{ "ticker": { "uuid": "21b37d82-e1d6-48c2-b9a7-b462901bfa30", "symbol": "603920", "name": "Olympic Circuit Technology Co., Ltd", "exchange": "SHH", "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": "000001.SS", "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": -67.284, "architecture_energy": 85.089, "architecture_maturity": 26.0, "architecture_confidence": 83.399, "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": 16.19, "rotation_up": 8.54, "upward_expansion": 21.15, "deceleration": 37.07, "rotation_down": 79.37, "downward_expansion": 96.81 }, "activity_lines": [ 34.619333, 39.412355, 46.996475, 50.08474 ], "activity_state": "Wide", "activity_direction": "Expanding", "rotation_direction": "Weakening", "price_acceptance": -0.833333 }, "latest_close": 36.66, "trend_reference": 53.899548, "distance_from_trend": -0.319846, "trend_direction": "Improving", "fair_value": 31.0081, "distance_from_fair_value": 0.182272, "fair_value_direction": "Weakening", "relative_strength": -23.465879, "relative_strength_direction": "Weakening", "price_momentum": -0.41184, "excess_performance": -0.368636, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.319846, "read": "Below" }, { "label": "Trend direction", "positive": true, "value": 0.015195, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.182272, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.915319, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.234659, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.509147, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.41184, "read": "Negative" }, { "label": "Volume balance", "positive": true, "value": 1.00423, "read": "Demand-led" } ], "volume": { "latest": 130870527, "relative_activity": 0.945094, "balance": 1.00423, "dry_up": 0.914658, "accumulation_observations": 2, "distribution_observations": 2 }, "risk": { "range_context": 0.202583, "annualized_volatility": 0.689005, "from_high_reference": -0.495597, "from_low_reference": 0.198039 }, "levels": { "trend_reference": 53.899548, "fair_value_reference": 31.0081, "structural_low": 30.6, "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": 9, "median_return": 0.057628, "positive_rate": 0.888889, "directional_follow_through": 0.111111, "median_excess_return": 0.077938, "regime_survival": 0.444444, "best_return": 0.619231, "worst_return": -0.003352, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 5, "median_return": 0.298331, "positive_rate": 1.0, "directional_follow_through": 0.0, "median_excess_return": 0.221164, "regime_survival": 0.0, "best_return": 0.415005, "worst_return": 0.009994, "sufficient": true }, { "horizon": "Extended", "sample_count": 4, "median_return": 0.242621, "positive_rate": 1.0, "directional_follow_through": 0.0, "median_excess_return": 0.210965, "regime_survival": 0.0, "best_return": 0.494621, "worst_return": 0.014109, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 3, "median_return": 0.455673, "positive_rate": 1.0, "directional_follow_through": 0.0, "median_excess_return": 0.421188, "regime_survival": 0.0, "best_return": 1.568965, "worst_return": 0.246625, "sufficient": false } ], "ledger": [ { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-10-04", "end": "2025-03-28", "tenure": "Established", "return": 0.144091, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-04-04", "end": "2025-04-11", "tenure": "New", "return": -0.118508, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-04-18", "end": "2025-05-09", "tenure": "New", "return": 0.110555, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-05-16", "end": "2025-06-27", "tenure": "Developing", "return": 0.157696, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-07-04", "end": "2025-07-11", "tenure": "New", "return": -0.00635, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-07-18", "end": "2025-08-22", "tenure": "Developing", "return": 0.201028, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-29", "end": "2025-10-31", "tenure": "Developing", "return": 0.051676, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-11-07", "end": "2025-12-26", "tenure": "Developing", "return": 0.046769, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-01-02", "end": "2026-03-20", "tenure": "Developing", "return": 