{ "ticker": { "uuid": "b3ea4364-6335-4cbc-bcff-26f56f270513", "symbol": "003030", "name": "Zuming Bean Products Group Corp.", "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": 3, "stage_name": "Distribution", "phase": "3a", "phase_label": "Stage 3A \u00b7 Churning", "transition": "stage_3_churning", "transition_label": "Stage 3 range intact", "confidence": 84.16, "architecture_regime": "deceleration", "architecture_regime_label": "Deceleration", "architecture_modifier": "Recompressing", "architecture_gate": "mixed", "architecture_direction": -5.268, "architecture_energy": 8.715, "architecture_maturity": 27.347, "architecture_confidence": 60.222, "architecture_tenure": "Developing", "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": 49.25, "rotation_up": 24.78, "upward_expansion": 17.9, "deceleration": 58.01, "rotation_down": 46.33, "downward_expansion": 40.57 }, "activity_lines": [ 21.685999, 21.955272, 22.365056, 22.11443 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": -0.333333 }, "latest_close": 22.639999, "trend_reference": 21.80616, "distance_from_trend": 0.038239, "trend_direction": "Improving", "fair_value": 18.656364, "distance_from_fair_value": 0.213527, "fair_value_direction": "Improving", "relative_strength": 4.19441, "relative_strength_direction": "Improving", "price_momentum": 0.018902, "excess_performance": 0.011502, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.038239, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.018496, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.213527, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.001642, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.041944, "read": "Leading" }, { "label": "Relative strength direction", "positive": true, "value": 0.121249, "read": "Improving" }, { "label": "Price momentum", "positive": true, "value": 0.018902, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 1.738478, "read": "Demand-led" } ], "volume": { "latest": 21364984, "relative_activity": 1.452537, "balance": 1.738478, "dry_up": 1.801433, "accumulation_observations": 5, "distribution_observations": 3 }, "risk": { "range_context": 0.132487, "annualized_volatility": 0.43168, "from_high_reference": -0.164861, "from_low_reference": 0.274775 }, "levels": { "trend_reference": 21.80616, "fair_value_reference": 18.656364, "structural_low": 18.0, "invalidation": "A decisive breakout above range resistance with renewed RS leadership invalidates the distribution reading; a range-low break confirms deterioration." }, "outcomes": [ { "horizon": "Near term", "sample_count": 3, "median_return": -0.044453, "positive_rate": 0.333333, "directional_follow_through": 0.333333, "median_excess_return": 0.048809, "regime_survival": 0.666667, "best_return": 0.004197, "worst_return": -0.050808, "sufficient": false }, { "horizon": "Intermediate", "sample_count": 1, "median_return": -0.065242, "positive_rate": 0.0, "directional_follow_through": 0.0, "median_excess_return": 0.015848, "regime_survival": 0.0, "best_return": -0.065242, "worst_return": -0.065242, "sufficient": false }, { "horizon": "Extended", "sample_count": 1, "median_return": -0.082819, "positive_rate": 0.0, "directional_follow_through": 0.0, "median_excess_return": 0.014701, "regime_survival": 0.0, "best_return": -0.082819, "worst_return": -0.082819, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 1, "median_return": -0.363463, "positive_rate": 0.0, "directional_follow_through": 0.0, "median_excess_return": -0.120709, "regime_survival": 0.0, "best_return": -0.363463, "worst_return": -0.363463, "sufficient": false } ], "ledger": [ { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2022-09-23", "end": "2023-02-03", "tenure": "Established", "return": 0.157059, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2023-02-10", "end": "2023-03-31", "tenure": "Developing", "return": -0.031667, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2023-04-07", "end": "2023-05-05", "tenure": "Developing", "return": -0.00835, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2023-05-12", "end": "2024-10-11", "tenure": "Extended", "return": -0.407761, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-10-18", "end": "2024-11-15", "tenure": "Developing", "return": 0.171626, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-11-22", "end": "2024-12-13", "tenure": "New", "return": 0.244717, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-12-20", "end": "2025-02-14", "tenure": "Developing", "return": -0.037082, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-02-21", "end": "2025-04-18", "tenure": "Developing", "return": 0.239722, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-04-25", "end": "2025-09-26", "tenure": "Established", "return": 0.063302, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-10-03", "end": "2025-10-17", "tenure": "New", "return": 0.026515, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-10-24", "end": "2026-03-13", "tenure": "Established", "return": -0.063234, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-03-20", "end": "2026-05-08", "tenure": "Developing", "return": 0.173655, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-05-15", "end": "2026-06-19", "tenure": "Developing", "return": -0.088095, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-06-26", "end": "2026-08-07", "tenure": "Developing", "return": 0.045727, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 24.278383, "volume": 3244500, "typical_volume": 2773256.0, "trend": 24.90649, "fair_value": 25.57178, "relative_strength": 1.633895, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -33.973414, "energy": 20.713881, "activity_lines": [ 23.850655, 23.807483, 23.852609, 24.205328 ] }, { "date": "2023-08-04", "close": 24.003277, "volume": 2892196, "typical_volume": 2730673.45, "trend": 24.758811, "fair_value": 25.559897, "relative_strength": -1.041988, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.244623, "energy": 15.091639, "activity_lines": [ 23.934498, 23.852501, 23.853551, 24.147056 ] }, { "date": "2023-08-11", "close": 23.472706, "volume": 2307929, "typical_volume": 2693082.9, "trend": 24.615253, "fair_value": 25.544204, "relative_strength": 0.265959, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.712661, "energy": 16.94223, "activity_lines": [ 23.822489, 23.79337, 23.8066, 24.064081 ] }, { "date": "2023-08-18", "close": 23.187773, "volume": 2535589, "typical_volume": 2694587.55, "trend": 24.469684, "fair_value": 25.526619, "relative_strength": 1.985106, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.651045, "energy": 26.581273, "activity_lines": [ 23.617467, 23.68422, 23.73898, 23.971986 ] }, { "date": "2023-08-25", "close": 20.308954, "volume": 5022180, "typical_volume": 2821140.55, "trend": 24.260702, "fair_value": 25.48797, "relative_strength": -7.997793, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -86.053524, "energy": 