{ "ticker": { "uuid": "edae9f58-7503-44c7-83fb-f8c91065b716", "symbol": "300119", "name": "Tianjin Ringpu Bio-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": 4, "stage_name": "Declining", "phase": "4c", "phase_label": "Stage 4C \u00b7 Repair watch", "transition": "stage_4_to_1_watch", "transition_label": "Stage 4 \u2192 1 repair watch", "confidence": 86.766, "architecture_regime": "downward_expansion", "architecture_regime_label": "Downward Expansion", "architecture_modifier": "Established contraction", "architecture_gate": "down", "architecture_direction": 2.503, "architecture_energy": 17.418, "architecture_maturity": 100.0, "architecture_confidence": 46.024, "architecture_tenure": "Extended", "architecture": { "interpretation": { "headline": "The weekly architecture is expanding downward.", "body": "Trend and Activity show sustained negative alignment with weak price acceptance. Repair requires persistent improvement across the structure, not merely one strong observation." }, "scores": { "balance": 54.39, "rotation_up": 43.0, "upward_expansion": 22.66, "deceleration": 41.31, "rotation_down": 14.84, "downward_expansion": 54.33 }, "activity_lines": [ 16.865334, 16.238727, 16.318565, 16.771532 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": 0.166667 }, "latest_close": 18.200001, "trend_reference": 17.477286, "distance_from_trend": 0.041352, "trend_direction": "Weakening", "fair_value": 17.064707, "distance_from_fair_value": 0.066529, "fair_value_direction": "Improving", "relative_strength": -6.836737, "relative_strength_direction": "Improving", "price_momentum": -0.065281, "excess_performance": -0.072681, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.041352, "read": "Above" }, { "label": "Trend direction", "positive": false, "value": -0.062911, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.066529, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.047538, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.068367, "read": "Lagging" }, { "label": "Relative strength direction", "positive": true, "value": 0.226572, "read": "Improving" }, { "label": "Price momentum", "positive": false, "value": -0.065281, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.766958, "read": "Supply-led" } ], "volume": { "latest": 35359339, "relative_activity": 1.887565, "balance": 0.766958, "dry_up": 1.484541, "accumulation_observations": 3, "distribution_observations": 3 }, "risk": { "range_context": 0.062764, "annualized_volatility": 0.30208, "from_high_reference": -0.225152, "from_low_reference": 0.272727 }, "levels": { "trend_reference": 17.477286, "fair_value_reference": 17.064707, "structural_low": 14.3, "invalidation": "Reclaiming a flat-to-rising Trend with improving relative strength is required before the declining diagnosis is repaired." }, "outcomes": [ { "horizon": "Near term", "sample_count": 33, "median_return": -0.016869, "positive_rate": 0.454545, "directional_follow_through": 0.545455, "median_excess_return": -0.014384, "regime_survival": 0.848485, "best_return": 0.16188, "worst_return": -0.185768, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 10, "median_return": -0.021171, "positive_rate": 0.4, "directional_follow_through": 0.6, "median_excess_return": -0.032529, "regime_survival": 0.6, "best_return": 0.238596, "worst_return": -0.163508, "sufficient": true }, { "horizon": "Extended", "sample_count": 6, "median_return": -0.119362, "positive_rate": 0.333333, "directional_follow_through": 0.666667, "median_excess_return": 0.026451, "regime_survival": 0.666667, "best_return": 0.387482, "worst_return": -0.185164, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 3, "median_return": -0.058502, "positive_rate": 0.333333, "directional_follow_through": 0.666667, "median_excess_return": 0.179137, "regime_survival": 0.333333, "best_return": 0.486084, "worst_return": -0.22626, "sufficient": false } ], "ledger": [ { "regime": "balance", "label": "Balance", "color": "blue", "start": "2023-09-22", "end": "2023-10-20", "tenure": "New", "return": -0.112745, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2023-10-27", "end": "2024-04-12", "tenure": "Established", "return": -0.055919, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-04-19", "end": "2024-05-03", "tenure": "New", "return": 0.025657, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-05-10", "end": "2024-06-07", "tenure": "Developing", "return": -0.140154, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-06-14", "end": "2024-06-28", "tenure": "New", "return": -0.052192, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-07-05", "end": "2024-09-27", "tenure": "Established", "return": 0.003726, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-10-04", "end": "2024-11-15", "tenure": "Developing", "return": 0.231432, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-11-22", "end": "2025-01-10", "tenure": "Developing", "return": -0.050543, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-01-17", "end": "2025-05-09", "tenure": "Established", "return": 0.122636, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-05-16", "end": "2025-06-20", "tenure": "Developing", "return": -0.1943, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-06-27", "end": "2025-08-15", "tenure": "Developing", "return": 0.186458, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-22", "end": "2025-09-26", "tenure": "Developing", "return": -0.100945, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-10-03", "end": "2025-11-21", "tenure": "Developing", "return": -0.084002, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-11-28", "end": "2026-08-07", "tenure": "Extended", "return": -0.061985, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 17.839729, "volume": 8894438, "typical_volume": 14761848.1, "trend": 18.448854, "fair_value": 20.197835, "relative_strength": -0.44673, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -38.991886, "energy": 24.262864, "activity_lines": [ 17.462169, 17.191381, 17.749127, 18.169101 ] }, { "date": "2023-08-04", "close": 17.603754, "volume": 8008485, "typical_volume": 14398907.3, "trend": 18.460105, "fair_value": 20.183241, "relative_strength": -3.290776, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -33.504386, "energy": 25.93139, "activity_lines": [ 17.573549, 17.273503, 17.676388, 18.114578 ] }, { "date": "2023-08-11", "close": 17.094048, "volume": 8402722, "typical_volume": 13988709.65, "trend": 18.448798, "fair_value": 20.164806, "relative_strength": -2.706279, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.222842, "energy": 25.352832, "activity_lines": [ 17.46154, 17.270815, 17.56397, 18.026446 ] }, { "date": "2023-08-18", "close": 16.678732, "volume": 7924458, "typical_volume": 13573464.65, "trend": 18.417153, "fair_value": 20.114847, "relative_strength": -2.190035, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.960595, "energy": 37.399533, "activity_lines": [ 17.18655, 17.201481, 17.423509, 17.912248 ] }, { "date": "2023-08-25", "close": 16.442759, "volume": 12673052, "typical_volume": 13381600.2, "trend": 18.34517, "fair_value": 20.085351, "relative_strength": -0.792939, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.456195, "energy": 48.511424, "activity_lines": [ 16.883874, 17.082893, 17.276759, 17.784868 ] }, { "date": "2023-09-01", "close": 17.952999, "volume": 20848085, "typical_volume": 13691825.45, "trend": 18.311157, "fair_value": 20.073398, "relative_strength": 4.395208, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -44.6427, "energy": 32.498254, "activity_lines": [ 17.157605, 17.239238, 17.292077, 17.759566 ] }, { "date": "2023-09-08", "close": 17.027977, "volume": 11965711, "typical_volume": 12860466.25, "trend": 18.251877, "fair_value": 20.057408, "relative_strength": 0.594067, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.619057, "energy": 34.922464, "activity_lines": [ 17.115445, 17.205772, 17.227117, 17.676781 ] }, { "date": "2023-09-15", "close": 17.405537, "volume": 10096219, "typical_volume": 11527846.0, "trend": 18.211368, "fair_value": 20.036551, "relative_strength": 4.227581, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -27.858603, "energy": 18.109479, "activity_lines": [ 17.237523, 17.236836, 17.215463, 17.622178 ] }, { "date": "2023-09-22", "close": 17.330025, "volume": 8836644, "typical_volume": 11592840.1, "trend": 18.159373, "fair_value": 20.019399, "relative_strength": 3.360579, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -21.755918, "energy": 14.414492, "activity_lines": [ 17.313664, 17.241813, 17.208723, 17.565317 ] }, { "date": "2023-09-29", "close": 17.254511, "volume": 6705307, "typical_volume": 11123215.35, "trend": 18.076718, "fair_value": 20.016166, "relative_strength": 3.660931, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -21.986088, "energy": 12.844097, "activity_lines": [ 17.321215, 17.235119, 17.206372, 17.506939 ] }, { "date": "2023-10-13", "close": 16.593779, "volume": 10174840, "typical_volume": 10916164.4, "trend": 17.957812, "fair_value": 20.008754, "relative_strength": 0.121371, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -56.940341, "energy": 28.574731, "activity_lines": [ 17.054404, 17.113442, 17.145745, 17.411265 ] }, { "date": "2023-10-20", "close": 15.376148, "volume": 11806368, "typical_volume": 11121488.85, "trend": 17.821513, "fair_value": 19.989577, "relative_strength": -2.313641, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -78.972267, "energy": 63.963245, "activity_lines": [ 16.472332, 16.79303, 16.977259, 17.244706 ] }, { "date": "2023-10-27", "close": 15.866976, "volume": 16907623, "typical_volume": 11414393.6, "trend": 17.700029, "fair_value": 19.974408, "relative_strength": -1.08386, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.983824, "energy": 67.118786, "activity_lines": [ 16.16399, 16.602362, 16.868186, 17.118607 ] }, { "date": "2023-11-03", "close": 16.065195, "volume": 14689419, "typical_volume": 11144481.0, "trend": 17.566287, "fair_value": 19.956779, "relative_strength": -0.401483, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.07525, "energy": 66.750279, "activity_lines": [ 16.024293, 16.470044, 16.786157, 17.013134 ] }, { "date": "2023-11-10", "close": 16.376684, "volume": 10937928, "typical_volume": 11110149.6, "trend": 17.436434, "fair_value": 19.930303, "relative_strength": 0.369676, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.544935, "energy": 60.373581, "activity_lines": [ 16.072747, 16.405515, 16.735051, 16.936386 ] }, { "date": "2023-11-17", "close": 16.338926, "volume": 7753536, "typical_volume": 11052090.55, "trend": 17.327898, "fair_value": 19.909494, "relative_strength": 0.170517, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.946774, "energy": 36.454156, "activity_lines": [ 16.167137, 16.335323, 16.680754, 16.865579 ] }, { "date": "2023-11-24", "close": 16.376684, "volume": 9914616, "typical_volume": 10882441.05, "trend": 17.184746, "fair_value": 19.886633, "relative_strength": 1.873856, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -49.016383, "energy": 28.038454, "activity_lines": [ 16.291103, 16.301343, 16.632076, 16.80421 ] }, { "date": "2023-12-01", "close": 16.320051, "volume": 8913100, "typical_volume": 10769442.5, "trend": 17.063829, "fair_value": 19.858531, "relative_strength": 2.815897, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -36.932996, "energy": 21.12484, "activity_lines": [ 16.329489, 16.268907, 16.580027, 16.748423 ] }, { "date": "2023-12-08", "close": 15.848099, "volume": 11663093, "typical_volume": 10793562.15, "trend": 16.933366, "fair_value": 19.834347, "relative_strength": 1.585627, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -49.025523, "energy": 28.889558, "activity_lines": [ 16.180352, 16.170398, 16.484963, 16.669989 ] }, { "date": "2023-12-15", "close": 15.715952, "volume": 7400901, "typical_volume": 10725827.25, "trend": 16.849526, "fair_value": 19.805184, "relative_strength": 2.592113, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.669578, "energy": 40.49454, "activity_lines": [ 16.00164, 16.074807, 16.384909, 16.591446 ] }, { "date": "2023-12-22", "close": 15.357271, "volume": 7235431, "typical_volume": 10642876.9, "trend": 16.751566, "fair_value": 19.776362, "relative_strength": 2.033308, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.270372, "energy": 62.563164, "activity_lines": [ 15.747416, 15.941974, 16.25937, 16.495172 ] }, { "date": "2023-12-29", "close": 15.470537, "volume": 8647960, "typical_volume": 10674850.65, "trend": 16.66604, "fair_value": 19.749299, "relative_strength": -0.468235, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.1515, "energy": 65.765868, "activity_lines": [ 15.596392, 15.852218, 16.15644, 16.412525 ] }, { "date": "2024-01-05", "close": 14.800369, "volume": 9490719, "typical_volume": 10729250.5, "trend": 16.573329, "fair_value": 19.727005, "relative_strength": -0.545295, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.40864, "energy": 75.507871, "activity_lines": [ 15.282387, 15.638896, 15.999842, 16.292159 ] }, { "date": "2024-01-12", "close": 14.649344, "volume": 11597458, "typical_volume": 10912900.5, "trend": 16.517325, "fair_value": 19.705178, "relative_strength": -0.316729, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.96274, "energy": 78.281209, "activity_lines": [ 15.019353, 15.417508, 15.839783, 16.168031 ] }, { "date": "2024-01-19", "close": 13.979175, "volume": 9637363, "typical_volume": 10761116.05, "trend": 16.434576, "fair_value": 19.687374, "relative_strength": -2.677535, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -85.764651, "energy": 87.76953, "activity_lines": [ 14.612847, 15.100014, 15.625563, 16.004279 ] }, { "date": "2024-01-26", "close": 13.762077, "volume": 13921769, "typical_volume": 10414800.25, "trend": 16.334522, "fair_value": 19.667262, "relative_strength": -3.976876, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -83.334563, "energy": 90.914595, "activity_lines": [ 