0.068374, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-03-27", "end": "2026-05-22", "tenure": "Developing", "return": 0.297806, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-05-29", "end": "2026-06-19", "tenure": "New", "return": -0.039645, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-06-26", "end": "2026-07-03", "tenure": "New", "return": -0.056847, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-07-10", "end": "2026-07-17", "tenure": "New", "return": -0.181034, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-07-24", "end": "2026-08-07", "tenure": "New", "return": 0.102556, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 16.337948, "volume": 27879776, "typical_volume": 57228707.45, "trend": 16.253121, "fair_value": 15.100582, "relative_strength": 2.541719, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 14.389547, "energy": 17.070081, "activity_lines": [ 16.845943, 17.395299, 17.185919, 16.861184 ] }, { "date": "2023-08-04", "close": 16.669249, "volume": 25559583, "typical_volume": 57395251.9, "trend": 16.368628, "fair_value": 15.105933, "relative_strength": 4.059441, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 18.916363, "energy": 19.090504, "activity_lines": [ 16.67556, 17.220329, 17.158143, 16.888031 ] }, { "date": "2023-08-11", "close": 16.025576, "volume": 17189252, "typical_volume": 56249022.3, "trend": 16.448293, "fair_value": 15.113891, "relative_strength": 3.11014, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -21.696097, "energy": 24.117123, "activity_lines": [ 16.41178, 16.933774, 17.062053, 16.865899 ] }, { "date": "2023-08-18", "close": 15.467093, "volume": 20184838, "typical_volume": 54327685.1, "trend": 16.501078, "fair_value": 15.113598, "relative_strength": 1.397162, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -29.792369, "energy": 36.611158, "activity_lines": [ 16.033148, 16.578893, 16.915123, 16.802596 ] }, { "date": "2023-08-25", "close": 14.861283, "volume": 19833823, "typical_volume": 53142997.8, "trend": 16.515305, "fair_value": 15.110137, "relative_strength": -0.361877, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -38.442037, "energy": 53.190748, "activity_lines": [ 15.595197, 16.174446, 16.717166, 16.696802 ] }, { "date": "2023-09-01", "close": 16.025576, "volume": 27262290, "typical_volume": 52217179.95, "trend": 16.547222, "fair_value": 15.113382, "relative_strength": 5.044035, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -33.31033, "energy": 50.838293, "activity_lines": [ 15.646313, 16.047777, 16.640961, 16.665207 ] }, { "date": "2023-09-08", "close": 16.195959, "volume": 22373350, "typical_volume": 49131948.55, "trend": 16.554518, "fair_value": 15.115825, "relative_strength": 6.703016, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -31.179823, "energy": 45.132294, "activity_lines": [ 15.775047, 15.993392, 16.585955, 16.642545 ] }, { "date": "2023-09-15", "close": 16.082369, "volume": 71195181, "typical_volume": 48633889.1, "trend": 16.575473, "fair_value": 15.120823, "relative_strength": 5.793493, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -26.248377, "energy": 23.856067, "activity_lines": [ 15.897471, 15.960003, 16.526828, 16.612084 ] }, { "date": "2023-09-22", "close": 16.101301, "volume": 36403636, "typical_volume": 49539472.4, "trend": 16.587265, "fair_value": 15.124048, "relative_strength": 5.172442, "stage": 2, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -37.996842, "energy": 19.422849, "activity_lines": [ 16.02242, 15.948472, 16.469921, 16.581492 ] }, { "date": "2023-09-29", "close": 16.101301, "volume": 26538015, "typical_volume": 48933878.2, "trend": 16.600282, "fair_value": 15.130177, "relative_strength": 5.525219, "stage": 2, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -35.198404, "energy": 17.424564, "activity_lines": [ 16.105087, 15.964305, 16.409406, 16.550139 ] }, { "date": "2023-10-13", "close": 16.442072, "volume": 29511212, "typical_volume": 47525845.1, "trend": 16.639655, "fair_value": 15.134072, "relative_strength": 8.048445, "stage": 2, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -32.044696, "energy": 17.168766, "activity_lines": [ 16.218678, 16.047088, 16.376424, 16.539932 ] }, { "date": "2023-10-20", "close": 15.258848, "volume": 23210993, "typical_volume": 45200245.05, "trend": 16.64173, "fair_value": 15.131897, "relative_strength": 3.382631, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.03552, "energy": 30.018235, "activity_lines": [ 15.910093, 15.912847, 16.228278, 16.450848 ] }, { "date": "2023-10-27", "close": 15.968781, "volume": 31191687, "typical_volume": 38904954.15, "trend": 16.623394, "fair_value": 15.130738, "relative_strength": 6.540076, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -46.097567, "energy": 25.724412, "activity_lines": [ 15.900628, 15.933327, 16.155888, 16.407432 ] }, { "date": "2023-11-03", "close": 16.943756, "volume": 47325127, "typical_volume": 36972399.3, "trend": 16.625927, "fair_value": 15.131999, "relative_strength": 12.172045, "stage": 2, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -17.63805, "energy": 9.259276, "activity_lines": [ 16.223726, 16.132109, 16.185322, 16.4281 ] }, { "date": "2023-11-10", "close": 16.905893, "volume": 33183514, "typical_volume": 34747563.65, "trend": 16.618016, "fair_value": 15.137773, "relative_strength": 11.427343, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -4.792045, "energy": 5.900803, "activity_lines": [ 16.47804, 16.297157, 16.219985, 16.446163 ] }, { "date": "2023-11-17", "close": 17.511703, "volume": 27020219, "typical_volume": 34249724.6, "trend": 16.632747, "fair_value": 15.150713, "relative_strength": 14.588353, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 27.611673, "energy": 26.958592, "activity_lines": [ 16.880651, 16.535179, 16.319916, 16.50382 ] }, { "date": "2023-11-24", "close": 16.621918, "volume": 52209629, "typical_volume": 34025868.3, "trend": 16.600066, "fair_value": 15.155508, "relative_strength": 9.018665, "stage": 2, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 14.540488, "energy": 24.943537, "activity_lines": [ 16.915358, 16.584401, 16.338848, 16.503121 ] }, { "date": "2023-12-01", "close": 16.886959, "volume": 31214719, "typical_volume": 32315224.3, "trend": 16.623967, "fair_value": 15.145927, "relative_strength": 10.780772, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 15.306386, "energy": 31.40673, "activity_lines": [ 16.947541, 16.674067, 16.391901, 16.521631 ] }, { "date": "2023-12-08", "close": 16.565125, "volume": 30108827, "typical_volume": 31645010.25, "trend": 16.664687, "fair_value": 15.116608, "relative_strength": 10.55649, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 12.645348, "energy": 21.724031, "activity_lines": [ 16.811234, 16.690589, 16.415295, 16.517834 ] }, { "date": "2023-12-15", "close": 17.057344, "volume": 36981096, "typical_volume": 31818838.35, "trend": 16.730997, "fair_value": 15.089181, "relative_strength": 14.346765, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 15.16077, "energy": 11.71263, "activity_lines": [ 16.864242, 16.788172, 16.490525, 16.543167 ] }, { "date": "2023-12-22", "close": 16.650316, "volume": 28116534, "typical_volume": 31830676.25, "trend": 16.755274, "fair_value": 15.067057, "relative_strength": 12.098752, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -0.945294, "energy": 4.826684, "activity_lines": [ 16.771478, 16.794368, 16.523745, 16.537962 ] }, { "date": "2023-12-29", "close": 17.303455, "volume": 33196754, "typical_volume": 32212534.8, "trend": 16.76643, "fair_value": 15.046974, "relative_strength": 13.491364, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 27.078347, "energy": 16.527607, "activity_lines": [ 16.953852, 16.91553, 16.617682, 16.573328 ] }, { "date": "2024-01-05", "close": 16.262218, "volume": 22614571, "typical_volume": 32483800.75, "trend": 16.713422, "fair_value": 15.021689, "relative_strength": 7.788449, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -0.620863, "energy": 4.329388, "activity_lines": [ 16.743711, 16.810201, 16.609433, 16.540798 ] }, { "date": "2024-01-12", "close": 15.883588, "volume": 28623112, "typical_volume": 32905714.45, "trend": 16.61624, "fair_value": 14.996586, "relative_strength": 6.511163, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -13.494386, "energy": 10.023003, "activity_lines": [ 16.44901, 16.630696, 16.563997, 16.487261 ] }, { "date": "2024-01-19", "close": 14.908612, "volume": 