77.232442, "activity_lines": [ 22.466594, 23.054149, 23.404776, 23.703552 ] }, { "date": "2023-09-01", "close": 21.861355, "volume": 7596538, "typical_volume": 3042982.4, "trend": 24.087843, "fair_value": 25.461303, "relative_strength": -4.42891, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.474234, "energy": 74.197966, "activity_lines": [ 22.070307, 22.781541, 23.23865, 23.548755 ] }, { "date": "2023-09-08", "close": 22.283844, "volume": 4263600, "typical_volume": 3130711.95, "trend": 23.977563, "fair_value": 25.43811, "relative_strength": -1.183154, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.643509, "energy": 73.621476, "activity_lines": [ 21.975984, 22.622371, 23.121926, 23.432368 ] }, { "date": "2023-09-15", "close": 21.91048, "volume": 3544000, "typical_volume": 3120678.95, "trend": 23.83531, "fair_value": 25.412548, "relative_strength": -1.670315, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.373351, "energy": 74.954617, "activity_lines": [ 21.871835, 22.421398, 22.976005, 23.299008 ] }, { "date": "2023-09-22", "close": 21.782751, "volume": 2641500, "typical_volume": 3182939.7, "trend": 23.680661, "fair_value": 25.386434, "relative_strength": -2.791366, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.397639, "energy": 49.884689, "activity_lines": [ 21.829258, 22.226142, 22.828709, 23.166585 ] }, { "date": "2023-09-29", "close": 21.311136, "volume": 2314429, "typical_volume": 3193488.25, "trend": 23.522986, "fair_value": 25.357325, "relative_strength": -4.144202, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.598005, "energy": 48.608559, "activity_lines": [ 21.723144, 21.974435, 22.648733, 23.013712 ] }, { "date": "2023-10-13", "close": 20.574238, "volume": 3596696, "typical_volume": 3199297.05, "trend": 23.352139, "fair_value": 25.323402, "relative_strength": -7.014225, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.305357, "energy": 58.590054, "activity_lines": [ 21.304586, 21.635193, 22.411011, 22.82347 ] }, { "date": "2023-10-20", "close": 20.318777, "volume": 4628300, "typical_volume": 3277131.5, "trend": 23.210858, "fair_value": 25.288158, "relative_strength": -3.389251, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.786139, "energy": 62.709391, "activity_lines": [ 20.886682, 21.316853, 22.163974, 22.62777 ] }, { "date": "2023-10-27", "close": 20.967251, "volume": 5309629, "typical_volume": 3409430.05, "trend": 23.082079, "fair_value": 25.257942, "relative_strength": -2.277293, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.329654, "energy": 59.495799, "activity_lines": [ 20.81594, 21.183407, 21.99423, 22.483021 ] }, { "date": "2023-11-03", "close": 21.517467, "volume": 3838990, "typical_volume": 3446487.4, "trend": 22.973268, "fair_value": 25.231967, "relative_strength": -0.606282, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.099639, "energy": 46.769222, "activity_lines": [ 20.991485, 21.195555, 21.889286, 22.382078 ] }, { "date": "2023-11-10", "close": 21.625546, "volume": 3033305, "typical_volume": 3415547.05, "trend": 22.875546, "fair_value": 25.207095, "relative_strength": -1.280838, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -54.542361, "energy": 36.730153, "activity_lines": [ 21.220743, 21.257722, 21.803244, 22.295128 ] }, { "date": "2023-11-17", "close": 21.841703, "volume": 2709936, "typical_volume": 3462893.85, "trend": 22.810741, "fair_value": 25.184044, "relative_strength": -0.172483, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -38.041994, "energy": 21.191693, "activity_lines": [ 21.501092, 21.335253, 21.751217, 22.228429 ] }, { "date": "2023-11-24", "close": 22.283844, "volume": 2584177, "typical_volume": 3467971.4, "trend": 22.766208, "fair_value": 25.164315, "relative_strength": 3.27798, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -27.208967, "energy": 20.052917, "activity_lines": [ 21.844324, 21.49353, 21.750983, 22.194435 ] }, { "date": "2023-12-01", "close": 22.509827, "volume": 2822302, "typical_volume": 3483261.5, "trend": 22.710655, "fair_value": 25.146379, "relative_strength": 5.522311, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -12.900284, "energy": 18.554897, "activity_lines": [ 22.131879, 21.692895, 21.779102, 22.177895 ] }, { "date": "2023-12-08", "close": 21.556768, "volume": 5308769, "typical_volume": 3652403.05, "trend": 22.617475, "fair_value": 25.122288, "relative_strength": 2.865871, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -27.155358, "energy": 21.067071, "activity_lines": [ 21.998909, 21.708079, 21.72118, 22.10345 ] }, { "date": "2023-12-15", "close": 21.320963, "volume": 4000500, "typical_volume": 3709753.25, "trend": 22.530756, "fair_value": 25.096946, "relative_strength": 3.605089, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -27.375575, "energy": 15.964625, "activity_lines": [ 21.784717, 21.684499, 21.649548, 22.019804 ] }, { "date": "2023-12-22", "close": 20.849344, "volume": 2892122, "typical_volume": 3692134.35, "trend": 22.434826, "fair_value": 25.068816, "relative_strength": 3.066095, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -50.523452, "energy": 29.180562, "activity_lines": [ 21.433625, 21.574991, 21.545119, 21.911326 ] }, { "date": "2023-12-29", "close": 21.222708, "volume": 3428726, "typical_volume": 3718960.85, "trend": 22.356223, "fair_value": 25.043512, "relative_strength": 1.86463, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.138686, "energy": 38.292392, "activity_lines": [ 21.273145, 21.528365, 21.492577, 21.833125 ] }, { "date": "2024-01-05", "close": 21.252184, "volume": 2995929, "typical_volume": 3753360.85, "trend": 22.278931, "fair_value": 25.018732, "relative_strength": 6.640511, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.49512, "energy": 41.601984, "activity_lines": [ 21.193232, 21.470663, 21.456083, 21.761897 ] }, { "date": "2024-01-12", "close": 21.222708, "volume": 3399600, "typical_volume": 3796561.4, "trend": 22.208843, "fair_value": 24.994083, "relative_strength": 8.126464, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.961512, "energy": 41.147312, "activity_lines": [ 21.187337, 21.402422, 21.427356, 21.693753 ] }, { "date": "2024-01-19", "close": 19.837337, "volume": 2931900, "typical_volume": 3692047.4, "trend": 22.055241, "fair_value": 24.960814, "relative_strength": 3.644937, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -75.911425, "energy": 59.77744, "activity_lines": [ 20.741922, 21.087654, 21.276046, 21.540753 ] }, { "date": "2024-01-26", "close": 19.208515, "volume": 5401918, "typical_volume": 3582316.4, "trend": 21.899673, "fair_value": 24.92394, "relative_strength": 0.804956, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.798634, "energy": 71.752363, "activity_lines": [ 20.185808, 20.691068, 21.067093, 21.357093 ] }, { "date": "2024-02-02", "close": 15.740175, "volume": 5731596, "typical_volume": 3655716.2, "trend": 21.633734, "fair_value": 