{ "ticker": { "uuid": "f34c1806-8f55-418a-ab56-6c3180bacca8", "symbol": "002782", "name": "ShenZhen Click 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": "4a", "phase_label": "Stage 4A \u00b7 Breakdown", "transition": "stage_4_declining", "transition_label": "Stage 4 decline intact", "confidence": 96.0, "architecture_regime": "downward_expansion", "architecture_regime_label": "Downward Expansion", "architecture_modifier": "Early contraction", "architecture_gate": "down", "architecture_direction": -66.198, "architecture_energy": 79.656, "architecture_maturity": 24.0, "architecture_confidence": 81.866, "architecture_tenure": "New", "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": 19.32, "rotation_up": 8.5, "upward_expansion": 18.76, "deceleration": 37.1, "rotation_down": 78.3, "downward_expansion": 94.43 }, "activity_lines": [ 14.598, 16.737636, 19.673028, 20.653144 ], "activity_state": "Wide", "activity_direction": "Expanding", "rotation_direction": "Weakening", "price_acceptance": -0.833333 }, "latest_close": 15.42, "trend_reference": 21.472522, "distance_from_trend": -0.281873, "trend_direction": "Improving", "fair_value": 14.565723, "distance_from_fair_value": 0.05865, "fair_value_direction": "Weakening", "relative_strength": -24.034584, "relative_strength_direction": "Weakening", "price_momentum": -0.349409, "excess_performance": -0.356809, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.281873, "read": "Below" }, { "label": "Trend direction", "positive": true, "value": 0.004284, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.05865, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.403852, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.240346, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.198814, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.349409, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.946725, "read": "Supply-led" } ], "volume": { "latest": 69473988, "relative_activity": 0.939825, "balance": 0.946725, "dry_up": 0.861673, "accumulation_observations": 3, "distribution_observations": 2 }, "risk": { "range_context": 0.237178, "annualized_volatility": 0.766756, "from_high_reference": -0.506244, "from_low_reference": 0.236568 }, "levels": { "trend_reference": 21.472522, "fair_value_reference": 14.565723, "structural_low": 12.47, "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": 18, "median_return": 0.029837, "positive_rate": 0.555556, "directional_follow_through": 0.444444, "median_excess_return": 0.035353, "regime_survival": 0.722222, "best_return": 0.85934, "worst_return": -0.116505, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 8, "median_return": 0.056748, "positive_rate": 0.625, "directional_follow_through": 0.375, "median_excess_return": 0.021911, "regime_survival": 0.625, "best_return": 0.755692, "worst_return": -0.273677, "sufficient": true }, { "horizon": "Extended", "sample_count": 5, "median_return": 0.147425, "positive_rate": 0.8, "directional_follow_through": 0.2, "median_excess_return": 0.123503, "regime_survival": 0.4, "best_return": 0.626851, "worst_return": -0.259358, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 3, "median_return": 0.065719, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": -0.009385, "regime_survival": 0.333333, "best_return": 0.895057, "worst_return": -0.23693, "sufficient": false } ], "ledger": [ { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-08-16", "end": "2024-09-27", "tenure": "Developing", "return": 0.11332, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-10-04", "end": "2024-10-25", "tenure": "New", "return": 0.002435, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-11-01", "end": "2025-04-18", "tenure": "Established", "return": -0.027327, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-04-25", "end": "2025-05-16", "tenure": "New", "return": 0.027661, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-05-23", "end": "2025-07-11", "tenure": "Developing", "return": 0.130683, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-07-18", "end": "2025-07-25", "tenure": "New", "return": 0.026178, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-01", "end": "2025-12-05", "tenure": "Established", "return": 0.306909, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-12-12", "end": "2026-01-16", "tenure": "Developing", "return": 0.099837, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-01-23", "end": "2026-04-03", "tenure": "Developing", "return": -0.105919, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-04-10", "end": "2026-05-22", "tenure": "Developing", "return": 0.306125, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-05-29", "end": "2026-06-19", "tenure": "New", "return": -0.120851, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-06-26", "end": "2026-07-10", "tenure": "New", "return": -0.19145, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-07-17", "end": "2026-07-24", "tenure": "New", "return": -0.019677, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-07-31", "end": "2026-08-07", "tenure": "New", "return": 0.138848, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 13.140541, "volume": 26163005, "typical_volume": 30698618.2, "trend": 16.371584, "fair_value": 14.097429, "relative_strength": -20.118995, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.245717, "energy": 74.956412, "activity_lines": [ 13.686279, 14.091615, 14.528027, 15.309441 ] }, { "date": "2023-08-04", "close": 13.160008, "volume": 22298519, "typical_volume": 30244345.75, "trend": 16.254488, "fair_value": 14.099235, "relative_strength": -20.646749, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.773528, "energy": 79.576335, "activity_lines": [ 13.397511, 13.878181, 14.342092, 15.102243 ] }, { "date": "2023-08-11", "close": 12.478647, "volume": 22086636, "typical_volume": 29471002.8, "trend": 16.04271, "fair_value": 14.098502, "relative_strength": -21.110796, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -81.638845, "energy": 89.654113, "activity_lines": [ 12.996482, 13.575904, 14.10887, 14.85864 ] }, { "date": "2023-08-18", "close": 11.894623, "volume": 30335120, "typical_volume": 28606681.25, "trend": 15.811464, "fair_value": 14.086465, "relative_strength": -21.781913, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -84.78051, "energy": 91.790777, "activity_lines": [ 12.542241, 13.205845, 13.845623, 14.591022 ] }, { "date": "2023-08-25", "close": 10.950451, "volume": 38752796, "typical_volume": 28485526.3, "trend": 15.544549, "fair_value": 14.069961, "relative_strength": -25.056606, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -90.066317, "energy": 93.610547, "activity_lines": [ 11.948483, 12.701992, 13.519958, 14.277408 ] }, { "date": "2023-09-01", "close": 11.875155, "volume": 35347672, "typical_volume": 28669087.95, "trend": 15.288449, "fair_value": 14.06158, "relative_strength": -20.684907, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.533798, "energy": 