26182438, "typical_volume": 33223145.2, "trend": 16.496655, "fair_value": 14.976637, "relative_strength": 1.371238, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -56.658151, "energy": 44.002257, "activity_lines": [ 15.874753, 16.293198, 16.423723, 16.377091 ] }, { "date": "2024-01-26", "close": 14.615171, "volume": 31547150, "typical_volume": 33437388.2, "trend": 16.373916, "fair_value": 14.960236, "relative_strength": -3.527476, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -71.52954, "energy": 64.777959, "activity_lines": [ 15.345931, 15.938661, 16.255277, 16.255705 ] }, { "date": "2024-02-02", "close": 12.305521, "volume": 33433463, "typical_volume": 33990393.85, "trend": 16.167877, "fair_value": 14.931387, "relative_strength": -13.443209, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -89.206688, "energy": 85.844536, "activity_lines": [ 14.182901, 15.216852, 15.873581, 15.993228 ] }, { "date": "2024-02-09", "close": 13.715923, "volume": 46978900, "typical_volume": 32779579.8, "trend": 16.055234, "fair_value": 14.914776, "relative_strength": -8.149579, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.256447, "energy": 77.887106, "activity_lines": [ 13.823202, 14.829959, 15.644734, 15.835037 ] }, { "date": "2024-02-23", "close": 14.170281, "volume": 46536745, "typical_volume": 33286235.25, "trend": 15.940698, "fair_value": 14.904403, "relative_strength": -9.434225, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.432342, "energy": 73.865872, "activity_lines": [ 13.784708, 14.583333, 15.470429, 15.713428 ] }, { "date": "2024-03-01", "close": 16.707111, "volume": 83515171, "typical_volume": 36135093.05, "trend": 15.951742, "fair_value": 14.922285, "relative_strength": 5.714862, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -41.308856, "energy": 33.413217, "activity_lines": [ 14.706044, 14.841491, 15.546921, 15.762874 ] }, { "date": "2024-03-08", "close": 19.925476, "volume": 163454284, "typical_volume": 42832246.65, "trend": 16.071326, "fair_value": 14.967825, "relative_strength": 24.503305, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 24.50493, "energy": 24.955938, "activity_lines": [ 16.580269, 15.691174, 15.92704, 16.019243 ] }, { "date": "2024-03-15", "close": 18.761187, "volume": 108370452, "typical_volume": 47090219.6, "trend": 16.141057, "fair_value": 15.002746, "relative_strength": 16.292494, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 58.160864, "energy": 47.377619, "activity_lines": [ 17.712377, 16.269619, 16.179686, 16.192783 ] }, { "date": "2024-03-22", "close": 17.805141, "volume": 70117585, "typical_volume": 49036514.5, "trend": 16.200376, "fair_value": 15.027708, "relative_strength": 10.157433, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 57.998623, "energy": 50.67079, "activity_lines": [ 18.095426, 16.647734, 16.324603, 16.300143 ] }, { "date": "2024-03-29", "close": 17.767279, "volume": 51749269, "typical_volume": 49257721.6, "trend": 16.277049, "fair_value": 15.060887, "relative_strength": 9.707034, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.432619, "energy": 61.546299, "activity_lines": [ 18.193239, 16.990912, 16.457169, 16.401234 ] }, { "date": "2024-04-05", "close": 16.991085, "volume": 35946200, "typical_volume": 49395855.9, "trend": 16.348042, "fair_value": 15.087238, "relative_strength": 3.773869, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.096822, "energy": 48.532948, "activity_lines": [ 17.792521, 17.158715, 16.51189, 16.4473 ] }, { "date": "2024-04-12", "close": 16.32848, "volume": 49512871, "typical_volume": 50520488.5, "trend": 16.358139, "fair_value": 15.119862, "relative_strength": 1.279788, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 34.896623, "energy": 19.47555, "activity_lines": [ 17.152003, 17.168181, 16.503101, 16.446038 ] }, { "date": "2024-04-19", "close": 15.467093, "volume": 48194380, "typical_volume": 50319726.05, "trend": 16.333844, "fair_value": 15.149322, "relative_strength": -5.4601, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 15.194339, "energy": 12.647431, "activity_lines": [ 16.464156, 16.98988, 16.417909, 16.388552 ] }, { "date": "2024-04-26", "close": 16.489397, "volume": 76675692, "typical_volume": 52592774.7, "trend": 