14.249759, 14.786639, 15.402398, 15.83186 ] }, { "date": "2024-02-02", "close": 12.081934, "volume": 12400499, "typical_volume": 10436539.65, "trend": 16.177206, "fair_value": 19.637354, "relative_strength": -8.248937, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -95.156239, "energy": 96.838652, "activity_lines": [ 13.432971, 14.214635, 15.039176, 15.557499 ] }, { "date": "2024-02-09", "close": 14.668222, "volume": 22923484, "typical_volume": 11077902.9, "trend": 16.108616, "fair_value": 19.623968, "relative_strength": 1.626459, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.099903, "energy": 60.657477, "activity_lines": [ 13.704185, 14.190952, 14.945819, 15.460145 ] }, { "date": "2024-02-23", "close": 13.988613, "volume": 17134989, "typical_volume": 11492820.15, "trend": 15.99346, "fair_value": 19.596356, "relative_strength": -5.710212, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.014993, "energy": 51.769203, "activity_lines": [ 13.757672, 14.073736, 14.800773, 15.323371 ] }, { "date": "2024-03-01", "close": 13.771517, "volume": 16686856, "typical_volume": 11991897.6, "trend": 15.867921, "fair_value": 19.543942, "relative_strength": -10.631654, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.347151, "energy": 46.83328, "activity_lines": [ 13.782843, 13.950858, 14.650962, 15.18002 ] }, { "date": "2024-03-08", "close": 12.912566, "volume": 14295687, "typical_volume": 12197939.95, "trend": 15.703682, "fair_value": 19.484415, "relative_strength": -15.394628, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.106091, "energy": 44.105232, "activity_lines": [ 13.535541, 13.707159, 14.435933, 14.989352 ] }, { "date": "2024-03-15", "close": 13.55442, "volume": 17252134, "typical_volume": 12470228.25, "trend": 15.568704, "fair_value": 19.424584, "relative_strength": -13.179227, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.639566, "energy": 40.617652, "activity_lines": [ 13.558824, 13.624611, 14.299562, 14.85069 ] }, { "date": "2024-03-22", "close": 13.752639, "volume": 19387118, "typical_volume": 12594203.0, "trend": 15.457324, "fair_value": 19.361319, "relative_strength": -11.133834, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.10687, "energy": 38.09735, "activity_lines": [ 13.550015, 13.612941, 14.190743, 14.733524 ] }, { "date": "2024-03-29", "close": 13.620492, "volume": 14859710, "typical_volume": 12602717.55, "trend": 15.355383, "fair_value": 19.296002, "relative_strength": -10.149779, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.811588, "energy": 35.84903, "activity_lines": [ 13.558195, 13.596294, 14.079408, 14.615019 ] }, { "date": "2024-04-05", "close": 15.215685, "volume": 32036932, "typical_volume": 13657667.75, "trend": 15.31448, "fair_value": 19.232304, "relative_strength": -1.042364, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -23.687898, "energy": 13.390741, "activity_lines": [ 14.122648, 13.888389, 14.131637, 14.606006 ] }, { "date": "2024-04-12", "close": 14.97971, "volume": 30001843, "typical_volume": 14770083.1, "trend": 15.215371, "fair_value": 19.166806, "relative_strength": 0.871717, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -18.240811, "energy": 15.063203, "activity_lines": [ 14.512164, 14.115097, 14.166921, 14.584408 ] }, { "date": "2024-04-19", "close": 15.083539, "volume": 23600872, "typical_volume": 15454395.9, "trend": 15.150556, "fair_value": 19.098818, "relative_strength": 1.09282, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -3.389107, "energy": 14.654933, "activity_lines": [ 14.798481, 14.338544, 14.218566, 14.575903 ] }, { "date": "2024-04-26", "close": 14.639906, "volume": 24926728, "typical_volume": 16255077.3, "trend": 15.058368, "fair_value": 19.030109, "relative_strength": -3.661867, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -5.300193, "energy": 17.239483, "activity_lines": [ 14.834979, 14.426756, 14.234118, 14.542958 ] }, { "date": "2024-05-03", "close": 15.470537, "volume": 17142420, "typical_volume": 16529043.65, "trend": 14.996385, "fair_value": 18.976823, "relative_strength": 0.726905, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 22.507979, "energy": 24.642409, "activity_lines": [ 15.089202, 14.666506, 14.336778, 14.569549 ] }, { "date": "2024-05-10", "close": 16.253977, "volume": 91329338, "typical_volume": 20725465.5, "trend": 14.963034, "fair_value": 18.920699, "relative_strength": 4.371937, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 33.03946, "energy": 42.757313, "activity_lines": [ 15.481236, 15.021756, 14.51585, 14.650684 ] }, { "date": "2024-05-17", "close": 16.198927, "volume": 39995381, "typical_volume": 22363463.0, "trend": 14.949872, "fair_value": 18.858541, "relative_strength": 4.37652, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 33.480635, "energy": 52.727136, "activity_lines": [ 15.7857, 15.321862, 14.687117, 14.730419 ] }, { "date": "2024-05-24", "close": 15.445038, "volume": 33420330, "typical_volume": 23602081.5, "trend": 14.952169, "fair_value": 18.798486, "relative_strength": 2.548529, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 32.387975, "energy": 50.360234, "activity_lines": [ 15.757587, 15.425144, 14.782576, 14.762365 ] }, { "date": "2024-05-31", "close": 14.768472, "volume": 20514452, "typical_volume": 24153268.15, "trend": 14.915552, "fair_value": 18.720238, "relative_strength": -1.227053, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 27.472457, "energy": 31.45638, "activity_lines": [ 15.479852, 15.37104, 14.813723, 14.750514 ] }, { "date": "2024-06-07", "close": 13.975923, "volume": 19882209, "typical_volume": 24567505.7, "trend": 14.84591, "fair_value": 18.639297, "relative_strength": -5.266484, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": -7.457131, "energy": 7.311527, "activity_lines": [ 14.929363, 15.154367, 14.76954, 14.689893 ] }, { "date": "2024-06-14", "close": 13.888936, "volume": 14117088, "typical_volume": 24791491.95, "trend": 14.762985, "fair_value": 18.539691, "relative_strength": -5.710326, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -17.788745, "energy": 22.114273, "activity_lines": [ 14.449519, 14.915415, 14.72028, 14.628153 ] }, { "date": "2024-06-21", "close": 13.608644, "volume": 13278352, "typical_volume": 24759321.1, "trend": 14.671975, "fair_value": 18.42775, "relative_strength": -5.689942, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -42.798555, "energy": 37.26202, "activity_lines": [ 14.033914, 14.649623, 14.644755, 14.553679 ] }, { "date": "2024-06-28", "close": 13.164043, "volume": 21169823, "typical_volume": 25197787.3, "trend": 14.564887, "fair_value": 18.304575, "relative_strength": -6.57855, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -60.34055, "energy": 55.907525, "activity_lines": [ 13.642794, 14.327924, 14.527618, 14.456393 ] }, { "date": "2024-07-05", "close": 12.970738, "volume": 14440885, "typical_volume": 24773657.35, "trend": 14.453243, "fair_value": 