83.729413, "activity_lines": [ 11.798583, 12.437588, 13.309886, 14.040673 ] }, { "date": "2023-09-08", "close": 11.96276, "volume": 23110121, "typical_volume": 28364135.6, "trend": 14.983629, "fair_value": 14.053089, "relative_strength": -18.267787, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.080204, "energy": 76.167089, "activity_lines": [ 11.762244, 12.240082, 13.128192, 13.826112 ] }, { "date": "2023-09-15", "close": 11.592877, "volume": 23408167, "typical_volume": 27381469.05, "trend": 14.718442, "fair_value": 14.04052, "relative_strength": -19.319174, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.376299, "energy": 66.317058, "activity_lines": [ 11.682428, 12.028418, 12.927152, 13.607354 ] }, { "date": "2023-09-22", "close": 11.505273, "volume": 24330810, "typical_volume": 27667189.1, "trend": 14.471958, "fair_value": 14.028853, "relative_strength": -19.880613, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.754301, "energy": 61.51159, "activity_lines": [ 11.632461, 11.855511, 12.731678, 13.400053 ] }, { "date": "2023-09-29", "close": 11.544209, "volume": 19629059, "typical_volume": 26808654.9, "trend": 14.239359, "fair_value": 14.024752, "relative_strength": -18.806163, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.948059, "energy": 59.100623, "activity_lines": [ 11.62143, 11.744547, 12.552716, 13.211166 ] }, { "date": "2023-10-13", "close": 13.335216, "volume": 197236493, "typical_volume": 35057112.95, "trend": 14.084857, "fair_value": 14.029693, "relative_strength": -5.745418, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.292244, "energy": 34.206789, "activity_lines": [ 12.167817, 11.985412, 12.558232, 13.152834 ] }, { "date": "2023-10-20", "close": 13.364417, "volume": 147562945, "typical_volume": 41167191.15, "trend": 13.968443, "fair_value": 14.038052, "relative_strength": -0.664234, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -27.932365, "energy": 19.898168, "activity_lines": [ 12.6266, 12.228048, 12.575614, 13.106354 ] }, { "date": "2023-10-27", "close": 13.656429, "volume": 185784948, "typical_volume": 48846523.15, "trend": 13.828521, "fair_value": 14.048771, "relative_strength": -0.549778, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -8.96656, "energy": 20.461037, "activity_lines": [ 13.089277, 12.52006, 12.62901, 13.086224 ] }, { "date": "2023-11-03", "close": 13.598026, "volume": 106595608, "typical_volume": 52789443.75, "trend": 13.692784, "fair_value": 14.056616, "relative_strength": -1.52917, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 1.810388, "energy": 24.495761, "activity_lines": [ 13.394916, 12.780039, 12.681294, 13.071353 ] }, { "date": "2023-11-10", "close": 13.529889, "volume": 103942770, "typical_volume": 56802943.75, "trend": 13.586082, "fair_value": 14.062439, "relative_strength": -3.06284, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -0.551657, "energy": 22.446357, "activity_lines": [ 13.538326, 12.996658, 12.728897, 13.060844 ] }, { "date": "2023-11-17", "close": 14.902347, "volume": 142927082, "typical_volume": 63176105.85, "trend": 13.546752, "fair_value": 14.077121, "relative_strength": 7.116972, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "mixed", "direction": 41.309711, "energy": 44.175064, "activity_lines": [ 14.006843, 13.415917, 12.913606, 13.145764 ] }, { "date": "2023-11-24", "close": 14.474063, "volume": 96790199, "typical_volume": 66731601.95, "trend": 13.519288, "fair_value": 14.083021, "relative_strength": 5.771132, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 30.141005, "energy": 51.112196, "activity_lines": [ 14.228123, 13.702266, 13.05646, 13.205591 ] }, { "date": "2023-12-01", "close": 14.15285, "volume": 70850092, "typical_volume": 68852110.8, "trend": 13.507259, "fair_value": 14.083814, "relative_strength": 4.799524, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 23.159521, "energy": 41.052365, "activity_lines": [ 14.268356, 13.884552, 13.170669, 13.246466 ] }, { "date": "2023-12-08", "close": 13.383884, "volume": 43144732, "typical_volume": 69742180.75, "trend": 13.480248, "fair_value": 14.073824, "relative_strength": 1.13039, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 19.484682, "energy": 25.53172, "activity_lines": [ 14.019173, 13.880482, 13.213776, 13.238506 ] }, { "date": "2023-12-15", "close": 13.37415, "volume": 33308050, "typical_volume": 69680241.2, "trend": 13.443909, "fair_value": 14.064992, "relative_strength": 3.20313, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 12.461789, "energy": 13.112175, "activity_lines": [ 13.781021, 13.840485, 13.261378, 13.231661 ] }, { "date": "2023-12-22", "close": 12.994535, "volume": 33211494, "typical_volume": 70032665.65, "trend": 13.368959, "fair_value": 14.052811, "relative_strength": 2.192793, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 0.02845, "energy": 7.659889, "activity_lines": [ 13.426713, 13.698195, 13.270973, 13.202669 ] }, { "date": "2023-12-29", "close": 13.675897, "volume": 31482572, "typical_volume": 70491868.3, "trend": 13.321913, "fair_value": 14.053778, "relative_strength": 4.134207, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 1.367679, "energy": 9.595203, "activity_lines": [ 13.426713, 13.685984, 13.346155, 13.222472 ] }, { "date": "2024-01-05", "close": 13.014002, "volume": 24671463, "typical_volume": 70621109.65, "trend": 13.269351, "fair_value": 14.057574, "relative_strength": 3.529743, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -7.526481, "energy": 11.280579, "activity_lines": [ 13.259292, 13.547765, 13.355842, 13.202607 ] }, { "date": "2024-01-12", "close": 12.809594, "volume": 23947909, "typical_volume": 70301749.1, "trend": 13.230416, "fair_value": 14.058231, "relative_strength": 3.394207, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -14.210611, "energy": 14.763246, "activity_lines": [ 13.099659, 13.384061, 13.343512, 13.172945 ] }, { "date": "2024-01-19", "close": 12.011428, "volume": 22199292, "typical_volume": 69474073.9, "trend": 13.135025, "fair_value": 14.055662, "relative_strength": -0.336492, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -38.49377, "energy": 31.659695, "activity_lines": [ 12.712257, 13.089572, 13.25081, 13.0943 ] }, { "date": "2024-01-26", "close": 11.359268, "volume": 30241634, "typical_volume": 69218772.0, "trend": 13.024385, "fair_value": 14.047631, "relative_strength": -5.047128, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -50.043547, "energy": 57.578323, "activity_lines": [ 12.198316, 12.704116, 13.090945, 12.979735 ] }, { "date": "2024-02-02", "close": 9.169178, "volume": 35442190, "typical_volume": 69835375.45, "trend": 12.833928, "fair_value": 14.028427, "relative_strength": -16.106882, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -91.371653, "energy": 86.031369, "activity_lines": [ 11.063362, 11.984881, 12.724957, 12.731012 ] }, { "date": "2024-02-09", "close": 10.03548, "volume": 51833059, "typical_volume": 71256620.05, "trend": 12.681758, "fair_value": 14.01057, "relative_strength": -15.562085, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.876826, "energy": 83.962789, "activity_lines": [ 10.517624, 11.519609, 12.454776, 12.550467 ] }, { "date": "2024-02-23", "close": 10.823912, "volume": 45098203, "typical_volume": 72294989.7, "trend": 12.558464, "fair_value": 13.997523, "relative_strength": -10.701777, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.436379, "energy": 80.368138, "activity_lines": [ 10.433265, 11.272549, 12.267101, 12.430606 ] }, { "date": "2024-03-01", "close": 11.417669, "volume": 53785158, "typical_volume": 74002794.65, "trend": 12.506226, "fair_value": 13.981331, "relative_strength": -8.849479, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.664416, "energy": 71.313518, "activity_lines": [ 10.679204, 11.17999, 12.139218, 12.357007 ] }, { "date": "2024-03-08", "close": 11.076989, "volume": 34847456, "typical_volume": 65883342.8, "trend": 12.437441, "fair_value": 13.962041, "relative_strength": -10.402626, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.828976, "energy": 45.455167, "activity_lines": [ 10.851166, 11.061061, 11.979492, 12.264798 ] }, { "date": "2024-03-15", "close": 11.631812, "volume": 36941411, "typical_volume": 60352266.1, "trend": 12.386501, "fair_value": 13.945332, "relative_strength": -7.826244, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.578845, "energy": 28.119843, "activity_lines": [ 11.226888, 11.077874, 11.88336, 12.212822 ] }, { "date": "2024-03-22", "close": 11.826487, "volume": 32118001, "typical_volume": 52668918.75, "trend": 12.364762, "fair_value": 13.924871, "relative_strength": -5.358025, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -36.594265, "energy": 22.683161, "activity_lines": [ 11.503327, 11.167247, 11.814018, 12.176692 ] }, { "date": "2024-03-29", "close": 10.658438, "volume": 37563667, "typical_volume": 49217321.7, "trend": 12.323556, "fair_value": 13.906007, "relative_strength": -12.747428, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -46.343427, "energy": 25.676872, "activity_lines": [ 11.271015, 11.06584, 11.642148, 12.066606 ] }, { "date": "2024-04-05", "close": 10.638971, "volume": 17933689, "typical_volume": 44916867.65, "trend": 12.313174, "fair_value": 13.875922, "relative_strength": -13.683515, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -48.511817, "energy": 28.789812, "activity_lines": [ 11.043245, 11.000004, 11.482422, 11.957924 ] }, { "date": "2024-04-12", "close": 10.249622, "volume": 24481790, "typical_volume": 38994603.05, "trend": 12.258989, "fair_value": 13.858584, "relative_strength": -13.479517, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.92694, "energy": 41.732287, "activity_lines": [ 10.737606, 10.888332, 11.299382, 11.824791 ] }, { "date": "2024-04-19", "close": 9.675331, "volume": 31555617, "typical_volume": 35732873.95, "trend": 12.182741, "fair_value": 13.843295, "relative_strength": -18.343517, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.969779, "energy": 62.110345, "activity_lines": [ 10.295695, 10.692418, 11.083803, 11.658104 ] }, { "date": "2024-04-26", "close": 10.726575, "volume": 32871195, "typical_volume": 33833929.1, "trend": 12.153865, "fair_value": 13.833892, "relative_strength": -10.927932, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.635812, "energy": 50.911488, "activity_lines": [ 10.33463, 10.678437, 10.991193, 11.564157 ] }, { "date": "2024-05-03", "close": 11.057521, "volume": 16145211, "typical_volume": 32483953.05, "trend": 12.13894, "fair_value": 13.829841, "relative_strength": -9.108951, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -54.754983, "energy": 37.415514, "activity_lines": [ 10.557208, 10.712062, 10.946418, 11.493426 ] }, { "date": "2024-05-10", "close": 11.115925, "volume": 24230319, "typical_volume": 32030066.5, "trend": 12.124664, "fair_value": 13.827202, "relative_strength": -9.793811, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.22767, "energy": 27.316839, "activity_lines": [ 10.772648, 10.752059, 10.918283, 11.427425 ] }, { "date": "2024-05-17", "close": 11.105916, "volume": 21902986, "typical_volume": 31464641.1, "trend": 12.050353, "fair_value": 13.830473, "relative_strength": -9.499763, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -33.772796, "energy": 20.42, "activity_lines": [ 10.952955, 10.795723, 10.899948, 11.361699 ] }, { "date": "2024-05-24", "close": 11.037302, "volume": 22423576, "typical_volume": 31011691.3, "trend": 11.972783, "fair_value": 13.833487, "relative_strength": -7.138333, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -29.485443, "energy": 20.331122, "activity_lines": [ 11.053304, 10.826385, 10.884072, 11.296341 ] }, { "date": "2024-05-31", "close": 11.282357, "volume": 23295673, "typical_volume": 30942901.8, "trend": 11.893647, "fair_value": 13.843194, "relative_strength": -4.21879, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -14.405336, "energy": 14.381285, "activity_lines": [ 11.144541, 10.912412, 10.904099, 11.251797 ] }, { "date": "2024-06-07", "close": 10.439365, "volume": 25477473, "typical_volume": 31019380.0, "trend": 11.788359, "fair_value": 13.847375, "relative_strength": -9.983534, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -33.403104, "energy": 16.053943, "activity_lines": [ 10.917728, 10.855061, 10.852088, 11.157972 ] }, { "date": "2024-06-14", "close": 11.115719, "volume": 17282033, "typical_volume": 30773517.05, "trend": 11.707886, "fair_value": 13.854706, "relative_strength": -3.931241, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -18.522092, "energy": 10.514468, "activity_lines": [ 10.957576, 10.924667, 10.875777, 11.114576 ] }, { "date": "2024-06-21", "close": 10.919675, "volume": 33301819, "typical_volume": 30926526.3, "trend": 11.575131, "fair_value": 13.859047, "relative_strength": -3.540441, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -27.386935, "energy": 13.550244, "activity_lines": [ 10.932091, 10.94996, 10.885061, 11.063724 ] }, { "date": "2024-06-28", "close": 10.860861, "volume": 28193693, "typical_volume": 30564101.45, "trend": 11.45469, "fair_value": 13.862269, "relative_strength": -1.583089, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -30.658538, "energy": 16.485475, "activity_lines": [ 10.899417, 10.952376, 10.890837, 11.017642 ] }, { "date": "2024-07-05", "close": 10.223717, "volume": 24828450, "typical_volume": 29213871.0, "trend": 11.323719, "fair_value": 13.861159, "relative_strength": -5.504075, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -54.676306, "energy": 26.750505, "activity_lines": [ 10.666124, 10.817394, 10.827877, 10.938225 ] }, { "date": "2024-07-12", "close": 11.056906, "volume": 26236670, "typical_volume": 28270794.35, "trend": 11.246153, "fair_value": 13.864709, "relative_strength": 