16.347411, "fair_value": 15.185082, "relative_strength": -0.055312, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 4.814787, "energy": 12.148447, "activity_lines": [ 16.336683, 16.939969, 16.435578, 16.398587 ] }, { "date": "2024-05-03", "close": 17.104673, "volume": 50786243, "typical_volume": 53626645.5, "trend": 16.380857, "fair_value": 15.221967, "relative_strength": 3.067701, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 27.161623, "energy": 17.852235, "activity_lines": [ 16.502018, 16.9515, 16.513738, 16.447443 ] }, { "date": "2024-05-10", "close": 17.180401, "volume": 84527997, "typical_volume": 56003990.55, "trend": 16.416827, "fair_value": 15.260473, "relative_strength": 1.679876, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 32.439983, "energy": 15.777762, "activity_lines": [ 16.73677, 16.923447, 16.596541, 16.499026 ] }, { "date": "2024-05-17", "close": 17.871401, "volume": 67370757, "typical_volume": 57966701.7, "trend": 16.464471, "fair_value": 15.302272, "relative_strength": 5.384072, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 55.105828, "energy": 31.025188, "activity_lines": [ 17.189234, 17.012425, 16.744568, 16.59287 ] }, { "date": "2024-05-24", "close": 16.621918, "volume": 57654002, "typical_volume": 59189564.1, "trend": 16.509907, "fair_value": 15.331812, "relative_strength": -0.193606, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 45.244237, "energy": 24.843655, "activity_lines": [ 17.122343, 16.911571, 16.767782, 16.603028 ] }, { "date": "2024-05-31", "close": 16.915359, "volume": 40385599, "typical_volume": 60078115.5, "trend": 16.541459, "fair_value": 15.372112, "relative_strength": 1.407907, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 45.653895, "energy": 25.211375, "activity_lines": [ 17.076276, 16.902966, 16.822188, 16.629186 ] }, { "date": "2024-06-07", "close": 17.5401, "volume": 101606984, "typical_volume": 63727309.1, "trend": 16.561338, "fair_value": 15.418816, "relative_strength": 6.201564, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 53.892297, "energy": 33.678358, "activity_lines": [ 17.21006, 17.024128, 16.932982, 16.693614 ] }, { "date": "2024-06-14", "close": 19.546846, "volume": 123540631, "typical_volume": 68595218.75, "trend": 16.649369, "fair_value": 15.480151, "relative_strength": 18.692319, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 75.296285, "energy": 57.113882, "activity_lines": [ 17.98373, 17.514284, 17.227008, 16.886228 ] }, { "date": "2024-06-21", "close": 18.965948, "volume": 83022545, "typical_volume": 71168988.5, "trend": 16.697844, "fair_value": 15.537383, "relative_strength": 16.28071, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.910026, "energy": 64.262773, "activity_lines": [ 18.406004, 17.852353, 17.443623, 17.035684 ] }, { "date": "2024-06-28", "close": 19.150272, "volume": 68972237, "typical_volume": 72945927.2, "trend": 16.782123, "fair_value": 15.592262, "relative_strength": 18.291117, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.67906, "energy": 69.434203, "activity_lines": [ 18.81675, 18.175982, 17.657074, 17.193906 ] }, { "date": "2024-07-05", "close": 21.042017, "volume": 92233875, "typical_volume": 75208675.95, "trend": 16.920625, "fair_value": 15.658889, "relative_strength": 30.098917, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 82.094265, "energy": 81.052525, "activity_lines": [ 19.689521, 18.776598, 18.018098, 17.468738 ] }, { "date": "2024-07-12", "close": 23.428524, "volume": 257387046, "typical_volume": 85751191.0, "trend": 17.149405, "fair_value": 15.739089, "relative_strength": 42.75554, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 89.178588, "energy": 85.788556, "activity_lines": [ 21.082683, 19.728349, 18.571522, 17.888602 ] }, { "date": "2024-07-19", "close": 21.071119, "volume": 192659639, "typical_volume": 91208414.4, "trend": 17.283197, "fair_value": 15.802167, "relative_strength": 27.156791, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.624115, "energy": 72.724703, "activity_lines": [ 21.297482, 20.136501, 18.856344, 18.141616 ] }, { "date": "2024-07-26", "close": 19.936073, "volume": 127615391, "typical_volume": 89416469.75, "trend": 17.392722, "fair_value": 15.850815, "relative_strength": 