18.155592, "relative_strength": -6.301729, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.431838, "energy": 69.024666, "activity_lines": [ 13.339306, 14.005978, 14.386918, 14.353545 ] }, { "date": "2024-07-12", "close": 12.816095, "volume": 13888890, "typical_volume": 24611352.4, "trend": 14.352177, "fair_value": 18.029605, "relative_strength": -8.992671, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.074149, "energy": 74.04982, "activity_lines": [ 13.104119, 13.686264, 14.239573, 14.247922 ] }, { "date": "2024-07-19", "close": 13.115717, "volume": 14258881, "typical_volume": 24489953.65, "trend": 14.265502, "fair_value": 17.913223, "relative_strength": -7.30864, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.398978, "energy": 68.40296, "activity_lines": [ 13.046127, 13.469289, 14.126347, 14.168151 ] }, { "date": "2024-07-26", "close": 12.497143, "volume": 13390854, "typical_volume": 24444712.0, "trend": 14.170165, "fair_value": 17.792935, "relative_strength": -8.402334, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.004316, "energy": 69.124371, "activity_lines": [ 12.833492, 13.196905, 13.957332, 14.054063 ] }, { "date": "2024-08-02", "close": 13.038395, "volume": 12741147, "typical_volume": 24219162.65, "trend": 14.089093, "fair_value": 17.686654, "relative_strength": -3.833679, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.932464, "energy": 51.768218, "activity_lines": [ 12.875375, 13.090236, 13.841843, 13.981046 ] }, { "date": "2024-08-09", "close": 12.883752, "volume": 12891658, "typical_volume": 23894389.65, "trend": 14.025206, "fair_value": 17.595218, "relative_strength": -3.079708, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.677072, "energy": 52.479502, "activity_lines": [ 12.874087, 12.999207, 13.714083, 13.903282 ] }, { "date": "2024-08-16", "close": 12.729109, "volume": 11057985, "typical_volume": 23704303.4, "trend": 13.961198, "fair_value": 17.511873, "relative_strength": -3.691304, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.468016, "energy": 52.966756, "activity_lines": [ 12.827049, 12.914329, 13.575733, 13.819662 ] }, { "date": "2024-08-23", "close": 12.004216, "volume": 9443871, "typical_volume": 22574650.35, "trend": 13.895366, "fair_value": 17.433198, "relative_strength": -7.182601, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -75.690399, "energy": 64.706796, "activity_lines": [ 12.54418, 12.720322, 13.372591, 13.693406 ] }, { "date": "2024-08-30", "close": 11.685264, "volume": 17884692, "typical_volume": 21968792.8, "trend": 13.826139, "fair_value": 17.361792, "relative_strength": -11.240717, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.865226, "energy": 77.994628, "activity_lines": [ 12.229094, 12.50259, 13.154364, 13.550818 ] }, { "date": "2024-09-06", "close": 11.453298, "volume": 9770500, "typical_volume": 21277274.2, "trend": 13.805184, "fair_value": 17.290589, "relative_strength": -10.439007, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.516782, "energy": 85.63386, "activity_lines": [ 11.890811, 12.277654, 12.929734, 13.397732 ] }, { "date": "2024-09-13", "close": 11.144011, "volume": 7961241, "typical_volume": 20428999.85, "trend": 13.687711, "fair_value": 17.218625, "relative_strength": -10.902127, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -80.269353, "energy": 90.476855, "activity_lines": [ 11.555105, 12.027589, 12.692934, 13.226043 ] }, { "date": "2024-09-20", "close": 11.028028, "volume": 5678702, "typical_volume": 19855813.95, "trend": 13.589025, "fair_value": 17.156282, "relative_strength": -12.517596, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.869218, "energy": 89.842256, "activity_lines": [ 11.296721, 11.789648, 12.461736, 13.054451 ] }, { "date": "2024-09-27", "close": 13.019066, "volume": 19201480, "typical_volume": 16249421.05, "trend": 13.563943, "fair_value": 17.107574, "relative_strength": -11.973544, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.604465, "energy": 51.400308, "activity_lines": [ 11.815422, 11.946225, 12.441315, 13.017679 ] }, { "date": "2024-10-04", "close": 14.575167, "volume": 11267243, "typical_volume": 14813014.15, "trend": 13.619363, "fair_value": 17.067561, "relative_strength": -10.598474, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "down", "direction": -6.7558, "energy": 12.292983, "activity_lines": [ 12.785167, 12.387487, 12.584498, 13.082919 ] }, { "date": "2024-10-11", "close": 13.425005, "volume": 38191678, "typical_volume": 15051581.55, "trend": 13.615049, "fair_value": 17.019826, "relative_strength": -13.414006, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "down", "direction": -15.257499, "energy": 22.343195, "activity_lines": [ 13.178864, 12.581846, 12.625875, 13.07038 ] }, { "date": "2024-10-18", "close": 13.289691, "volume": 19759489, "typical_volume": 15013833.4, "trend": 13.599617, "fair_value": 16.957425, "relative_strength": -16.363016, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "down", "direction": -4.908469, "energy": 24.938099, "activity_lines": [ 13.396009, 12.744573, 12.663983, 13.049389 ] }, { "date": "2024-10-25", "close": 14.642823, "volume": 43817141, "typical_volume": 16210580.0, "trend": 13.633695, "fair_value": 16.8984, "relative_strength": -9.864787, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 33.842969, "energy": 38.301242, "activity_lines": [ 13.921153, 13.145943, 12.838003, 13.116693 ] }, { "date": "2024-11-01", "close": 17.75503, "volume": 114424015, "typical_volume": 21225926.35, "trend": 13.71834, "fair_value": 16.860314, "relative_strength": 10.907139, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 54.535157, "energy": 67.691975, "activity_lines": [ 15.242713, 14.078375, 13.305248, 13.382586 ] }, { "date": "2024-11-08", "close": 18.856865, "volume": 105199118, "typical_volume": 25821964.65, "trend": 13.847578, "fair_value": 16.82574, "relative_strength": 10.255399, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 64.037479, "energy": 80.982997, "activity_lines": [ 16.61582, 15.10658, 13.85902, 13.714103 ] }, { "date": "2024-11-15", "close": 17.948332, "volume": 63656978, "typical_volume": 27946322.4, "trend": 13.943072, "fair_value": 16.80473, "relative_strength": 8.933692, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 75.109448, "energy": 87.724767, "activity_lines": [ 17.400636, 15.839204, 14.301273, 13.978668 ] }, { "date": "2024-11-22", "close": 17.784023, "volume": 38971986, "typical_volume": 29172877.45, "trend": 14.047875, "fair_value": 16.786218, "relative_strength": 11.051871, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.152241, "energy": 84.873453, "activity_lines": [ 17.829128, 16.423862, 14.705096, 14.226471 ] }, { "date": "2024-11-29", "close": 19.707403, "volume": 56207266, "typical_volume": 31288796.25, "trend": 14.189104, "fair_value": 16.791621, "relative_strength": 20.764312, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.582331, "energy": 88.721698, "activity_lines": [ 18.599124, 17.237499, 15.269177, 14.591602 ] }, { "date": "2024-12-06", "close": 