24.861731, "relative_strength": -9.940942, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -93.415237, "energy": 91.251414, "activity_lines": [ 18.58297, 19.711751, 20.540456, 20.959706 ] }, { "date": "2024-02-09", "close": 14.177949, "volume": 10045818, "typical_volume": 3980807.1, "trend": 21.322926, "fair_value": 24.697537, "relative_strength": -25.493015, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -93.507248, "energy": 96.904587, "activity_lines": [ 16.824891, 18.567369, 19.896195, 20.478688 ] }, { "date": "2024-02-23", "close": 16.290394, "volume": 7281161, "typical_volume": 4212790.15, "trend": 21.086136, "fair_value": 24.556563, "relative_strength": -16.486933, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.615498, "energy": 87.470018, "activity_lines": [ 16.242577, 17.958556, 19.489941, 20.154008 ] }, { "date": "2024-03-01", "close": 16.437773, "volume": 13132827, "typical_volume": 4753710.05, "trend": 20.838538, "fair_value": 24.399335, "relative_strength": -18.636367, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.294179, "energy": 85.785812, "activity_lines": [ 16.03821, 17.472291, 19.123878, 19.854114 ] }, { "date": "2024-03-08", "close": 15.818779, "volume": 5147598, "typical_volume": 4831255.15, "trend": 20.556551, "fair_value": 24.254474, "relative_strength": -20.757535, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.179287, "energy": 73.302819, "activity_lines": [ 15.854149, 16.962268, 18.722069, 19.530258 ] }, { "date": "2024-03-15", "close": 16.545851, "volume": 4586162, "typical_volume": 4829148.25, "trend": 20.30797, "fair_value": 24.101698, "relative_strength": -18.868068, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.074771, "energy": 56.096619, "activity_lines": [ 16.138428, 16.675904, 18.41215, 19.271504 ] }, { "date": "2024-03-22", "close": 16.801311, "volume": 3989618, "typical_volume": 4763147.7, "trend": 20.08559, "fair_value": 23.957341, "relative_strength": -16.83998, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.289976, "energy": 47.688828, "activity_lines": [ 16.454149, 16.521021, 18.144526, 19.045268 ] }, { "date": "2024-03-29", "close": 17.037119, "volume": 4832513, "typical_volume": 4812823.85, "trend": 19.880568, "fair_value": 23.851543, "relative_strength": -13.909129, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.479902, "energy": 38.152832, "activity_lines": [ 16.673582, 16.489937, 17.919199, 18.848592 ] }, { "date": "2024-04-05", "close": 17.400654, "volume": 2636400, "typical_volume": 4792978.6, "trend": 19.783625, "fair_value": 23.746226, "relative_strength": -13.151031, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.622205, "energy": 29.824539, "activity_lines": [ 16.964411, 16.601052, 17.749829, 18.688598 ] }, { "date": "2024-04-12", "close": 16.545851, "volume": 4085857, "typical_volume": 4861774.65, "trend": 19.606442, "fair_value": 23.656388, "relative_strength": -14.333352, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.685567, "energy": 28.72934, "activity_lines": [ 16.906113, 16.601052, 17.519168, 18.479709 ] }, { "date": "2024-04-19", "close": 14.688866, "volume": 7821256, "typical_volume": 5123628.6, "trend": 19.353276, "fair_value": 23.544661, "relative_strength": -24.040472, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.514317, "energy": 43.133205, "activity_lines": [ 16.18035, 16.31183, 17.136869, 18.162446 ] }, { "date": "2024-04-26", "close": 16.241268, "volume": 6135607, "typical_volume": 5289293.85, "trend": 19.164302, "fair_value": 23.436658, "relative_strength": -17.421228, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.074963, "energy": 37.166061, "activity_lines": [ 16.095852, 16.323978, 16.938584, 17.961671 ] }, { "date": "2024-05-03", "close": 17.174673, "volume": 2534163, "typical_volume": 5150563.55, "trend": 19.010699, "fair_value": 23.320338, "relative_strength": -13.580585, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.574689, "energy": 35.117803, "activity_lines": [ 16.359826, 16.468321, 16.859046, 17.833308 ] }, { "date": "2024-05-10", "close": 18.835154, "volume": 6312024, "typical_volume": 5266139.75, "trend": 18.928167, "fair_value": 23.21571, "relative_strength": -6.458332, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -19.583384, "energy": 15.084165, "activity_lines": [ 17.168123, 16.898492, 16.958516, 17.821983 ] }, { "date": "2024-05-17", "close": 16.752184, "volume": 17920238, "typical_volume": 6017545.55, "trend": 18.800765, "fair_value": 23.086757, "relative_strength": -16.263802, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -23.222098, "energy": 16.955112, "activity_lines": [ 17.186464, 16.906352, 16.871445, 17.681597 ] }, { "date": "2024-05-24", "close": 16.437773, "volume": 8875349, "typical_volume": 6289876.7, "trend": 18.671398, "fair_value": 22.990802, "relative_strength": -15.01142, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -26.217449, "energy": 18.326986, "activity_lines": [ 17.086245, 16.840076, 16.77394, 17.529146 ] }, { "date": "2024-05-31", "close": 16.182314, "volume": 4292000, "typical_volume": 6354680.25, "trend": 18.5119, "fair_value": 22.895674, "relative_strength": -15.468646, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.985947, "energy": 16.422822, "activity_lines": [ 16.78428, 16.729318, 16.674891, 17.368559 ] }, { "date": "2024-06-07", "close": 15.209607, "volume": 4739611, "typical_volume": 6421680.8, "trend": 18.301638, "fair_value": 22.808551, "relative_strength": -19.222929, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.459804, "energy": 48.139911, "activity_lines": [ 16.162009, 16.452958, 16.507346, 17.155508 ] }, { "date": "2024-06-14", "close": 15.279058, "volume": 2185540, "typical_volume": 6384362.8, "trend": 18.090088, "fair_value": 22.699806, "relative_strength": -18.444846, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.242743, "energy": 60.179167, "activity_lines": [ 15.693893, 16.222453, 16.375049, 16.960503 ] }, { "date": "2024-06-21", "close": 14.75322, "volume": 2649258, "typical_volume": 6246729.8, "trend": 17.853806, "fair_value": 22.602668, "relative_strength": -19.214256, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.191066, "energy": 68.773288, "activity_lines": [ 15.28757, 15.934916, 16.214378, 16.745221 ] }, { "date": "2024-06-28", "close": 14.257147, "volume": 2733700, "typical_volume": 6096835.0, "trend": 17.586249, "fair_value": 22.500008, "relative_strength": -19.600968, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.369551, "energy": 74.656782, "activity_lines": [ 14.849154, 15.589777, 16.027678, 16.513179 ] }, { "date": "2024-07-05", "close": 14.306754, "volume": 2310331, "typical_volume": 5710060.65, "trend": 17.312813, "fair_value": 22.399251, "relative_strength": -17.493552, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.036186, "energy": 71.138169, "activity_lines": [ 14.572649, 15.261507, 15.852764, 16.301598 ] }, { "date": "2024-07-12", "close": 