0.523946, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -37.033915, "energy": 18.383064, "activity_lines": [ 10.781137, 10.843043, 10.843372, 10.921011 ] }, { "date": "2024-07-19", "close": 10.517783, "volume": 23707722, "typical_volume": 26766922.55, "trend": 11.150941, "fair_value": 13.865608, "relative_strength": -4.6699, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -46.936721, "energy": 24.967856, "activity_lines": [ 10.675272, 10.770681, 10.806413, 10.874019 ] }, { "date": "2024-07-26", "close": 10.19431, "volume": 23147707, "typical_volume": 26181935.1, "trend": 11.0576, "fair_value": 13.861215, "relative_strength": -4.126541, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -57.106954, "energy": 40.626227, "activity_lines": [ 10.501446, 10.650381, 10.742932, 10.812301 ] }, { "date": "2024-08-02", "close": 10.096288, "volume": 19032208, "typical_volume": 25286474.95, "trend": 10.93828, "fair_value": 13.856751, "relative_strength": -4.533302, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -57.897182, "energy": 39.406718, "activity_lines": [ 10.343304, 10.528833, 10.674318, 10.750281 ] }, { "date": "2024-08-09", "close": 9.92965, "volume": 21625441, "typical_volume": 24761846.95, "trend": 10.835468, "fair_value": 13.853695, "relative_strength": -4.319715, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -61.162751, "energy": 53.741113, "activity_lines": [ 10.180587, 10.394097, 10.597146, 10.685208 ] }, { "date": "2024-08-16", "close": 9.861035, "volume": 14551849, "typical_volume": 23611256.05, "trend": 10.737183, "fair_value": 13.85422, "relative_strength": -4.496896, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.271597, "energy": 56.687592, "activity_lines": [ 10.014603, 10.27148, 10.522472, 10.622341 ] }, { "date": "2024-08-23", "close": 9.625781, "volume": 18904900, "typical_volume": 23659816.6, "trend": 10.657661, "fair_value": 13.854599, "relative_strength": -4.894205, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.865318, "energy": 58.985821, "activity_lines": [ 9.849925, 10.116605, 10.429191, 10.550638 ] }, { "date": "2024-08-30", "close": 10.400157, "volume": 27375366, "typical_volume": 23804495.4, "trend": 10.625691, "fair_value": 13.858766, "relative_strength": 0.537288, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.90063, "energy": 39.372765, "activity_lines": [ 10.00284, 10.129615, 10.414483, 10.534025 ] }, { "date": "2024-09-06", "close": 10.027672, "volume": 19573000, "typical_volume": 23205364.55, "trend": 10.654308, "fair_value": 13.850273, "relative_strength": -0.702701, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -52.504979, "energy": 31.30395, "activity_lines": [ 10.01787, 10.084347, 10.363585, 10.495443 ] }, { "date": "2024-09-13", "close": 9.821827, "volume": 14583538, "typical_volume": 22290981.7, "trend": 10.647186, "fair_value": 13.841513, "relative_strength": -1.0936, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.477306, "energy": 31.563707, "activity_lines": [ 9.968859, 10.016801, 10.291404, 10.441734 ] }, { "date": "2024-09-20", "close": 9.782617, "volume": 9087350, "typical_volume": 21938088.65, "trend": 10.612476, "fair_value": 13.830768, "relative_strength": -2.677967, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.826449, "energy": 29.915951, "activity_lines": [ 9.913967, 9.949433, 10.219797, 10.385956 ] }, { "date": "2024-09-27", "close": 10.978488, "volume": 30024696, "typical_volume": 22227807.5, "trend": 10.597837, "fair_value": 13.827256, "relative_strength": -7.322972, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -17.191868, "energy": 9.430434, "activity_lines": [ 10.262926, 10.122665, 10.268154, 10.409569 ] }, { "date": "2024-10-04", "close": 12.076337, "volume": 17909207, "typical_volume": 22028118.55, "trend": 10.631148, "fair_value": 13.831896, "relative_strength": -7.904647, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 36.452422, "energy": 31.940941, "activity_lines": [ 10.887654, 10.487129, 10.421722, 10.504957 ] }, { "date": "2024-10-11", "close": 11.292159, "volume": 58111694, "typical_volume": 23812524.45, "trend": 10.619826, "fair_value": 13.824949, "relative_strength": -9.843114, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 21.182892, "energy": 38.281291, "activity_lines": [ 11.139245, 10.674797, 10.495985, 10.547602 ] }, { "date": "2024-10-18", "close": 11.566622, "volume": 39082484, "typical_volume": 24601865.0, "trend": 10.611164, "fair_value": 13.823289, "relative_strength": -10.01048, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 27.047279, "energy": 51.038999, "activity_lines": [ 11.398023, 10.890625, 10.595175, 10.608686 ] }, { "date": "2024-10-25", "close": 12.105744, "volume": 46739571, "typical_volume": 25664969.9, "trend": 10.659408, "fair_value": 13.82855, "relative_strength": -7.774531, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 74.527243, "energy": 78.091354, "activity_lines": [ 11.72019, 11.174711, 10.744355, 10.705111 ] }, { "date": "2024-11-01", "close": 11.478401, "volume": 51811003, "typical_volume": 27391418.4, "trend": 10.687389, "fair_value": 13.830718, "relative_strength": -10.762969, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.502063, "energy": 66.316299, "activity_lines": [ 11.678367, 11.303922, 10.825854, 10.757949 ] }, { "date": "2024-11-08", "close": 13.752517, "volume": 146674331, "typical_volume": 33060044.0, "trend": 10.804152, "fair_value": 13.847897, "relative_strength": 0.384169, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 88.559318, "energy": 80.366689, "activity_lines": [ 12.361255, 11.812925, 11.122207, 10.955699 ] }, { "date": "2024-11-15", "close": 12.380205, "volume": 76485913, "typical_volume": 35474655.0, "trend": 10.894314, "fair_value": 13.858692, "relative_strength": -5.861844, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.824021, "energy": 61.866249, "activity_lines": [ 12.47496, 12.011464, 11.274375, 11.05738 ] }, { "date": "2024-11-22", "close": 12.664471, "volume": 79691683, "typical_volume": 38217816.65, "trend": 10.958911, "fair_value": 13.863265, "relative_strength": -0.399754, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.62179, "energy": 47.980232, "activity_lines": [ 12.610885, 12.218915, 11.446381, 11.171584 ] }, { "date": "2024-11-29", "close": 12.458623, "volume": 41542086, "typical_volume": 38983087.45, "trend": 11.005614, "fair_value": 13.85835, "relative_strength": -3.161997, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.21292, "energy": 47.003567, "activity_lines": [ 12.605003, 12.337254, 11.587159, 11.268339 ] }, { "date": "2024-12-06", "close": 12.635064, "volume": 45638049, "typical_volume": 40079603.8, "trend": 11.056252, "fair_value": 13.849925, "relative_strength": -2.986496, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.217047, "energy": 39.873323, "activity_lines": [ 12.63441, 12.439019, 11.738067, 11.373465 ] }, { "date": "2024-12-13", "close": 