026-04-10", "close": 20.886219, "volume": 14208575, "typical_volume": 17918793.2, "trend": 17.687874, "fair_value": 16.458806, "relative_strength": 8.907672, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.426346, "energy": 42.298117, "activity_lines": [ 20.576739, 20.566403, 19.369211, 18.58939 ] }, { "date": "2026-04-17", "close": 21.324671, "volume": 14007063, "typical_volume": 17991893.5, "trend": 17.84903, "fair_value": 16.442874, "relative_strength": 6.696283, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 54.495806, "energy": 37.785804, "activity_lines": [ 20.732549, 20.772776, 19.658341, 18.824022 ] }, { "date": "2026-04-24", "close": 21.165234, "volume": 15476212, "typical_volume": 18305871.8, "trend": 18.023537, "fair_value": 16.427361, "relative_strength": 5.3864, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 49.800761, "energy": 35.268214, "activity_lines": [ 20.898234, 20.90153, 19.907883, 19.037971 ] }, { "date": "2026-05-01", "close": 20.995832, "volume": 24942901, "typical_volume": 19134567.1, "trend": 18.193398, "fair_value": 16.411122, "relative_strength": 3.322926, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.114877, "energy": 39.970566, "activity_lines": [ 20.990436, 20.943024, 20.118885, 19.229732 ] }, { "date": "2026-05-08", "close": 25.131224, "volume": 27415345, "typical_volume": 20065451.65, "trend": 18.499439, "fair_value": 16.426913, "relative_strength": 19.603506, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 86.732166, "energy": 66.253576, "activity_lines": [ 22.444714, 21.695211, 20.700373, 19.677334 ] }, { "date": "2026-05-15", "close": 25.10133, "volume": 34034512, "typical_volume": 21386069.25, "trend": 18.802817, "fair_value": 16.447434, "relative_strength": 19.071993, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.862109, "energy": 76.685418, "activity_lines": [ 23.511612, 22.362122, 21.232485, 20.103262 ] }, { "date": "2026-05-22", "close": 26.755486, "volume": 24499733, "typical_volume": 22187740.15, "trend": 19.147333, "fair_value": 16.479639, "relative_strength": 26.005564, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 85.343583, "energy": 87.103675, "activity_lines": [ 24.848888, 23.263038, 21.87651, 20.616338 ] }, { "date": "2026-05-29", "close": 29.884434, "volume": 47758254, "typical_volume": 24386947.2, "trend": 19.583148, "fair_value": 16.533583, "relative_strength": 39.859312, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 90.719913, "energy": 93.876525, "activity_lines": [ 26.867092, 24.651299, 22.767218, 21.309054 ] }, { "date": "2026-06-05", "close": 33.970001, "volume": 9842553, "typical_volume": 24286631.75, "trend": 20.154481, "fair_value": 16.613355, "relative_strength": 59.91463, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 94.488301, "energy": 96.820958, "activity_lines": [ 29.665872, 26.619218, 23.980006, 22.237238 ] }, { "date": "2026-06-12", "close": 30.450001, "volume": 4630659, "typical_volume": 23639363.65, "trend": 20.595814, "fair_value": 16.666422, "relative_strength": 45.474081, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.441719, "energy": 87.707108, "activity_lines": [ 30.426374, 27.706774, 24.774128, 22.901465 ] }, { "date": "2026-06-19", "close": 32.400002, "volume": 20824454, "typical_volume": 23358410.4, "trend": 21.098481, "fair_value": 16.732229, "relative_strength": 43.3391, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 76.35009, "energy": 88.438285, "activity_lines": [ 31.482291, 28.949239, 25.691155, 23.663025 ] }, { "date": "2026-06-26", "close": 31.209999, "volume": 7773434, "typical_volume": 22040133.25, "trend": 21.598814, "fair_value": 16.791627, "relative_strength": 39.209374, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.378072, "energy": 73.752289, "activity_lines": [ 31.654963, 29.765999, 26.429848, 24.315381 ] }, { "date": "2026-07-03", "close": 32.650002, "volume": 5898829, "typical_volume": 21657816.95, "trend": 22.138481, "fair_value": 16.860925, "relative_strength": 46.104092, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.761614, "energy": 64.109353, "activity_lines": [ 32.010668, 30.664844, 27.245875, 25.028361 ] }, { "date": "2026-07-10", "close": 31.6, "volume": 21585891, "typical_volume": 21950113.65, "trend": 22.655481, "fair_value": 16.927757, "relative_strength": 45.285544, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.290761, "energy": 56.075392, "activity_lines": [ 31.832001, 31.163966, 27.892425, 25.638782 ] }, { "date": "2026-07-17", "close": 25.030001, "volume": 27300654, "typical_volume": 22000593.7, "trend": 22.977815, "fair_value": 16.94894, "relative_strength": 25.684705, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 39.243523, "energy": 30.956356, "activity_lines": [ 29.621334, 30.275739, 27.851975, 25.791977 ] }, { "date": "2026-07-24", "close": 23.0, "volume": 34520570, "typical_volume": 22226474.55, "trend": 23.227148, "fair_value": 16.957111, "relative_strength": 14.565359, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.858989, "energy": 16.686545, "activity_lines": [ 27.095334, 29.020262, 27.597764, 25.793408 ] }, { "date": "2026-07-31", "close": 22.719999, "volume": 20893900, "typical_volume": 21205383.2, "trend": 23.451814, "fair_value": 16.962085, "relative_strength": 14.472579, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.877569, "energy": 20.85665, "activity_lines": [ 25.102667, 27.752081, 27.309409, 25.760689 ] }, { "date": "2026-08-07", "close": 30.879999, "volume": 28793244, "typical_volume": 21125089.85, "trend": 23.954148, "fair_value": 17.018392, "relative_strength": 46.334786, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.187779, "energy": 27.085242, "activity_lines": [ 26.396, 28.040909, 27.796055, 26.239926 ] } ], "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." } } }