23.488145, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.800453, "energy": 57.515263, "activity_lines": [ 21.032315, 20.267542, 19.012285, 18.312769 ] }, { "date": "2024-08-02", "close": 19.392803, "volume": 102382617, "typical_volume": 89117078.0, "trend": 17.462367, "fair_value": 15.900182, "relative_strength": 18.909541, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.899405, "energy": 41.879712, "activity_lines": [ 20.521382, 20.262267, 19.116437, 18.441807 ] }, { "date": "2024-08-09", "close": 18.248056, "volume": 70259087, "typical_volume": 89124153.1, "trend": 17.528562, "fair_value": 15.940395, "relative_strength": 13.039353, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 32.926461, "energy": 17.667356, "activity_lines": [ 19.612698, 19.998476, 19.108557, 18.492496 ] }, { "date": "2024-08-16", "close": 18.898039, "volume": 53883142, "typical_volume": 89230846.75, "trend": 17.629044, "fair_value": 15.991814, "relative_strength": 15.775425, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 28.853244, "energy": 20.882811, "activity_lines": [ 19.10694, 19.828633, 19.160471, 18.58085 ] }, { "date": "2024-08-23", "close": 18.306263, "volume": 41271220, "typical_volume": 89497097.75, "trend": 17.742299, "fair_value": 16.038134, "relative_strength": 12.6043, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 18.571443, "energy": 18.739918, "activity_lines": [ 18.705955, 19.526504, 19.15064, 18.624541 ] }, { "date": "2024-08-30", "close": 19.606232, "volume": 54406265, "typical_volume": 89741767.45, "trend": 17.908667, "fair_value": 16.08427, "relative_strength": 20.320139, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 25.548312, "energy": 18.025589, "activity_lines": [ 18.922616, 19.48329, 19.258354, 18.744795 ] }, { "date": "2024-09-06", "close": 21.032316, "volume": 115312663, "typical_volume": 93097681.6, "trend": 18.19956, "fair_value": 16.140116, "relative_strength": 31.423325, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 43.674478, "energy": 19.675365, "activity_lines": [ 19.636629, 19.687722, 19.486277, 18.946321 ] }, { "date": "2024-09-13", "close": 19.645037, "volume": 109510701, "typical_volume": 94739432.05, "trend": 18.397198, "fair_value": 16.188204, "relative_strength": 24.665491, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.974687, "energy": 21.252859, "activity_lines": [ 19.778914, 19.605702, 19.555577, 19.039577 ] }, { "date": "2024-09-20", "close": 19.615932, "volume": 48240196, "typical_volume": 94612129.7, "trend": 18.578719, "fair_value": 16.241671, "relative_strength": 22.197598, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.84152, "energy": 20.915421, "activity_lines": [ 19.818366, 19.54379, 19.607078, 19.118205 ] }, { "date": "2024-09-27", "close": 22.458399, "volume": 125052714, "typical_volume": 96638365.55, "trend": 18.770429, "fair_value": 16.315061, "relative_strength": 23.158611, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 63.757815, "energy": 46.62614, "activity_lines": [ 20.757447, 20.068011, 19.917332, 19.368507 ] }, { "date": "2024-10-04", "close": 24.709089, "volume": 35246107, "typical_volume": 95032133.05, "trend": 18.929883, "fair_value": 16.393795, "relative_strength": 24.471852, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 77.788103, "energy": 68.352226, "activity_lines": [ 22.169948, 20.976224, 20.416804, 19.751646 ] }, { "date": "2024-10-11", "close": 23.438227, "volume": 153034290, "typical_volume": 99801147.45, "trend": 19.085784, "fair_value": 16.452174, "relative_strength": 21.599212, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.651546, "energy": 68.709629, "activity_lines": [ 22.818639, 21.56659, 20.762681, 20.042507 ] }, { "date": "2024-10-18", "close": 23.01137, "volume": 240084769, "typical_volume": 109786105.95, "trend": 19.259325, "fair_value": 16.520536, "relative_strength": 17.1296, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.825298, "energy": 69.238677, "activity_lines": [ 23.16465, 22.005792, 21.035446, 20.295771 ] }, { "date": "2024-10-25", "close": 25.999357, "volume": 293188994, "typical_volume": 119365206.45, "trend": 19.533728, "fair_value": 16.611629, "relative_strength": 29.664874, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.627099, "energy": 