19.398115, "volume": 40740225, "typical_volume": 32612863.45, "trend": 14.293909, "fair_value": 16.789395, "relative_strength": 16.717311, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 72.33135, "energy": 74.911881, "activity_lines": [ 18.928386, 17.837094, 15.770986, 14.927667 ] }, { "date": "2024-12-13", "close": 19.378786, "volume": 25923457, "typical_volume": 33239493.6, "trend": 14.399904, "fair_value": 16.780931, "relative_strength": 17.23319, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.799466, "energy": 61.816716, "activity_lines": [ 19.141665, 18.317192, 16.241038, 15.255724 ] }, { "date": "2024-12-20", "close": 18.46059, "volume": 22269149, "typical_volume": 33715893.7, "trend": 14.500423, "fair_value": 16.76466, "relative_strength": 12.292385, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.402287, "energy": 55.878739, "activity_lines": [ 19.014085, 18.543007, 16.590874, 15.517704 ] }, { "date": "2024-12-27", "close": 17.99666, "volume": 19272502, "typical_volume": 34034935.9, "trend": 14.608029, "fair_value": 16.749025, "relative_strength": 9.302099, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.634876, "energy": 48.447698, "activity_lines": [ 18.69771, 18.592915, 16.870705, 15.743267 ] }, { "date": "2025-01-03", "close": 17.99666, "volume": 23064943, "typical_volume": 34635283.8, "trend": 14.742053, "fair_value": 16.730945, "relative_strength": 17.443153, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 47.649701, "energy": 38.217848, "activity_lines": [ 18.36716, 18.557242, 17.12619, 15.961889 ] }, { "date": "2025-01-10", "close": 16.885157, "volume": 26569163, "typical_volume": 35491548.4, "trend": 14.841928, "fair_value": 16.707078, "relative_strength": 11.189402, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 41.118108, "energy": 27.010624, "activity_lines": [ 17.780158, 18.258499, 17.250733, 16.100153 ] }, { "date": "2025-01-17", "close": 17.890343, "volume": 19389276, "typical_volume": 35566777.6, "trend": 14.984651, "fair_value": 16.689015, "relative_strength": 13.38642, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.052825, "energy": 22.214187, "activity_lines": [ 17.695749, 18.158332, 17.447766, 16.296825 ] }, { "date": "2025-01-24", "close": 17.213774, "volume": 25025929, "typical_volume": 36329549.05, "trend": 15.119642, "fair_value": 16.660676, "relative_strength": 7.596887, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.6345, "energy": 20.645662, "activity_lines": [ 17.485046, 17.952726, 17.550815, 16.44064 ] }, { "date": "2025-01-31", "close": 17.155783, "volume": 2942400, "typical_volume": 36078607.0, "trend": 15.259143, "fair_value": 16.630219, "relative_strength": 8.518094, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.249835, "energy": 20.687933, "activity_lines": [ 17.338134, 17.749932, 17.620911, 16.572004 ] }, { "date": "2025-02-07", "close": 15.937964, "volume": 30080893, "typical_volume": 37298716.55, "trend": 15.363206, "fair_value": 16.593876, "relative_strength": -3.196727, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 3.995109, "energy": 11.885984, "activity_lines": [ 16.841341, 17.337139, 17.546397, 16.615799 ] }, { "date": "2025-02-14", "close": 17.242771, "volume": 45672615, "typical_volume": 38622273.3, "trend": 15.500774, "fair_value": 16.562055, "relative_strength": 3.113402, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.016486, "energy": 14.985002, "activity_lines": [ 16.91673, 17.230118, 17.572769, 16.737061 ] }, { "date": "2025-02-21", "close": 15.831645, "volume": 42656894, "typical_volume": 40191755.85, "trend": 15.611924, "fair_value": 16.536035, "relative_strength": -7.292046, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -3.552386, "energy": 15.376527, "activity_lines": [ 16.497903, 16.905717, 17.444636, 16.758407 ] }, { "date": "2025-02-28", "close": 15.947631, "volume": 28374744, "typical_volume": 39700909.15, "trend": 15.708899, "fair_value": 16.513786, "relative_strength": -3.319155, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -4.056751, "energy": 21.294883, "activity_lines": [ 16.254984, 16.666899, 17.321565, 16.780066 ] }, { "date": "2025-03-07", "close": 15.928299, "volume": 24710114, "typical_volume": 39948440.4, "trend": 15.810384, "fair_value": 16.488677, "relative_strength": -5.612568, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -3.376524, "energy": 27.03277, "activity_lines": [ 16.090031, 16.470255, 17.184641, 16.794221 ] }, { "date": "2025-03-14", "close": 17.426411, "volume": 42331647, "typical_volume": 39874165.7, "trend": 15.96696, "fair_value": 16.473811, "relative_strength": 1.776112, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 8.976419, "energy": 14.338687, "activity_lines": [ 16.50628, 16.583602, 17.17783, 16.898481 ] }, { "date": "2025-03-21", "close": 16.740177, "volume": 22976167, "typical_volume": 35301773.3, "trend": 16.124826, "fair_value": 16.45769, "relative_strength": 0.269023, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 17.887521, "energy": 11.692479, "activity_lines": [ 16.594556, 16.582547, 17.092407, 16.948366 ] }, { "date": "2025-03-28", "close": 17.532726, "volume": 30651391, "typical_volume": 31574386.95, "trend": 16.319741, "fair_value": 16.447116, "relative_strength": 5.545271, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.612566, "energy": 18.002723, "activity_lines": [ 16.98052, 16.728228, 17.087298, 17.039198 ] }, { "date": "2025-04-04", "close": 18.334942, "volume": 45340596, "typical_volume": 30658567.85, "trend": 16.549129, "fair_value": 16.44966, "relative_strength": 12.705353, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.019428, "energy": 28.127295, "activity_lines": [ 17.520484, 17.026269, 17.164896, 17.169211 ] }, { "date": "2025-04-11", "close": 17.83235, "volume": 111219126, "typical_volume": 34270924.85, "trend": 16.772074, "fair_value": 16.453465, "relative_strength": 15.269357, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 40.792844, "energy": 28.2214, "activity_lines": [ 17.733764, 17.212545, 17.192787, 17.251999 ] }, { "date": "2025-04-18", "close": 16.102272, "volume": 43756688, "typical_volume": 33648395.95, "trend": 16.941215, "fair_value": 16.443968, "relative_strength": 4.621298, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 20.276247, "energy": 14.97026, "activity_lines": [ 17.243414, 17.071959, 17.055679, 17.208786 ] }, { "date": "2025-04-25", "close": 18.518581, "volume": 53990509, "typical_volume": 34310910.15, "trend": 17.124533, "fair_value": 16.453454, "relative_strength": 18.214944, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 50.52171, "energy": 30.461871, "activity_lines": [ 17.646777, 17.367715, 17.165863, 17.310552 ] }, { "date": "2025-05-02", "close": 19.707403, "volume": 50102659, "typical_volume": 35519870.25, "trend": 17.295607, "fair_value": 16.472714, "relative_strength": 25.44719, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 60.513934, "energy": 43.604178, "activity_lines": [ 