13.909896, "volume": 3068350, "typical_volume": 5499420.1, "trend": 17.057918, "fair_value": 22.298683, "relative_strength": -20.77537, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.247815, "energy": 68.976685, "activity_lines": [ 14.288896, 14.896253, 15.639441, 16.082055 ] }, { "date": "2024-07-19", "close": 13.423743, "volume": 2957020, "typical_volume": 4990629.75, "trend": 16.794677, "fair_value": 22.202764, "relative_strength": -23.483513, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.099356, "energy": 76.839187, "activity_lines": [ 13.929738, 14.501968, 15.391154, 15.847593 ] }, { "date": "2024-07-26", "close": 13.175707, "volume": 2126400, "typical_volume": 4839569.85, "trend": 16.538889, "fair_value": 22.111716, "relative_strength": -21.78187, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.452522, "energy": 80.415431, "activity_lines": [ 13.61159, 14.160975, 15.133596, 15.614111 ] }, { "date": "2024-08-02", "close": 13.493195, "volume": 2272300, "typical_volume": 4723876.75, "trend": 16.281239, "fair_value": 22.029476, "relative_strength": -18.987493, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.349702, "energy": 75.600921, "activity_lines": [ 13.504439, 13.942734, 14.918862, 15.417614 ] }, { "date": "2024-08-09", "close": 13.701545, "volume": 2497206, "typical_volume": 4649256.15, "trend": 16.029551, "fair_value": 21.940619, "relative_strength": -15.708091, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.316081, "energy": 72.245686, "activity_lines": [ 13.517667, 13.815912, 14.738507, 15.251182 ] }, { "date": "2024-08-16", "close": 13.344372, "volume": 1821296, "typical_volume": 4498695.3, "trend": 15.766939, "fair_value": 21.854442, "relative_strength": -17.031441, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.380849, "energy": 71.905556, "activity_lines": [ 13.452185, 13.669255, 14.538896, 15.077945 ] }, { "date": "2024-08-23", "close": 12.699477, "volume": 2583000, "typical_volume": 4496025.3, "trend": 15.529011, "fair_value": 21.778669, "relative_strength": -18.918823, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.390075, "energy": 69.261134, "activity_lines": [ 13.20944, 13.439257, 14.295451, 14.880044 ] }, { "date": "2024-08-30", "close": 12.887984, "volume": 3222500, "typical_volume": 4452857.45, "trend": 15.318326, "fair_value": 21.715163, "relative_strength": -18.807713, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.186919, "energy": 66.244834, "activity_lines": [ 13.077815, 13.290435, 14.092345, 14.709655 ] }, { "date": "2024-09-06", "close": 12.848298, "volume": 2836596, "typical_volume": 4203624.45, "trend": 15.221931, "fair_value": 21.648172, "relative_strength": -16.532011, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.420375, "energy": 79.01914, "activity_lines": [ 12.952143, 13.168311, 13.902879, 14.550299 ] }, { "date": "2024-09-13", "close": 12.977278, "volume": 3687409, "typical_volume": 4081214.55, "trend": 15.181908, "fair_value": 21.579834, "relative_strength": -13.733089, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.083859, "energy": 64.68831, "activity_lines": [ 12.912457, 13.095253, 13.734461, 14.405482 ] }, { "date": "2024-09-20", "close": 12.917749, "volume": 2652229, "typical_volume": 4087117.85, "trend": 15.069487, "fair_value": 21.516829, "relative_strength": -14.608118, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.542505, "energy": 55.081136, "activity_lines": [ 12.901213, 13.035544, 13.575916, 14.259408 ] }, { "date": "2024-09-27", "close": 14.564713, "volume": 6464059, "typical_volume": 4094719.6, "trend": 15.007051, "fair_value": 21.458293, "relative_strength": -17.758122, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.17725, "energy": 25.977973, "activity_lines": [ 13.467398, 13.293322, 13.594496, 14.226842 ] }, { "date": "2024-10-04", "close": 15.556859, "volume": 3374399, "typical_volume": 3367427.65, "trend": 14.998321, "fair_value": 21.409535, "relative_strength": -20.075409, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 2.664516, "energy": 17.330167, "activity_lines": [ 14.23995, 13.710745, 13.727901, 14.262313 ] }, { "date": "2024-10-11", "close": 14.167853, "volume": 8543777, "typical_volume": 3350849.05, "trend": 14.919054, "fair_value": 21.346343, "relative_strength": -23.259541, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -7.981066, "energy": 21.621274, "activity_lines": [ 14.371574, 13.832328, 13.734713, 14.208735 ] }, { "date": "2024-10-18", "close": 14.336518, "volume": 4929300, "typical_volume": 3382714.05, "trend": 14.836894, "fair_value": 21.290445, "relative_strength": -24.047395, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -3.08355, "energy": 23.630306, "activity_lines": [ 14.47145, 13.97231, 13.768396, 14.171152 ] }, { "date": "2024-10-25", "close": 14.663927, "volume": 9358300, "typical_volume": 3613648.5, "trend": 14.757788, "fair_value": 21.235155, "relative_strength": -23.632488, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 0.599973, "energy": 20.653927, "activity_lines": [ 14.589846, 14.160277, 13.842052, 14.159992 ] }, { "date": "2024-11-01", "close": 13.949582, "volume": 11629589, "typical_volume": 4085850.95, "trend": 14.642752, "fair_value": 21.175037, "relative_strength": -25.568156, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -7.354244, "energy": 10.628523, "activity_lines": [ 14.353716, 14.194371, 13.850272, 14.10785 ] }, { "date": "2024-11-08", "close": 15.0211, "volume": 16652682, "typical_volume": 4786022.15, "trend": 14.591927, "fair_value": 21.119427, "relative_strength": -24.240798, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 5.11707, "energy": 11.719361, "activity_lines": [ 14.515767, 14.400557, 13.966873, 14.13226 ] }, { "date": "2024-11-15", "close": 16.797043, "volume": 17113445, "typical_volume": 5505009.4, "trend": 14.6622, "fair_value": 21.063894, "relative_strength": -11.451412, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 42.219726, "energy": 40.897899, "activity_lines": [ 15.305516, 14.890858, 14.251336, 14.274525 ] }, { "date": "2024-11-22", "close": 14.55479, "volume": 31614594, "typical_volume": 6970222.55, "trend": 14.605984, "fair_value": 20.996348, "relative_strength": -20.301559, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 26.327587, "energy": 25.030991, "activity_lines": [ 15.172568, 14.901681, 14.310156, 14.267595 ] }, { "date": "2024-11-29", "close": 16.211676, "volume": 33110182, "typical_volume": 8472314.15, "trend": 14.573884, "fair_value": 20.958186, "relative_strength": -11.962841, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 40.24368, "energy": 47.584965, "activity_lines": [ 15.577363, 15.185075, 14.525593, 14.371189 ] }, { "date": "2024-12-06", "close": 16.171989, "volume": 17812048, "typical_volume": 9215065.55, "trend": 14.485112, "fair_value": 20.904362, "relative_strength": -12.851008, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 