12.468426, "volume": 44837153, "typical_volume": 41164076.1, "trend": 11.101669, "fair_value": 13.836904, "relative_strength": -3.200939, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 54.181923, "energy": 35.4972, "activity_lines": [ 12.53116, 12.480367, 11.863022, 11.464573 ] }, { "date": "2024-12-20", "close": 12.958537, "volume": 64297700, "typical_volume": 43427350.7, "trend": 11.16571, "fair_value": 13.831481, "relative_strength": 1.569641, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.531772, "energy": 35.897903, "activity_lines": [ 12.676887, 12.603697, 12.023825, 11.584371 ] }, { "date": "2024-12-27", "close": 13.242802, "volume": 113255185, "typical_volume": 48008837.9, "trend": 11.231059, "fair_value": 13.822125, "relative_strength": 3.946029, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.261816, "energy": 39.252347, "activity_lines": [ 12.878812, 12.748413, 12.198071, 11.718377 ] }, { "date": "2025-01-03", "close": 11.223543, "volume": 59794848, "typical_volume": 50270987.85, "trend": 11.257198, "fair_value": 13.774577, "relative_strength": -4.650187, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 28.716477, "energy": 18.071347, "activity_lines": [ 12.369097, 12.495516, 12.16423, 11.717892 ] }, { "date": "2025-01-10", "close": 11.547017, "volume": 54704051, "typical_volume": 52060945.4, "trend": 11.271575, "fair_value": 13.741602, "relative_strength": -0.488589, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 27.851066, "energy": 14.072555, "activity_lines": [ 12.049544, 12.317472, 12.154708, 11.73659 ] }, { "date": "2025-01-17", "close": 11.997919, "volume": 39772270, "typical_volume": 52680790.6, "trend": 11.307516, "fair_value": 13.712942, "relative_strength": 0.074322, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 26.39474, "energy": 16.30167, "activity_lines": [ 11.952829, 12.220162, 12.17898, 11.783451 ] }, { "date": "2025-01-24", "close": 13.017349, "volume": 54551929, "typical_volume": 54429737.05, "trend": 11.379399, "fair_value": 13.700841, "relative_strength": 7.370044, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 39.945832, "energy": 21.052376, "activity_lines": [ 12.227291, 12.340106, 12.292733, 11.893763 ] }, { "date": "2025-01-31", "close": 12.684074, "volume": 12224419, "typical_volume": 54311781.1, "trend": 11.461411, "fair_value": 13.671567, "relative_strength": 6.111118, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 37.234604, "energy": 17.638868, "activity_lines": [ 12.38674, 12.387869, 12.360508, 11.977935 ] }, { "date": "2025-02-07", "close": 13.144779, "volume": 32850330, "typical_volume": 55499930.1, "trend": 11.531007, "fair_value": 13.653414, "relative_strength": 5.418672, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 55.07932, "energy": 38.042874, "activity_lines": [ 12.737006, 12.519041, 12.45853, 12.08654 ] }, { "date": "2025-02-14", "close": 13.19379, "volume": 47845356, "typical_volume": 56390963.1, "trend": 11.620207, "fair_value": 13.636008, "relative_strength": 3.952264, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 58.162843, "energy": 54.254299, "activity_lines": [ 12.975527, 12.646648, 12.54521, 12.193816 ] }, { "date": "2025-02-21", "close": 13.507461, "volume": 49320094, "typical_volume": 57961507.45, "trend": 11.730645, "fair_value": 13.636579, "relative_strength": 4.021268, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.505992, "energy": 62.9417, "activity_lines": [ 13.20882, 12.821127, 12.651214, 12.315574 ] }, { "date": "2025-02-28", "close": 12.507634, "volume": 46433040, "typical_volume": 57377574.75, "trend": 11.811023, "fair_value": 13.637052, "relative_strength": -0.176751, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 54.839412, "energy": 49.194664, "activity_lines": [ 13.008201, 12.794928, 12.655181, 12.365703 ] }, { "date": "2025-03-07", "close": 13.115373, "volume": 31112171, "typical_volume": 56979059.1, "trend": 11.917214, "fair_value": 13.643092, "relative_strength": 2.384054, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 54.939787, "energy": 34.539033, "activity_lines": [ 13.044143, 12.887426, 12.711241, 12.449854 ] }, { "date": "2025-03-14", "close": 13.752517, "volume": 56613107, "typical_volume": 57472735.9, "trend": 12.04693, "fair_value": 13.65037, "relative_strength": 5.968308, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.199231, "energy": 37.941943, "activity_lines": [ 13.263713, 13.098085, 12.820605, 12.568261 ] }, { "date": "2025-03-21", "close": 13.576077, "volume": 100029051, "typical_volume": 59883638.3, "trend": 12.178607, "fair_value": 13.655898, "relative_strength": 7.395364, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 58.531967, "energy": 34.355017, "activity_lines": [ 13.383953, 13.230682, 12.905325, 12.666915 ] }, { "date": "2025-03-28", "close": 13.144779, "volume": 38402677, "typical_volume": 54470055.6, "trend": 12.270094, "fair_value": 13.66553, "relative_strength": 4.590611, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 53.393245, "energy": 33.849029, "activity_lines": [ 13.334942, 13.24797, 12.938979, 12.729249 ] }, { "date": "2025-04-04", "close": 12.850712, "volume": 28312545, "typical_volume": 52061387.2, "trend": 12.364195, "fair_value": 13.677237, "relative_strength": 4.421974, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 50.153904, "energy": 29.898495, "activity_lines": [ 13.212088, 13.190939, 12.947521, 12.766708 ] }, { "date": "2025-04-11", "close": 11.154927, "volume": 72946924, "typical_volume": 51724149.25, "trend": 12.408632, "fair_value": 13.678879, "relative_strength": -4.497272, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 2.095119, "energy": 9.997422, "activity_lines": [ 12.501099, 12.828613, 12.792319, 12.688691 ] }, { "date": "2025-04-18", "close": 11.16473, "volume": 31038371, "typical_volume": 51198963.5, "trend": 12.454703, "fair_value": 13.682068, "relative_strength": -4.05087, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "mixed", "direction": -30.049318, "energy": 33.566456, "activity_lines": [ 11.924075, 12.495872, 12.645239, 12.608439 ] }, { "date": "2025-04-25", "close": 11.69405, "volume": 33937772, "typical_volume": 50613949.65, "trend": 12.478555, "fair_value": 13.690198, "relative_strength": -0.947423, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -29.385578, "energy": 47.350471, "activity_lines": [ 11.69601, 12.295372, 12.554732, 12.559365 ] }, { "date": "2025-05-02", "close": 11.997919, "volume": 19496140, "typical_volume": 49346899.0, "trend": 12.475941, "fair_value": 13.703369, "relative_strength": 1.707207, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -30.860618, "energy": 49.687601, "activity_lines": [ 11.694703, 12.177389, 12.497645, 12.528356 ] }, { "date": "2025-05-09", "close": 12.458623, "volume": 28204758, "typical_volume": 47542251.9, "trend": 12.514823, "fair_value": 13.721598, "relative_strength": 