18.327853, 17.856424, 17.393456, 17.477189 ] }, { "date": "2025-05-09", "close": 20.084349, "volume": 50100555, "typical_volume": 36911440.55, "trend": 17.517585, "fair_value": 16.498641, "relative_strength": 24.508471, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 61.860283, "energy": 55.774577, "activity_lines": [ 18.9896, 18.343201, 17.655384, 17.657107 ] }, { "date": "2025-05-16", "close": 23.293205, "volume": 84822081, "typical_volume": 40188919.5, "trend": 17.851036, "fair_value": 16.548921, "relative_strength": 42.585484, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 87.93764, "energy": 83.655192, "activity_lines": [ 20.604338, 19.338192, 18.215185, 18.029728 ] }, { "date": "2025-05-23", "close": 23.928337, "volume": 130550998, "typical_volume": 45563222.25, "trend": 18.160553, "fair_value": 16.613462, "relative_strength": 45.891937, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 82.947581, "energy": 86.159204, "activity_lines": [ 22.066729, 20.314755, 18.810253, 18.421812 ] }, { "date": "2025-05-30", "close": 24.026085, "volume": 82100623, "typical_volume": 48339795.25, "trend": 18.369588, "fair_value": 16.676941, "relative_strength": 46.407965, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.114378, "energy": 86.317827, "activity_lines": [ 23.039966, 21.190873, 19.386384, 18.800233 ] }, { "date": "2025-06-06", "close": 20.565861, "volume": 122474486, "typical_volume": 53494055.75, "trend": 18.426555, "fair_value": 16.714047, "relative_strength": 22.825385, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.362109, "energy": 71.35105, "activity_lines": [ 22.492628, 21.305389, 19.598966, 18.941928 ] }, { "date": "2025-06-13", "close": 19.881634, "volume": 81224175, "typical_volume": 56303968.05, "trend": 18.490998, "fair_value": 16.745137, "relative_strength": 18.817979, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.964393, "energy": 43.715878, "activity_lines": [ 21.659983, 21.240352, 19.733642, 19.035805 ] }, { "date": "2025-06-20", "close": 18.767324, "volume": 47558846, "typical_volume": 58534790.35, "trend": 18.523775, "fair_value": 16.771529, "relative_strength": 12.978807, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 35.854741, "energy": 20.739532, "activity_lines": [ 20.469416, 20.944591, 19.74949, 19.053632 ] }, { "date": "2025-06-27", "close": 18.767324, "volume": 45702793, "typical_volume": 59315885.35, "trend": 18.492439, "fair_value": 16.795767, "relative_strength": 8.509808, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.263276, "energy": 23.554539, "activity_lines": [ 19.580575, 20.631831, 19.757664, 19.069345 ] }, { "date": "2025-07-04", "close": 19.275604, "volume": 56154996, "typical_volume": 59840004.4, "trend": 18.488355, "fair_value": 16.822564, "relative_strength": 9.634259, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.732092, "energy": 23.420214, "activity_lines": [ 19.205228, 20.36303, 19.800773, 19.119872 ] }, { "date": "2025-07-11", "close": 19.216957, "volume": 40790974, "typical_volume": 59746708.4, "trend": 18.482961, "fair_value": 16.84405, "relative_strength": 6.957062, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 20.061168, "energy": 21.071603, "activity_lines": [ 19.12703, 20.069802, 19.828615, 19.166878 ] }, { "date": "2025-07-18", "close": 21.035044, "volume": 102343788, "typical_volume": 63445160.6, "trend": 18.568776, "fair_value": 16.874691, "relative_strength": 14.146748, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.086264, "energy": 18.345829, "activity_lines": [ 19.744789, 20.116052, 20.013489, 19.331529 ] }, { "date": "2025-07-25", "close": 21.426029, "volume": 58390346, "typical_volume": 65129172.2, "trend": 18.683088, "fair_value": 16.906174, "relative_strength": 13.022596, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 51.8358, "energy": 25.929643, "activity_lines": [ 20.415982, 20.216105, 20.211373, 19.515868 ] }, { "date": "2025-08-01", "close": 20.829775, "volume": 48119623, "typical_volume": 65418571.0, "trend": 18.777525, "fair_value": 16.934191, "relative_strength": 11.177937, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 38.597724, "energy": 25.633818, "activity_lines": [ 20.711176, 20.241697, 20.326291, 19.654364 ] }, { "date": "2025-08-08", "close": 21.162113, "volume": 34328144, "typical_volume": 65986169.85, "trend": 18.92009, "fair_value": 16.96761, "relative_strength": 11.098167, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 44.187839, "energy": 37.315063, "activity_lines": [ 20.979653, 20.384051, 20.456655, 19.808208 ] }, { "date": "2025-08-15", "close": 22.266649, "volume": 54881208, "typical_volume": 67197660.7, "trend": 19.065967, "fair_value": 17.008228, "relative_strength": 11.325907, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 64.645974, "energy": 56.245445, "activity_lines": [ 21.490542, 20.779302, 20.671155, 20.024115 ] }, { "date": "2025-08-22", "close": 22.755381, "volume": 57777834, "typical_volume": 67819522.6, "trend": 19.250688, "fair_value": 17.053169, "relative_strength": 8.311613, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 71.313083, "energy": 66.495284, "activity_lines": [ 21.961028, 21.232491, 20.909659, 20.262142 ] }, { "date": "2025-08-29", "close": 21.914761, "volume": 62571851, "typical_volume": 65387158.85, "trend": 19.40932, "fair_value": 17.088617, "relative_strength": -0.406784, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.547596, "energy": 61.091911, "activity_lines": [ 22.036618, 21.480589, 21.047054, 20.434017 ] }, { "date": "2025-09-05", "close": 21.142563, "volume": 46076927, "typical_volume": 65503170.8, "trend": 19.582807, "fair_value": 17.118164, "relative_strength": -3.400333, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.412199, "energy": 58.61289, "activity_lines": [ 21.822228, 21.531062, 21.091466, 20.54584 ] }, { "date": "2025-09-12", "close": 21.113239, "volume": 37942116, "typical_volume": 64700751.15, "trend": 19.711822, "fair_value": 17.148177, "relative_strength": -6.270612, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 52.767064, "energy": 34.528067, "activity_lines": [ 21.577209, 21.533016, 21.109084, 20.644577 ] }, { "date": "2025-09-19", "close": 21.455353, "volume": 43234892, "typical_volume": 64357362.8, "trend": 19.899279, "fair_value": 17.169083, "relative_strength": -6.106789, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 37.998592, "energy": 21.700965, "activity_lines": [ 21.449488, 21.563762, 21.146929, 20.757063 ] }, { "date": "2025-09-26", "close": 20.458338, "volume": 34980932, "typical_volume": 63601381.65, "trend": 20.049636, "fair_value": 17.170811, "relative_strength": -11.581831, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 22.943787, "energy": 15.361154, "activity_lines": [ 21.043514, 21.372534, 21.081496, 20.793131 ] }, { "date": "2025-10-03", "close": 20.712479, "volume": 11086000, "typical_volume": 59914577.6, "trend": 20.209109, "fair_value": 