35.990962, "energy": 49.702684, "activity_lines": [ 15.865747, 15.401362, 14.72629, 14.474292 ] }, { "date": "2024-12-13", "close": 18.116598, "volume": 24553941, "typical_volume": 10336442.6, "trend": 14.530592, "fair_value": 20.86406, "relative_strength": -1.032851, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 78.628532, "energy": 63.549948, "activity_lines": [ 16.654173, 15.941992, 15.099101, 14.708581 ] }, { "date": "2024-12-20", "close": 16.320812, "volume": 14119864, "typical_volume": 10928820.8, "trend": 14.526693, "fair_value": 20.809202, "relative_strength": -9.534201, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.799808, "energy": 56.48135, "activity_lines": [ 16.637637, 16.109575, 15.277357, 14.82408 ] }, { "date": "2024-12-27", "close": 15.705681, "volume": 9376600, "typical_volume": 11272790.5, "trend": 14.510806, "fair_value": 20.759285, "relative_strength": -12.268728, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.530301, "energy": 42.541789, "activity_lines": [ 16.447807, 16.126171, 15.383564, 14.900143 ] }, { "date": "2025-01-03", "close": 14.257147, "volume": 6657312, "typical_volume": 11514591.3, "trend": 14.479057, "fair_value": 20.700021, "relative_strength": -13.440902, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 30.257622, "energy": 20.690309, "activity_lines": [ 15.698405, 15.854503, 15.342272, 14.883778 ] }, { "date": "2025-01-10", "close": 13.999188, "volume": 5526400, "typical_volume": 11661761.3, "trend": 14.436395, "fair_value": 20.635002, "relative_strength": -13.224601, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 13.805684, "energy": 16.130286, "activity_lines": [ 14.99332, 15.54333, 15.272066, 14.852819 ] }, { "date": "2025-01-17", "close": 17.928089, "volume": 22881793, "typical_volume": 12644725.95, "trend": 14.542224, "fair_value": 20.599704, "relative_strength": 7.882317, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 50.988219, "energy": 23.760617, "activity_lines": [ 15.742721, 15.9456, 15.569851, 15.078089 ] }, { "date": "2025-01-24", "close": 16.429947, "volume": 55518073, "typical_volume": 15278799.8, "trend": 14.61465, "fair_value": 20.552007, "relative_strength": -1.630081, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 35.22049, "energy": 15.533019, "activity_lines": [ 16.005309, 16.022626, 15.700956, 15.199878 ] }, { "date": "2025-01-31", "close": 15.279058, "volume": 12133530, "typical_volume": 15701105.85, "trend": 14.64706, "fair_value": 20.488483, "relative_strength": -6.527939, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 31.430661, "energy": 16.29926, "activity_lines": [ 15.876991, 15.897075, 15.705397, 15.242743 ] }, { "date": "2025-02-07", "close": 15.626309, "volume": 19130045, "typical_volume": 16524996.65, "trend": 14.704274, "fair_value": 20.426564, "relative_strength": -7.673808, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 41.675018, "energy": 23.2778, "activity_lines": [ 15.892866, 15.821491, 15.731949, 15.30592 ] }, { "date": "2025-02-14", "close": 15.715603, "volume": 20027894, "typical_volume": 17203188.4, "trend": 14.78067, "fair_value": 20.361614, "relative_strength": -8.484697, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 39.949436, "energy": 17.197176, "activity_lines": [ 15.847227, 15.772786, 15.754107, 15.371167 ] }, { "date": "2025-02-21", "close": 15.685839, "volume": 14115029, "typical_volume": 17740219.9, "trend": 14.864341, "fair_value": 20.30983, "relative_strength": -10.269707, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 20.988961, "energy": 9.934258, "activity_lines": [ 15.67724, 15.726967, 15.76795, 15.429565 ] }, { "date": "2025-02-28", "close": 16.181911, "volume": 18825589, "typical_volume": 18254310.5, "trend": 14.953964, "fair_value": 20.268806, "relative_strength": -3.863274, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 35.698133, "energy": 14.846923, "activity_lines": [ 15.822093, 15.815539, 15.828424, 15.51457 ] }, { "date": "2025-03-07", "close": 16.092617, "volume": 19583174, "typical_volume": 18987004.2, "trend": 15.033667, "fair_value": 20.226836, "relative_strength": -6.211209, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 43.079605, "energy": 18.768874, "activity_lines": [ 15.953717, 15.8904, 15.870802, 15.588031 ] }, { "date": "2025-03-14", "close": 16.935942, "volume": 15364187, "typical_volume": 19287298.55, "trend": 15.153386, "fair_value": 20.181388, "relative_strength": -2.294104, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 54.10242, "energy": 32.175973, "activity_lines": [ 16.312213, 16.111559, 15.985135, 15.710759 ] }, { "date": "2025-03-21", "close": 16.25136, "volume": 10133587, "typical_volume": 19212498.45, "trend": 15.271782, "fair_value": 20.134348, "relative_strength": -3.415503, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 47.081462, "energy": 33.589917, "activity_lines": [ 16.355205, 16.159542, 16.023451, 15.781596 ] }, { "date": "2025-03-28", "close": 16.330732, "volume": 24757591, "typical_volume": 19617743.9, "trend": 15.38654, "fair_value": 20.085704, "relative_strength": -1.882918, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 46.362369, "energy": 31.47304, "activity_lines": [ 16.388938, 16.181009, 16.058365, 15.849915 ] }, { "date": "2025-04-04", "close": 17.908245, "volume": 14368400, "typical_volume": 19480491.65, "trend": 15.555205, "fair_value": 20.05761, "relative_strength": 10.231657, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 64.106106, "energy": 48.037892, "activity_lines": [ 16.905516, 16.518338, 16.237282, 16.012606 ] }, { "date": "2025-04-11", "close": 17.362566, "volume": 89923406, "typical_volume": 22395932.25, "trend": 15.701381, "fair_value": 20.03105, "relative_strength": 12.684429, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 53.822084, "energy": 38.250669, "activity_lines": [ 17.125111, 16.729576, 16.358938, 16.12921 ] }, { "date": "2025-04-18", "close": 19.446074, "volume": 54054576, "typical_volume": 23443151.95, "trend": 15.918992, "fair_value": 20.012813, "relative_strength": 26.259918, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 74.113961, "energy": 63.635255, "activity_lines": [ 17.954546, 17.28175, 16.665653, 16.370803 ] }, { "date": "2025-04-25", "close": 17.3328, "volume": 53438181, "typical_volume": 25224458.6, "trend": 16.011262, "fair_value": 19.9819, "relative_strength": 10.959289, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.583142, "energy": 59.215108, "activity_lines": [ 17.912214, 17.380243, 16.755702, 16.462016 ] }, { "date": "2025-05-02", "close": 16.935942, "volume": 9350500, "typical_volume": 24464286.55, "trend": 16.057231, "fair_value": 19.953599, "relative_strength": 8.714634, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 53.756301, "energy": 44.562897, "activity_lines": [ 17.665501, 17.377177, 16.802428, 16.521673 ] }, { "date": "2025-05-09", "close": 