3.098779, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -26.126683, "energy": 37.482704, "activity_lines": [ 11.923422, 12.170616, 12.486676, 12.527239 ] }, { "date": "2025-05-16", "close": 12.017524, "volume": 32924866, "typical_volume": 43525735.95, "trend": 12.529853, "fair_value": 13.739908, "relative_strength": -1.125485, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -50.603338, "energy": 26.40786, "activity_lines": [ 12.031247, 12.084535, 12.436078, 12.495155 ] }, { "date": "2025-05-23", "close": 11.762666, "volume": 23689098, "typical_volume": 41720448.45, "trend": 12.518417, "fair_value": 13.75745, "relative_strength": -2.755603, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -45.538674, "energy": 22.583374, "activity_lines": [ 11.996612, 11.972077, 12.367043, 12.445659 ] }, { "date": "2025-05-30", "close": 11.969866, "volume": 20615432, "typical_volume": 40016017.5, "trend": 12.534799, "fair_value": 13.777867, "relative_strength": -0.117688, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -38.984155, "energy": 20.121829, "activity_lines": [ 11.991182, 11.93347, 12.315173, 12.410269 ] }, { "date": "2025-06-06", "close": 12.14852, "volume": 20112688, "typical_volume": 39033038.4, "trend": 12.481333, "fair_value": 13.795222, "relative_strength": -0.155747, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -37.839594, "energy": 21.272983, "activity_lines": [ 12.026916, 11.956551, 12.278305, 12.385348 ] }, { "date": "2025-06-13", "close": 11.900389, "volume": 24359327, "typical_volume": 37523408.3, "trend": 12.465339, "fair_value": 13.802199, "relative_strength": -1.559173, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -41.140356, "energy": 23.489326, "activity_lines": [ 11.969899, 11.95263, 12.217088, 12.347867 ] }, { "date": "2025-06-20", "close": 11.890463, "volume": 26986260, "typical_volume": 38261500.35, "trend": 12.439538, "fair_value": 13.793023, "relative_strength": -0.46436, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -51.028182, "energy": 25.84907, "activity_lines": [ 11.946789, 11.964183, 12.160244, 12.310779 ] }, { "date": "2025-06-27", "close": 12.734111, "volume": 39350438, "typical_volume": 38586505.75, "trend": 12.448721, "fair_value": 13.769948, "relative_strength": 2.762162, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -19.444822, "energy": 10.942706, "activity_lines": [ 12.213365, 12.115753, 12.187527, 12.329783 ] }, { "date": "2025-07-04", "close": 13.012018, "volume": 41166532, "typical_volume": 38252564.55, "trend": 12.461286, "fair_value": 13.751192, "relative_strength": 3.599521, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 19.626138, "energy": 16.826261, "activity_lines": [ 12.507815, 12.289317, 12.243233, 12.366125 ] }, { "date": "2025-07-11", "close": 13.29985, "volume": 34901241, "typical_volume": 37531621.9, "trend": 12.489001, "fair_value": 13.728154, "relative_strength": 4.045507, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 33.495399, "energy": 48.506319, "activity_lines": [ 12.828731, 12.491252, 12.327217, 12.420226 ] }, { "date": "2025-07-18", "close": 13.270075, "volume": 34031550, "typical_volume": 36911547.4, "trend": 12.499385, "fair_value": 13.686605, "relative_strength": 1.684895, "stage": 2, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 31.286314, "energy": 59.241626, "activity_lines": [ 13.062968, 12.664101, 12.409354, 12.470618 ] }, { "date": "2025-07-25", "close": 13.617459, "volume": 30441675, "typical_volume": 36878022.6, "trend": 12.511874, "fair_value": 13.66615, "relative_strength": 1.915842, "stage": 2, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 66.638574, "energy": 76.954865, "activity_lines": [ 13.321686, 12.885358, 12.520944, 12.542752 ] }, { "date": "2025-08-01", "close": 13.647235, "volume": 35116555, "typical_volume": 35803195.0, "trend": 12.592664, "fair_value": 13.641727, "relative_strength": 3.679698, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.471085, "energy": 81.116807, "activity_lines": [ 13.475197, 13.082939, 12.63298, 12.616001 ] }, { "date": "2025-08-08", "close": 14.560359, "volume": 86652121, "typical_volume": 35134348.5, "trend": 12.693108, "fair_value": 13.628248, "relative_strength": 9.032067, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 87.196809, "energy": 85.065069, "activity_lines": [ 13.872207, 13.412277, 12.83248, 12.742949 ] }, { "date": "2025-08-15", "close": 17.865471, "volume": 280765420, "typical_volume": 47252485.65, "trend": 12.888693, "fair_value": 13.623976, "relative_strength": 27.240426, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 98.543769, "energy": 98.074728, "activity_lines": [ 15.267699, 14.295445, 13.342067, 13.07665 ] }, { "date": "2025-08-22", "close": 16.585112, "volume": 219802518, "typical_volume": 56826984.3, "trend": 13.007619, "fair_value": 13.589277, "relative_strength": 12.627026, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 83.028561, "energy": 92.513734, "activity_lines": [ 15.93203, 14.841875, 13.707235, 13.315128 ] }, { "date": "2025-08-29", "close": 16.207952, "volume": 97028467, "typical_volume": 58031061.45, "trend": 13.125081, "fair_value": 13.565319, "relative_strength": 5.418642, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.935455, "energy": 87.070942, "activity_lines": [ 16.249638, 15.234555, 14.0187, 13.521601 ] }, { "date": "2025-09-05", "close": 16.098774, "volume": 99598408, "typical_volume": 61459063.3, "trend": 13.223548, "fair_value": 13.534082, "relative_strength": 5.510706, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.166552, "energy": 81.808583, "activity_lines": [ 16.358154, 15.528884, 14.295705, 13.713452 ] }, { "date": "2025-09-12", "close": 16.843168, "volume": 75558282, "typical_volume": 63540088.8, "trend": 13.345194, "fair_value": 13.504823, "relative_strength": 7.415902, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.220005, "energy": 63.274699, "activity_lines": [ 16.551366, 15.897382, 14.620109, 13.946976 ] }, { "date": "2025-09-19", "close": 16.356831, "volume": 58522464, "typical_volume": 65491405.0, "trend": 13.440173, "fair_value": 13.49026, "relative_strength": 3.078051, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.670028, "energy": 54.833361, "activity_lines": [ 16.430278, 16.107797, 14.873676, 14.141275 ] }, { "date": "2025-09-26", "close": 16.416384, "volume": 53936587, "typical_volume": 66777996.45, "trend": 13.570464, "fair_value": 13.481975, "relative_strength": 2.227322, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.297099, "energy": 51.18166, "activity_lines": [ 16.429617, 16.273459, 15.112158, 14.333289 ] }, { "date": "2025-10-03", "close": 16.773691, "volume": 20792291, "typical_volume": 66171367.7, "trend": 13.692408, "fair_value": 13.481256, "relative_strength": 1.850375, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.955768, "energy": 51.400556, "activity_lines": [ 16.559306, 16.44688, 15.365823, 14.539949 ] }, { "date": "2025-10-10", "close": 17.339432, "volume": 37684811, "typical_volume": 66871153.35, "trend": 13.811972, "fair_value": 13.493473, "relative_strength": 6.338877, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.081989, "energy": 53.26327, "activity_lines": [ 16.83986, 16.665777, 15.65072, 14.775241 ] }, { "date": "2025-10-17", "close": 16.763767, "volume": 131012686, "typical_volume": 72391016.05, "trend": 13.918229, "fair_value": 13.503117, "relative_strength": 7.861124, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.904679, "energy": 44.48447, "activity_lines": [ 16.845816, 16.712877, 15.854235, 14.965679 ] }, { "date": "2025-10-24", "close": 17.398985, "volume": 82431549, "typical_volume": 75506959.1, "trend": 14.060035, "fair_value": 13.520185, "relative_strength": 6.608361, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.505144, "energy": 45.654731, "activity_lines": [ 17.068804, 16.835409, 16.095419, 15.190244 ] }, { "date": "2025-10-31", "close": 18.659491, "volume": 159093112, "typical_volume": 82243648.35, "trend": 14.253661, "fair_value": 13.538754, "relative_strength": 13.045341, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 72.085298, "energy": 50.185724, "activity_lines": [ 17.642483, 17.195606, 16.431649, 15.486983 ] }, { "date": "2025-11-07", "close": 21.924904, "volume": 183436082, "typical_volume": 90066139.45, "trend": 14.612661, "fair_value": 13.568138, "relative_strength": 31.743424, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 88.276811, "energy": 63.69727, "activity_lines": [ 19.155094, 18.111798, 17.046684, 15.981902 ] }, { "date": "2025-11-14", "close": 19.215307, "volume": 119773752, "typical_volume": 94087305.15, "trend": 14.881013, "fair_value": 13.591698, "relative_strength": 16.559029, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.151054, "energy": 67.441376, "activity_lines": [ 19.421091, 18.431392, 17.35588, 16.278847 ] }, { "date": "2025-11-21", "close": 17.230255, "volume": 54661034, "typical_volume": 94762030.25, "trend": 15.065553, "fair_value": 13.577582, "relative_strength": 9.896508, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.970705, "energy": 53.124861, "activity_lines": [ 18.900345, 18.333402, 17.44516, 16.430411 ] }, { "date": "2025-11-28", "close": 18.044127, "volume": 50341434, "typical_volume": 95534039.9, "trend": 15.267094, "fair_value": 13.575945, "relative_strength": 10.766783, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.329899, "energy": 44.008786, "activity_lines": [ 18.619792, 18.376352, 17.591865, 16.622577 ] }, { "date": "2025-12-05", "close": 17.835695, "volume": 40642927, "typical_volume": 95864608.75, "trend": 15.446329, "fair_value": 13.580482, "relative_strength": 7.818, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 39.767952, "energy": 24.307125, "activity_lines": [ 18.226751, 18.350726, 17.696127, 16.788293 ] }, { "date": "2025-12-12", "close": 18.292257, "volume": 45605804, "typical_volume": 96622815.2, "trend": 15.655487, "fair_value": 13.585029, "relative_strength": 9.294554, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.990893, "energy": 20.044073, "activity_lines": [ 18.040818, 18.382307, 17.822131, 16.971901 ] }, { "date": "2025-12-19", "close": 17.865471, "volume": 44027827, "typical_volume": 97068378.8, "trend": 15.858914, "fair_value": 13.580447, "relative_strength": 7.47087, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.95715, "energy": 17.675631, "activity_lines": [ 17.954798, 18.308679, 17.885227, 17.114481 ] }, { "date": "2025-12-26", "close": 18.570164, "volume": 56565027, "typical_volume": 95564024.1, "trend": 16.078924, "fair_value": 13.588575, "relative_strength": 7.701434, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.703247, "energy": 20.405542, "activity_lines": [ 18.193666, 18.353614, 17.99535, 17.2894 ] }, { "date": "2026-01-02", "close": 18.024275, "volume": 23074801, "typical_volume": 82679493.15, "trend": 16.274782, "fair_value": 13.59972, "relative_strength": 4.829082, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.197375, "energy": 18.923576, "activity_lines": [ 18.161244, 18.266452, 18.03439, 17.414907 ] }, { "date": "2026-01-09", "close": 19.046577, "volume": 58731434, "typical_volume": 74625938.95, "trend": 16.512989, "fair_value": 13.622632, "relative_strength": 5.833506, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 52.696768, "energy": 27.495209, "activity_lines": [ 18.470912, 18.353794, 18.170035, 17.593732 ] }, { "date": "2026-01-16", "close": 20.118505, "volume": 103607678, "typical_volume": 74954899.5, "trend": 16.787257, "fair_value": 13.64472, "relative_strength": 10.151063, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 63.957369, "energy": 39.020841, "activity_lines": [ 19.057164, 18.628994, 18.396047, 17.826346 ] }, { "date": "2026-01-23", "close": 22.302063, "volume": 129557500, "typical_volume": 76452854.1, "trend": 17.106188, "fair_value": 13.666964, "relative_strength": 20.259345, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.660693, "energy": 67.631044, "activity_lines": [ 20.249519, 19.334049, 18.811396, 18.18214 ] }, { "date": "2026-01-30", "close": 23.701525, "volume": 126138428, "typical_volume": 78981861.4, "trend": 17.462505, "fair_value": 13.698179, "relative_strength": 29.097867, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 84.124449, "energy": 81.898981, "activity_lines": [ 21.612588, 20.237428, 19.330487, 18.607646 ] }, { "date": "2026-02-06", "close": 20.902601, "volume": 84144993, "typical_volume": 80262987.85, "trend": 17.71593, "fair_value": 13.710645, "relative_strength": 15.853309, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.014095, "energy": 74.555746, "activity_lines": [ 21.700592, 20.514253, 19.550355, 18.829587 ] }, { "date": "2026-02-13", "close": 22.05393, "volume": 49015007, "typical_volume": 80016908.85, "trend": 18.008726, "fair_value": 13.726643, "relative_strength": 19.958793, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.933246, "energy": 76.354802, "activity_lines": [ 21.980484, 20.948437, 19.858227, 19.109458 ] }, { "date": "2026-02-27", "close": 23.463318, "volume": 41606607, "typical_volume": 81057624.65, "trend": 18.336921, "fair_value": 13.741746, "relative_strength": 23.438298, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.421189, "energy": 78.40584, "activity_lines": [ 22.529682, 21.562179, 20.273481, 19.461368 ] }, { "date": "2026-03-06", "close": 25.259792, "volume": 83124734, "typical_volume": 83329620.8, "trend": 18.724006, "fair_value": 13.778356, "relative_strength": 34.720454, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 82.854332, "energy": 73.745551, "activity_lines": [ 23.454717, 22.408534, 20.827972, 19.908004 ] }, { "date": "2026-03-13", "close": 25.051361, "volume": 113615914, "typical_volume": 82459782.2, "trend": 19.073706, "fair_value": 13.81779, "relative_strength": 