17.178152, "relative_strength": -12.725608, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 21.261438, "energy": 15.098186, "activity_lines": [ 20.87539, 21.238, 21.038487, 20.835895 ] }, { "date": "2025-10-10", "close": 21.377155, "volume": 16326328, "typical_volume": 54203344.1, "trend": 20.3408, "fair_value": 17.18922, "relative_strength": -9.036458, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 28.012459, "energy": 14.989885, "activity_lines": [ 21.008977, 21.237289, 21.071069, 20.911253 ] }, { "date": "2025-10-17", "close": 21.201212, "volume": 58641051, "typical_volume": 53030365.5, "trend": 20.489501, "fair_value": 17.207545, "relative_strength": -5.447337, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 26.863894, "energy": 14.014628, "activity_lines": [ 21.068276, 21.194636, 21.099043, 20.966764 ] }, { "date": "2025-10-24", "close": 20.399691, "volume": 36231618, "typical_volume": 48718222.1, "trend": 20.585067, "fair_value": 17.22216, "relative_strength": -13.278651, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 6.735953, "energy": 5.908638, "activity_lines": [ 20.854538, 21.005541, 21.064134, 20.960969 ] }, { "date": "2025-10-31", "close": 21.064365, "volume": 51298335, "typical_volume": 47221930.1, "trend": 20.676048, "fair_value": 17.23033, "relative_strength": -10.929343, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 15.459428, "energy": 6.466516, "activity_lines": [ 20.932734, 20.971241, 21.093318, 20.991892 ] }, { "date": "2025-11-07", "close": 20.067352, "volume": 31338282, "typical_volume": 46410901.9, "trend": 20.750548, "fair_value": 17.22741, "relative_strength": -15.131294, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -16.677004, "energy": 15.228401, "activity_lines": [ 20.638191, 20.786411, 21.021916, 20.952621 ] }, { "date": "2025-11-14", "close": 20.751577, "volume": 29212083, "typical_volume": 45586366.4, "trend": 20.905525, "fair_value": 17.244875, "relative_strength": -10.892203, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -6.511849, "energy": 15.900666, "activity_lines": [ 20.614732, 20.759575, 21.009489, 20.952688 ] }, { "date": "2025-11-21", "close": 18.972591, "volume": 25662367, "typical_volume": 44061734.95, "trend": 20.920658, "fair_value": 17.246416, "relative_strength": -13.947156, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -66.749099, "energy": 51.950913, "activity_lines": [ 20.039983, 20.416396, 20.818185, 20.827982 ] }, { "date": "2025-11-28", "close": 19.402676, "volume": 19555372, "typical_volume": 42999954.85, "trend": 20.910501, "fair_value": 17.249466, "relative_strength": -14.680903, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.865271, "energy": 59.527101, "activity_lines": [ 19.75717, 20.190335, 20.669284, 20.730048 ] }, { "date": "2025-12-05", "close": 18.796648, "volume": 17293407, "typical_volume": 38747435.8, "trend": 20.867577, "fair_value": 17.246549, "relative_strength": -18.043199, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.200809, "energy": 67.067618, "activity_lines": [ 19.338815, 19.891408, 20.461782, 20.59367 ] }, { "date": "2025-12-12", "close": 18.825972, "volume": 17161372, "typical_volume": 36685987.1, "trend": 20.71867, "fair_value": 17.251194, "relative_strength": -18.249855, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.92458, "energy": 71.716712, "activity_lines": [ 19.081416, 19.628026, 20.267732, 20.461954 ] }, { "date": "2025-12-19", "close": 19.15831, "volume": 20215203, "typical_volume": 35290766.1, "trend": 20.559669, "fair_value": 17.250952, "relative_strength": -15.801619, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.650804, "energy": 65.16533, "activity_lines": [ 19.017555, 19.459369, 20.117715, 20.361285 ] }, { "date": "2025-12-26", "close": 18.933495, "volume": 16460800, "typical_volume": 34397398.9, "trend": 20.389916, "fair_value": 17.249567, "relative_strength": -19.360313, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.322425, "energy": 64.009545, "activity_lines": [ 18.984974, 19.290179, 19.954246, 20.256371 ] }, { "date": "2026-01-02", "close": 18.347015, "volume": 13048628, "typical_volume": 32305769.9, "trend": 20.315954, "fair_value": 17.248347, "relative_strength": -20.99595, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.08212, "energy": 62.633093, "activity_lines": [ 18.759505, 19.055588, 19.745534, 20.124571 ] }, { "date": "2026-01-09", "close": 19.45155, "volume": 27482237, "typical_volume": 30790990.05, "trend": 20.301618, "fair_value": 17.261879, "relative_strength": -19.45779, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.506135, "energy": 40.31412, "activity_lines": [ 18.972592, 19.059142, 19.660681, 20.068803 ] }, { "date": "2026-01-16", "close": 19.695915, "volume": 35309379, "typical_volume": 29427866.45, "trend": 20.332571, "fair_value": 17.277454, "relative_strength": -19.017628, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -43.859716, "energy": 30.182457, "activity_lines": [ 19.223475, 19.136451, 19.614833, 20.029725 ] }, { "date": "2026-01-23", "close": 19.920732, "volume": 29969453, "typical_volume": 28622492.75, "trend": 20.371018, "fair_value": 17.2934, "relative_strength": -18.724027, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.37387, "energy": 20.872013, "activity_lines": [ 19.4913, 19.261388, 19.600962, 20.003155 ] }, { "date": "2026-01-30", "close": 19.471098, "volume": 57902440, "typical_volume": 29620508.95, "trend": 20.377535, "fair_value": 17.305214, "relative_strength": -18.958735, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.514465, "energy": 22.066706, "activity_lines": [ 19.558419, 19.319681, 19.550087, 19.945096 ] }, { "date": "2026-02-06", "close": 18.747774, "volume": 28122514, "typical_volume": 28864890.05, "trend": 20.361895, "fair_value": 17.306147, "relative_strength": -20.146457, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -46.705837, "energy": 22.539538, "activity_lines": [ 19.348589, 19.237396, 19.438144, 19.83995 ] }, { "date": "2026-02-13", "close": 18.513184, "volume": 17904979, "typical_volume": 28011092.4, "trend": 20.277833, "fair_value": 17.303197, "relative_strength": -21.968837, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.97067, "energy": 34.556971, "activity_lines": [ 19.033846, 19.124365, 19.316752, 19.720678 ] }, { "date": "2026-02-27", "close": 19.246283, "volume": 17078789, "typical_volume": 28310731.85, "trend": 20.205175, "fair_value": 17.306017, "relative_strength": -20.987263, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -50.960464, "energy": 34.863535, "activity_lines": [ 19.026027, 19.14978, 19.274442, 19.654126 ] }, { "date": "2026-03-06", "close": 18.825972, "volume": 30300823, "typical_volume": 29009456.6, "trend": 20.138381, "fair_value": 17.307332, "relative_strength": -20.796099, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.096003, "energy": 42.259039, "activity_lines": [ 18.908079, 19.091132, 19.199084, 19.565146 ] }, { "date": "2026-03-13", "close": 19.236507, "volume": 27457933, "typical_volume": 