17.67013, "volume": 12900429, "typical_volume": 24403314.8, "trend": 16.173974, "fair_value": 19.925035, "relative_strength": 11.1438, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 54.452802, "energy": 39.062768, "activity_lines": [ 17.623169, 17.48487, 16.924698, 16.625731 ] }, { "date": "2025-05-16", "close": 18.146362, "volume": 15325229, "typical_volume": 24700746.25, "trend": 16.300969, "fair_value": 19.905052, "relative_strength": 13.467987, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.597522, "energy": 29.449452, "activity_lines": [ 17.755455, 17.652092, 17.085898, 16.752982 ] }, { "date": "2025-05-23", "close": 18.950001, "volume": 47731837, "typical_volume": 26754472.5, "trend": 16.443838, "fair_value": 19.907306, "relative_strength": 18.861476, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.533759, "energy": 34.147563, "activity_lines": [ 18.103368, 17.928089, 17.312013, 16.923887 ] }, { "date": "2025-05-30", "close": 19.200001, "volume": 27959484, "typical_volume": 27876126.7, "trend": 16.618852, "fair_value": 19.905633, "relative_strength": 21.257476, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.501633, "energy": 40.986257, "activity_lines": [ 18.567686, 18.212922, 17.539591, 17.101704 ] }, { "date": "2025-06-06", "close": 19.23, "volume": 12677800, "typical_volume": 27365927.05, "trend": 16.759148, "fair_value": 19.89912, "relative_strength": 19.383998, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.443902, "energy": 50.049724, "activity_lines": [ 18.917524, 18.449597, 17.74526, 17.270165 ] }, { "date": "2025-06-13", "close": 18.48, "volume": 11587000, "typical_volume": 25169373.4, "trend": 16.815247, "fair_value": 19.891459, "relative_strength": 15.181803, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.522178, "energy": 43.71234, "activity_lines": [ 18.864424, 18.497195, 17.8733, 17.381188 ] }, { "date": "2025-06-20", "close": 17.6, "volume": 8970200, "typical_volume": 25011206.9, "trend": 16.916754, "fair_value": 19.880787, "relative_strength": 10.803737, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 50.903959, "energy": 29.268775, "activity_lines": [ 18.464, 18.374397, 17.90777, 17.431817 ] }, { "date": "2025-06-27", "close": 18.42, "volume": 8766600, "typical_volume": 24493034.65, "trend": 16.990365, "fair_value": 19.872178, "relative_strength": 11.571508, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 39.580057, "energy": 21.079944, "activity_lines": [ 18.373333, 18.396373, 18.009282, 17.528801 ] }, { "date": "2025-07-04", "close": 18.379999, "volume": 6915300, "typical_volume": 23837404.95, "trend": 17.063965, "fair_value": 19.862249, "relative_strength": 9.812088, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 35.948735, "energy": 16.731993, "activity_lines": [ 18.304666, 18.429732, 18.093681, 17.618455 ] }, { "date": "2025-07-11", "close": 18.65, "volume": 8285325, "typical_volume": 23545919.75, "trend": 17.081745, "fair_value": 19.848668, "relative_strength": 9.245951, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 38.974427, "energy": 18.722754, "activity_lines": [ 18.380666, 18.493143, 18.191107, 17.72078 ] }, { "date": "2025-07-18", "close": 19.049999, "volume": 10051525, "typical_volume": 23107216.55, "trend": 17.172718, "fair_value": 19.836274, "relative_strength": 9.050336, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 55.856566, "energy": 31.20944, "activity_lines": [ 18.628666, 18.598115, 18.312513, 17.847764 ] }, { "date": "2025-07-25", "close": 19.27, "volume": 9468349, "typical_volume": 22601475.3, "trend": 17.291529, "fair_value": 19.803445, "relative_strength": 7.548721, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.555433, "energy": 53.834457, "activity_lines": [ 18.912, 18.718, 18.441214, 17.983072 ] }, { "date": "2025-08-01", "close": 19.120001, "volume": 9178900, "typical_volume": 22292210.95, "trend": 17.453624, "fair_value": 19.781923, "relative_strength": 8.218024, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 58.64923, "energy": 53.645915, "activity_lines": [ 19.034, 18.790182, 18.540499, 18.101038 ] }, { "date": "2025-08-08", "close": 19.860001, "volume": 9238600, "typical_volume": 22247461.6, "trend": 17.648984, "fair_value": 19.77228, "relative_strength": 10.817256, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.341662, "energy": 63.163869, "activity_lines": [ 19.356, 18.993818, 18.69986, 18.256288 ] }, { "date": "2025-08-15", "close": 19.0, "volume": 8578100, "typical_volume": 21438487.05, "trend": 17.684715, "fair_value": 19.75074, "relative_strength": 1.365456, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.83522, "energy": 50.506984, "activity_lines": [ 19.292667, 19.029091, 18.760133, 18.343451 ] }, { "date": "2025-08-22", "close": 19.620001, "volume": 13045500, "typical_volume": 21372342.05, "trend": 17.79105, "fair_value": 19.736304, "relative_strength": 0.028965, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.358607, "energy": 48.825801, "activity_lines": [ 19.412667, 19.181273, 18.866742, 18.468308 ] }, { "date": "2025-08-29", "close": 19.379999, "volume": 12946200, "typical_volume": 17523481.75, "trend": 17.927748, "fair_value": 19.719328, "relative_strength": -5.300423, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.390753, "energy": 41.7327, "activity_lines": [ 19.414667, 19.269091, 18.942342, 18.570821 ] }, { "date": "2025-09-05", "close": 19.33, "volume": 10336700, "typical_volume": 15337587.95, "trend": 18.051204, "fair_value": 19.704535, "relative_strength": -4.701508, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.087094, "energy": 32.642414, "activity_lines": [ 19.392667, 19.315455, 19.003574, 18.661289 ] }, { "date": "2025-09-12", "close": 19.42, "volume": 6662878, "typical_volume": 12998822.8, "trend": 18.174684, "fair_value": 19.692573, "relative_strength": -6.591876, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.680353, "energy": 32.874902, "activity_lines": [ 19.386667, 19.361636, 19.07393, 18.749598 ] }, { "date": "2025-09-19", "close": 18.379999, "volume": 9432829, "typical_volume": 13002939.25, "trend": 18.264489, "fair_value": 19.67169, "relative_strength": -12.383906, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 23.884049, "energy": 13.237398, "activity_lines": [ 19.063333, 19.199818, 19.035299, 18.762844 ] }, { "date": "2025-09-26", "close": 18.43, "volume": 7869700, "typical_volume": 12751402.8, "trend": 18.339426, "fair_value": 19.64055, "relative_strength": -12.922987, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 17.361378, "energy": 13.002805, "activity_lines": [ 18.798, 19.052, 18.994554, 18.773522 ] }, { "date": "2025-10-03", "close": 18.48, "volume": 2470300, "typical_volume": 12108656.35, "trend": 18.419005, "fair_value": 19.615739, "relative_strength": -14.622309, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 6.249175, "energy": 13.023637, "activity_lines": [ 18.628666, 18.924545, 