31.55531, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 73.989793, "energy": 67.30611, "activity_lines": [ 24.113093, 23.082549, 21.324897, 20.316221 ] }, { "date": "2026-03-20", "close": 22.579971, "volume": 66205700, "typical_volume": 81648489.75, "trend": 19.230856, "fair_value": 13.843801, "relative_strength": 21.464114, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.677263, "energy": 50.645455, "activity_lines": [ 23.857683, 23.189381, 21.546987, 20.542432 ] }, { "date": "2026-03-27", "close": 23.364067, "volume": 102057632, "typical_volume": 78796715.75, "trend": 19.456821, "fair_value": 13.878377, "relative_strength": 25.876428, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.068949, "energy": 44.241346, "activity_lines": [ 23.751814, 23.355946, 21.819081, 20.80909 ] }, { "date": "2026-04-03", "close": 19.939852, "volume": 79590793, "typical_volume": 73604451.3, "trend": 19.581218, "fair_value": 13.89814, "relative_strength": 10.306743, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 31.253069, "energy": 20.046616, "activity_lines": [ 22.417197, 22.821425, 21.742657, 20.840254 ] }, { "date": "2026-04-10", "close": 22.103558, "volume": 47810171, "typical_volume": 70006272.25, "trend": 19.781377, "fair_value": 13.92538, "relative_strength": 13.610147, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.040166, "energy": 19.045871, "activity_lines": [ 22.038713, 22.683554, 21.881752, 21.002985 ] }, { "date": "2026-04-17", "close": 22.887653, "volume": 51982012, "typical_volume": 69872321.15, "trend": 19.98286, "fair_value": 13.958825, "relative_strength": 12.447091, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.953484, "energy": 18.188446, "activity_lines": [ 22.132011, 22.691855, 22.08177, 21.20339 ] }, { "date": "2026-04-24", "close": 21.269836, "volume": 64181737, "typical_volume": 70564336.3, "trend": 20.146627, "fair_value": 13.987921, "relative_strength": 3.703233, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 25.606789, "energy": 17.030107, "activity_lines": [ 21.830282, 22.420806, 22.100769, 21.286421 ] }, { "date": "2026-05-01", "close": 19.16568, "volume": 51342746, "typical_volume": 71099327.25, "trend": 20.23827, "fair_value": 14.007686, "relative_strength": -7.705901, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -0.666442, "energy": 7.686337, "activity_lines": [ 20.914511, 21.760505, 21.904013, 21.223134 ] }, { "date": "2026-05-08", "close": 20.535368, "volume": 27647397, "typical_volume": 70201406.9, "trend": 20.36366, "fair_value": 14.041259, "relative_strength": -4.153136, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 6.657257, "energy": 11.603526, "activity_lines": [ 20.735195, 21.401752, 21.83137, 21.242301 ] }, { "date": "2026-05-15", "close": 25.43, "volume": 171056959, "typical_volume": 76552863.5, "trend": 20.633345, "fair_value": 14.111236, "relative_strength": 18.044545, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 46.939001, "energy": 18.72001, "activity_lines": [ 22.147722, 21.986168, 22.2142, 21.569162 ] }, { "date": "2026-05-22", "close": 28.870001, "volume": 192871065, "typical_volume": 83368165.4, "trend": 21.036886, "fair_value": 14.205311, "relative_strength": 32.470429, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 70.828374, "energy": 53.849339, "activity_lines": [ 24.485154, 23.192943, 22.888628, 22.100559 ] }, { "date": "2026-05-29", "close": 27.719999, "volume": 200908475, "typical_volume": 92259849.1, "trend": 21.38092, "fair_value": 14.290283, "relative_strength": 26.298921, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.260018, "energy": 66.548317, "activity_lines": [ 26.040428, 24.121198, 23.404486, 22.531728 ] }, { "date": "2026-06-05", "close": 26.01, "volume": 29656573, "typical_volume": 90806106.05, "trend": 21.625937, "fair_value": 14.359302, "relative_strength": 19.696097, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.236183, "energy": 66.09207, "activity_lines": [ 26.595691, 24.645089, 23.711316, 22.830378 ] }, { "date": "2026-06-12", "close": 22.049999, "volume": 16454075, "typical_volume": 86448425.9, "trend": 21.630107, "fair_value": 14.403935, "relative_strength": 3.461146, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 46.701822, "energy": 53.483772, "activity_lines": [ 25.374666, 24.400871, 23.607844, 22.857737 ] }, { "date": "2026-06-19", "close": 24.370001, "volume": 79094416, "typical_volume": 83925271.7, "trend": 21.80193, "fair_value": 14.466622, "relative_strength": 6.23969, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 48.008679, "energy": 28.020073, "activity_lines": [ 24.826, 24.540106, 23.716127, 23.034504 ] }, { "date": "2026-06-26", "close": 21.52, "volume": 17657322, "typical_volume": 78501216.4, "trend": 21.944922, "fair_value": 14.51497, "relative_strength": -4.931409, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 17.526646, "energy": 13.146411, "activity_lines": [ 23.398, 24.119951, 23.543134, 23.016315 ] }, { "date": "2026-07-03", "close": 19.92, "volume": 12618800, "typical_volume": 74924906.75, "trend": 22.007451, "fair_value": 14.547322, "relative_strength": -11.017429, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -14.925542, "energy": 21.746615, "activity_lines": [ 21.926667, 23.433753, 23.228149, 22.885675 ] }, { "date": "2026-07-10", "close": 17.4, "volume": 78727345, "typical_volume": 76410523.65, "trend": 21.992927, "fair_value": 14.564768, "relative_strength": -19.340408, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -35.862862, "energy": 34.731986, "activity_lines": [ 20.135333, 22.313916, 22.677842, 22.58842 ] }, { "date": "2026-07-17", "close": 14.23, "volume": 62041192, "typical_volume": 77432252.9, "trend": 21.857519, "fair_value": 14.560583, "relative_strength": -27.387587, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -55.714338, "energy": 67.774984, "activity_lines": [ 17.861333, 20.649818, 21.847792, 22.087586 ] }, { "date": "2026-07-24", "close": 13.95, "volume": 67490102, "typical_volume": 76650521.3, "trend": 21.727003, "fair_value": 14.556412, "relative_strength": -28.972636, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -78.201412, "energy": 82.49289, "activity_lines": [ 16.015333, 19.049455, 21.035044, 21.577424 ] }, { "date": "2026-07-31", "close": 13.54, "volume": 55781978, "typical_volume": 73758824.5, "trend": 21.559331, "fair_value": 14.550113, "relative_strength": -29.856166, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -75.983063, "energy": 85.207226, "activity_lines": [ 14.727333, 17.583273, 20.237104, 21.04923 ] }, { "date": "2026-08-07", "close": 15.42, "volume": 69473988, "typical_volume": 73922238.9, "trend": 21.472522, "fair_value": 14.565723, "relative_strength": -24.034584, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.198024, "energy": 79.656228, "activity_lines": [ 14.598, 16.737636, 19.673028, 20.653144 ] } ], "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." } } }