27450300.7, "trend": 20.074195, "fair_value": 17.309554, "relative_strength": -19.569415, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -49.52419, "energy": 30.870004, "activity_lines": [ 18.999961, 19.113169, 19.174974, 19.50696 ] }, { "date": "2026-03-20", "close": 18.034225, "volume": 25090169, "typical_volume": 26893228.25, "trend": 19.933114, "fair_value": 17.298657, "relative_strength": -22.085305, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.380306, "energy": 38.188396, "activity_lines": [ 18.706721, 18.9111, 19.045715, 19.375349 ] }, { "date": "2026-03-27", "close": 18.239492, "volume": 28011897, "typical_volume": 25728906.35, "trend": 19.782584, "fair_value": 17.28634, "relative_strength": -20.371499, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.332386, "energy": 38.102272, "activity_lines": [ 18.529474, 18.75204, 18.947271, 19.266083 ] }, { "date": "2026-04-03", "close": 17.134958, "volume": 27264971, "typical_volume": 25525240.8, "trend": 19.623257, "fair_value": 17.271403, "relative_strength": -22.580217, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.984957, "energy": 60.226463, "activity_lines": [ 18.002295, 18.414193, 18.757084, 19.095269 ] }, { "date": "2026-04-10", "close": 17.946255, "volume": 36979088, "typical_volume": 25913591.05, "trend": 19.516714, "fair_value": 17.261369, "relative_strength": -23.880523, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.180334, "energy": 56.867778, "activity_lines": [ 17.886303, 18.270417, 18.658127, 18.987075 ] }, { "date": "2026-04-17", "close": 18.268818, "volume": 28802237, "typical_volume": 26070584.55, "trend": 19.4219, "fair_value": 17.249775, "relative_strength": -24.997573, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.081052, "energy": 44.81547, "activity_lines": [ 17.93648, 18.221188, 18.60325, 18.906566 ] }, { "date": "2026-04-24", "close": 17.545494, "volume": 17643923, "typical_volume": 25975012.1, "trend": 19.291571, "fair_value": 17.232296, "relative_strength": -27.831615, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.747557, "energy": 46.333839, "activity_lines": [ 17.810061, 18.062306, 18.482836, 18.785507 ] }, { "date": "2026-05-01", "close": 17.594366, "volume": 14139100, "typical_volume": 25817296.75, "trend": 19.196105, "fair_value": 17.219471, "relative_strength": -27.832429, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.058687, "energy": 35.762006, "activity_lines": [ 17.732515, 17.934169, 18.375919, 18.67601 ] }, { "date": "2026-05-08", "close": 17.525944, "volume": 11855331, "typical_volume": 25551994.7, "trend": 19.089888, "fair_value": 17.199309, "relative_strength": -29.493979, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.042318, "energy": 36.6131, "activity_lines": [ 17.67517, 17.810297, 18.268212, 18.568258 ] }, { "date": "2026-05-15", "close": 17.17, "volume": 25553062, "typical_volume": 25818887.65, "trend": 18.949649, "fair_value": 17.181504, "relative_strength": -30.175359, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.979933, "energy": 43.831124, "activity_lines": [ 17.473112, 17.652988, 18.132796, 18.444394 ] }, { "date": "2026-05-22", "close": 16.49, "volume": 14126202, "typical_volume": 25702157.75, "trend": 18.792609, "fair_value": 17.16053, "relative_strength": -32.077631, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.599414, "energy": 56.491488, "activity_lines": [ 17.096137, 17.40215, 17.942086, 18.285707 ] }, { "date": "2026-05-29", "close": 16.139999, "volume": 14743277, "typical_volume": 25786890.2, "trend": 18.650619, "fair_value": 17.147125, "relative_strength": -32.316415, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.315263, "energy": 67.057383, "activity_lines": [ 16.721083, 17.137613, 17.729678, 18.114571 ] }, { "date": "2026-06-05", "close": 15.81, "volume": 2258712, "typical_volume": 24525713.95, "trend": 18.475473, "fair_value": 17.131189, "relative_strength": -31.400527, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.389836, "energy": 76.86415, "activity_lines": [ 16.329729, 16.847516, 17.496352, 17.931305 ] }, { "date": "2026-06-12", "close": 15.81, "volume": 4289500, "typical_volume": 22974720.0, "trend": 18.333562, "fair_value": 17.116918, "relative_strength": -28.91535, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.254946, "energy": 76.31217, "activity_lines": [ 16.057333, 16.601592, 17.280366, 17.759339 ] }, { "date": "2026-06-19", "close": 15.2, "volume": 9034806, "typical_volume": 21927987.65, "trend": 18.148509, "fair_value": 17.10165, "relative_strength": -35.358365, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.555735, "energy": 81.51005, "activity_lines": [ 15.696, 16.268849, 17.02479, 17.557174 ] }, { "date": "2026-06-26", "close": 14.38, "volume": 3729289, "typical_volume": 19219330.1, "trend": 17.995423, "fair_value": 17.089154, "relative_strength": -37.087128, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -85.136881, "energy": 89.601687, "activity_lines": [ 15.192667, 15.836946, 16.713597, 17.314044 ] }, { "date": "2026-07-03", "close": 15.73, "volume": 4236000, "typical_volume": 18025004.4, "trend": 17.873, "fair_value": 17.084464, "relative_strength": -29.618425, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.591675, "energy": 73.121156, "activity_lines": [ 15.28, 15.721205, 16.55522, 17.167888 ] }, { "date": "2026-07-10", "close": 15.57, "volume": 20749811, "typical_volume": 18167246.0, "trend": 17.765445, "fair_value": 17.076812, "relative_strength": -27.000701, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.099828, "energy": 69.892574, "activity_lines": [ 15.341333, 15.609381, 16.395975, 17.019307 ] }, { "date": "2026-07-17", "close": 15.87, "volume": 24140379, "typical_volume": 18520325.5, "trend": 17.666913, "fair_value": 17.070841, "relative_strength": -17.607246, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.325725, "energy": 50.624858, "activity_lines": [ 15.518667, 15.588909, 16.279316, 16.89702 ] }, { "date": "2026-07-24", "close": 15.53, "volume": 26202319, "typical_volume": 18315400.3, "trend": 17.545969, "fair_value": 17.063175, "relative_strength": -18.881259, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -46.747451, "energy": 35.680538, "activity_lines": [ 15.578667, 15.536727, 16.146354, 16.759155 ] }, { "date": "2026-07-31", "close": 17.02, "volume": 25536281, "typical_volume": 18219317.7, "trend": 17.482186, "fair_value": 17.060462, "relative_strength": -8.979262, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -29.015235, "energy": 19.005773, "activity_lines": [ 16.113333, 15.785273, 16.170992, 16.725222 ] }, { "date": "2026-08-07", "close": 18.200001, "volume": 35359339, "typical_volume": 18732776.2, "trend": 17.477286, "fair_value": 17.064707, "relative_strength": -6.836737, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 2.503325, "energy": 17.418386, "activity_lines": [ 16.865334, 16.238727, 16.318565, 16.771532 ] } ], "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." } } }