18.954952, 18.782591 ] }, { "date": "2025-10-10", "close": 18.49, "volume": 2865900, "typical_volume": 9865359.5, "trend": 18.470807, "fair_value": 19.573404, "relative_strength": -13.457058, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 4.674504, "energy": 16.055454, "activity_lines": [ 18.522667, 18.813273, 18.914714, 18.787172 ] }, { "date": "2025-10-17", "close": 18.969999, "volume": 14848800, "typical_volume": 9209825.3, "trend": 18.561428, "fair_value": 19.545162, "relative_strength": -6.671161, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 10.946582, "energy": 12.241168, "activity_lines": [ 18.632666, 18.800727, 18.922381, 18.819378 ] }, { "date": "2025-10-24", "close": 22.139999, "volume": 13637484, "typical_volume": 9257809.5, "trend": 18.755071, "fair_value": 19.540245, "relative_strength": 3.649886, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.075539, "energy": 52.24526, "activity_lines": [ 19.829333, 19.380727, 19.233047, 19.050253 ] }, { "date": "2025-10-31", "close": 20.52, "volume": 37487978, "typical_volume": 10552858.4, "trend": 18.842129, "fair_value": 19.512613, "relative_strength": -4.800954, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.215175, "energy": 54.944649, "activity_lines": [ 20.235333, 19.609091, 19.375571, 19.16412 ] }, { "date": "2025-11-07", "close": 20.799999, "volume": 18069789, "typical_volume": 11007837.85, "trend": 18.95671, "fair_value": 19.496978, "relative_strength": -3.924266, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.632087, "energy": 63.126594, "activity_lines": [ 20.595333, 19.871999, 19.535047, 19.290434 ] }, { "date": "2025-11-14", "close": 21.870001, "volume": 14755700, "typical_volume": 11307292.85, "trend": 19.037508, "fair_value": 19.48695, "relative_strength": 2.343042, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.121984, "energy": 75.548253, "activity_lines": [ 21.157333, 20.303636, 19.78119, 19.478388 ] }, { "date": "2025-11-21", "close": 20.65, "volume": 12311900, "typical_volume": 11577122.85, "trend": 19.148081, "fair_value": 19.451451, "relative_strength": 1.553927, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.31587, "energy": 60.381811, "activity_lines": [ 21.087333, 20.467273, 19.894714, 19.58242 ] }, { "date": "2025-11-28", "close": 22.389999, "volume": 17579561, "typical_volume": 12041834.65, "trend": 19.329883, "fair_value": 19.43493, "relative_strength": 6.081206, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.215022, "energy": 63.781238, "activity_lines": [ 21.485333, 20.924909, 20.163143, 19.791576 ] }, { "date": "2025-12-05", "close": 21.84, "volume": 23519800, "typical_volume": 12715248.4, "trend": 19.468879, "fair_value": 19.415134, "relative_strength": 1.991711, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.704198, "energy": 55.316411, "activity_lines": [ 21.683333, 21.209636, 20.361381, 19.953519 ] }, { "date": "2025-12-12", "close": 19.719999, "volume": 13674583, "typical_volume": 12925560.1, "trend": 19.521333, "fair_value": 19.380057, "relative_strength": -8.456971, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 48.421051, "energy": 30.191021, "activity_lines": [ 21.086666, 21.046909, 20.344428, 19.96972 ] }, { "date": "2025-12-19", "close": 21.379999, "volume": 9773766, "typical_volume": 12955303.4, "trend": 19.602333, "fair_value": 19.350802, "relative_strength": 0.029733, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 45.763696, "energy": 29.356395, "activity_lines": [ 21.115333, 21.163454, 20.483428, 20.089634 ] }, { "date": "2025-12-26", "close": 20.540001, "volume": 10232700, "typical_volume": 13005008.4, "trend": 19.647, "fair_value": 19.319793, "relative_strength": -7.2159, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 36.495096, "energy": 18.700515, "activity_lines": [ 20.896666, 21.074727, 20.531666, 20.150129 ] }, { "date": "2026-01-02", "close": 20.190001, "volume": 4679800, "typical_volume": 12810093.4, "trend": 19.679, "fair_value": 19.264008, "relative_strength": -8.321703, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 31.265885, "energy": 18.79094, "activity_lines": [ 20.568667, 20.893818, 20.543333, 20.185161 ] }, { "date": "2026-01-09", "close": 20.049999, "volume": 12353145, "typical_volume": 12775475.65, "trend": 19.731333, "fair_value": 19.225476, "relative_strength": -12.785252, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 25.170657, "energy": 14.001368, "activity_lines": [ 20.340667, 20.722909, 20.536, 20.209097 ] }, { "date": "2026-01-16", "close": 21.09, "volume": 12115012, "typical_volume": 12733916.25, "trend": 19.847666, "fair_value": 19.178401, "relative_strength": -8.986025, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 32.513385, "energy": 16.252084, "activity_lines": [ 20.578667, 20.749636, 20.625666, 20.296752 ] }, { "date": "2026-01-23", "close": 21.690001, "volume": 10949541, "typical_volume": 12764558.3, "trend": 19.956667, "fair_value": 19.139367, "relative_strength": -7.321273, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 54.14122, "energy": 23.395256, "activity_lines": [ 20.925334, 20.880182, 20.764333, 20.415613 ] }, { "date": "2026-01-30", "close": 22.219999, "volume": 13759600, "typical_volume": 13119394.4, "trend": 20.084667, "fair_value": 19.105169, "relative_strength": -3.562606, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.138944, "energy": 43.131089, "activity_lines": [ 21.428, 21.110364, 20.942238, 20.561634 ] }, { "date": "2026-02-06", "close": 22.040001, "volume": 14564600, "typical_volume": 13375982.95, "trend": 20.197667, "fair_value": 19.076076, "relative_strength": -2.410258, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.677639, "energy": 54.015626, "activity_lines": [ 21.758667, 21.279273, 21.089667, 20.687785 ] }, { "date": "2026-02-13", "close": 21.040001, "volume": 11635000, "typical_volume": 13564247.95, "trend": 20.264, "fair_value": 19.037569, "relative_strength": -8.149156, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 51.256812, "energy": 46.46472, "activity_lines": [ 21.632667, 21.272728, 21.124429, 20.742129 ] }, { "date": "2026-02-27", "close": 21.4, "volume": 8400800, "typical_volume": 13860772.95, "trend": 20.335, "fair_value": 19.010696, "relative_strength": -9.175696, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 51.051579, "energy": 38.840558, "activity_lines": [ 21.560667, 21.346182, 21.181048, 20.815419 ] }, { "date": "2026-03-06", "close": 20.84, "volume": 11348500, "typical_volume": 14284902.95, "trend": 20.392333, "fair_value": 18.976477, "relative_strength": -9.481616, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 34.526058, "energy": 17.917175, "activity_lines": [ 21.281334, 21.287273, 21.170429, 20.848 ] }, { "date": "2026-03-13", "close": 20.74, "volume": 10679100, "typical_volume": 14076417.95, "trend": 20.421667, "fair_value": 18.940053, "relative_strength": -10.564573, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 24.695767, "energy": 14.148462, "activity_lines": [ 21.025334, 21.22, 21.139095, 20.87043 ] }, { "date": "2026-03-20", "close": 19.35, "volume": 11673930, "typical_volume": 13978240.25, "trend": 20.433333, "fair_value": 18.89716, "relative_strength": -13.913711, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -27.92054, "energy": 23.180538, "activity_lines": [ 20.404667, 20.896364, 20.966952, 20.80129 ] }, { "date": "2026-03-27", "close": 20.799999, "volume": 16162225, "typical_volume": 12911952.6, "trend": 20.472666, "fair_value": 18.865752, "relative_strength": -6.741149, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -11.684735, "energy": 16.914243, "activity_lines": [ 20.446666, 20.851636, 20.94619, 20.824946 ] }, { "date": "2026-04-03", "close": 19.641808, "volume": 9014192, "typical_volume": 12459172.75, "trend": 20.481393, "fair_value": 18.834243, "relative_strength": -9.172721, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -24.367037, "energy": 31.711016, "activity_lines": [ 20.118602, 20.582692, 20.813791, 20.771342 ] }, { "date": "2026-04-10", "close": 20.247545, "volume": 6709700, "typical_volume": 12056872.75, "trend": 20.511978, "fair_value": 18.804864, "relative_strength": -12.305033, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -25.159426, "energy": 31.346131, "activity_lines": [ 20.109664, 20.450213, 20.744596, 20.756255 ] }, { "date": "2026-04-17", "close": 20.098593, "volume": 5911929, "typical_volume": 11736874.2, "trend": 20.534598, "fair_value": 18.774843, "relative_strength": -15.902087, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -22.167436, "energy": 19.131874, "activity_lines": [ 20.090571, 20.316878, 20.668942, 20.729585 ] }, { "date": "2026-04-24", "close": 21.746996, "volume": 12359687, "typical_volume": 11475880.5, "trend": 20.646831, "fair_value": 18.756829, "relative_strength": -8.757098, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 9.823786, "energy": 6.816393, "activity_lines": [ 20.663707, 20.521824, 20.752903, 20.807805 ] }, { "date": "2026-05-01", "close": 22.005178, "volume": 17738400, "typical_volume": 11186810.5, "trend": 20.766004, "fair_value": 18.745415, "relative_strength": -8.374318, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 36.398707, "energy": 21.889102, "activity_lines": [ 21.163103, 20.779039, 20.864516, 20.89544 ] }, { "date": "2026-05-08", "close": 22.71022, "volume": 8929900, "typical_volume": 10949576.35, "trend": 20.907011, "fair_value": 18.739584, "relative_strength": -7.930512, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 63.188259, "energy": 42.683593, "activity_lines": [ 21.817169, 21.146895, 21.042489, 21.020873 ] }, { "date": "2026-05-15", "close": 25.123241, "volume": 26424661, "typical_volume": 11782121.1, "trend": 21.128119, "fair_value": 18.745653, "relative_strength": 2.029483, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 84.294374, "energy": 77.042647, "activity_lines": [ 23.071014, 21.92966, 21.436034, 21.292888 ] }, { "date": "2026-05-22", "close": 26.334719, "volume": 16360921, "typical_volume": 12088532.15, "trend": 21.37361, "fair_value": 18.758362, "relative_strength": 6.825426, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 87.908649, "energy": 87.792475, "activity_lines": [ 24.403638, 22.854817, 21.927133, 21.628798 ] }, { "date": "2026-05-29", "close": 23.236515, "volume": 17222434, "typical_volume": 12715663.85, "trend": 21.41016, "fair_value": 18.753964, "relative_strength": -5.171584, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.513481, "energy": 75.132172, "activity_lines": [ 24.287786, 23.114941, 22.095571, 21.748985 ] }, { "date": "2026-06-05", "close": 21.809999, "volume": 8958648, "typical_volume": 12545939.0, "trend": 21.45316, "fair_value": 18.741674, "relative_strength": -8.936306, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.212808, "energy": 58.662706, "activity_lines": [ 23.597128, 23.045035, 22.113643, 21.774781 ] }, { "date": "2026-06-12", "close": 23.98, "volume": 4885700, "typical_volume": 12184473.4, "trend": 21.55916, "fair_value": 18.744233, "relative_strength": 2.836044, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.152363, "energy": 39.627125, "activity_lines": [ 23.642815, 23.351311, 22.330001, 21.937803 ] }, { "date": "2026-06-19", "close": 22.91, "volume": 14971800, "typical_volume": 12385586.35, "trend": 21.593827, "fair_value": 18.739996, "relative_strength": -7.842659, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 39.198125, "energy": 19.954675, "activity_lines": [ 23.247183, 23.384166, 22.430693, 22.024954 ] }, { "date": "2026-06-26", "close": 21.65, "volume": 2434800, "typical_volume": 11819346.35, "trend": 21.62716, "fair_value": 18.729257, "relative_strength": -11.113023, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 27.398669, "energy": 18.04173, "activity_lines": [ 22.579101, 23.139521, 22.405574, 22.028578 ] }, { "date": "2026-07-03", "close": 23.4, "volume": 5998947, "typical_volume": 11391063.7, "trend": 21.660827, "fair_value": 18.722556, "relative_strength": -2.456718, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.214256, "energy": 17.485419, "activity_lines": [ 22.806667, 23.184851, 22.549837, 22.142955 ] }, { "date": "2026-07-10", "close": 21.66, "volume": 14103580, "typical_volume": 11514492.7, "trend": 21.654827, "fair_value": 18.708353, "relative_strength": -6.040927, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.635543, "energy": 14.764507, "activity_lines": [ 22.443333, 22.883762, 22.52191, 22.142901 ] }, { "date": "2026-07-17", "close": 21.969999, "volume": 41019278, "typical_volume": 13145416.6, "trend": 21.729827, "fair_value": 18.697146, "relative_strength": 4.80457, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.286531, "energy": 13.863209, "activity_lines": [ 22.193333, 22.645313, 22.520553, 22.163235 ] }, { "date": "2026-07-24", "close": 20.549999, "volume": 21677174, "typical_volume": 13661850.3, "trend": 21.70216, "fair_value": 18.678222, "relative_strength": -2.13975, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -17.980817, "energy": 14.098815, "activity_lines": [ 21.603999, 22.16214, 22.381244, 22.087117 ] }, { "date": "2026-07-31", "close": 21.209999, "volume": 21925785, "typical_volume": 14224184.55, "trend": 21.724494, "fair_value": 18.664221, "relative_strength": 2.670953, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -14.121575, "energy": 15.720711, "activity_lines": [ 21.391999, 21.882118, 22.306174, 22.055365 ] }, { "date": "2026-08-07", "close": 22.639999, "volume": 21364984, "typical_volume": 14708737.25, "trend": 21.80616, "fair_value": 18.656364, "relative_strength": 4.19441, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -5.268128, "energy": 8.714733, "activity_lines": [ 21.685999, 21.955272, 22.365056, 22.11443 ] } ], "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." } } }