76.787041, "activity_lines": [ 24.282235, 22.901658, 21.563753, 20.730612 ] }, { "date": "2024-11-01", "close": 26.959782, "volume": 296019701, "typical_volume": 127989159.95, "trend": 19.866017, "fair_value": 16.712, "relative_strength": 34.339128, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.458521, "energy": 72.120294, "activity_lines": [ 25.294399, 23.843033, 22.143247, 21.209712 ] }, { "date": "2024-11-08", "close": 32.334278, "volume": 275645293, "typical_volume": 137620297.35, "trend": 20.399544, "fair_value": 16.844326, "relative_strength": 50.91951, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 89.59739, "energy": 85.197192, "activity_lines": [ 27.79797, 25.604252, 23.199298, 22.014116 ] }, { "date": "2024-11-15", "close": 29.782846, "volume": 219271522, "typical_volume": 145135261.6, "trend": 20.876736, "fair_value": 16.950644, "relative_strength": 42.591682, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 71.099593, "energy": 77.584347, "activity_lines": [ 28.942718, 26.670155, 23.948697, 22.61949 ] }, { "date": "2024-11-22", "close": 29.404495, "volume": 159027377, "typical_volume": 148474936.7, "trend": 21.307239, "fair_value": 17.053515, "relative_strength": 42.094442, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.949209, "energy": 68.098776, "activity_lines": [ 29.538374, 27.508167, 24.611431, 23.169668 ] }, { "date": "2024-11-29", "close": 29.957466, "volume": 116883219, "typical_volume": 141449745.35, "trend": 21.735665, "fair_value": 17.147496, "relative_strength": 40.675515, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.191078, "energy": 61.144013, "activity_lines": [ 29.892146, 28.269274, 25.287008, 23.727747 ] }, { "date": "2024-12-06", "close": 30.44253, "volume": 122632299, "typical_volume": 137948378.35, "trend": 22.177736, "fair_value": 17.219775, "relative_strength": 38.292567, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.091226, "energy": 52.672068, "activity_lines": [ 30.143731, 28.930546, 25.977691, 24.289481 ] }, { "date": "2024-12-13", "close": 30.491037, "volume": 110947635, "typical_volume": 137114990.55, "trend": 22.598391, "fair_value": 17.293444, "relative_strength": 37.615076, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.69129, "energy": 48.673366, "activity_lines": [ 30.179303, 29.455472, 26.628368, 24.825823 ] }, { "date": "2024-12-20", "close": 30.869385, "volume": 82135130, "typical_volume": 136102616.2, "trend": 23.073307, "fair_value": 17.37039, "relative_strength": 38.929805, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.581676, "energy": 47.183786, "activity_lines": [ 30.463873, 29.944062, 27.264816, 25.359435 ] }, { "date": "2024-12-27", "close": 30.248507, "volume": 135781536, "typical_volume": 139378738.65, "trend": 23.517745, "fair_value": 17.448465, "relative_strength": 33.611296, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.511109, "energy": 42.77938, "activity_lines": [ 30.469047, 30.184654, 27.787483, 25.822351 ] }, { "date": "2025-01-03", "close": 27.648569, "volume": 84798915, "typical_volume": 140924527.3, "trend": 23.854694, "fair_value": 17.501018, "relative_strength": 28.268838, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 45.361587, "energy": 31.195006, "activity_lines": [ 29.551309, 29.820945, 28.005391, 26.088856 ] }, { "date": "2025-01-10", "close": 30.636557, "volume": 145337039, "typical_volume": 146127818.25, "trend": 24.224351, "fair_value": 17.576755, "relative_strength": 42.376002, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 48.645359, "energy": 31.375725, "activity_lines": [ 29.783493, 29.970521, 28.466201, 26.526396 ] }, { "date": "2025-01-17", "close": 32.392483, "volume": 122247294, "typical_volume": 149519869.7, "trend": 24.671902, "fair_value": 17.671981, "relative_strength": 45.289193, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.464881, "energy": 37.669904, "activity_lines": [ 30.58805, 30.372505, 29.035526, 27.053372 ] }, { "date": "2025-01-24", "close": 33.469322, "volume": 133062391, "typical_volume": 150407356.1, "trend": 25.149204, "fair_value": 17.756963, "relative_strength": 47.546772, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.222856, "energy": 42.927586, "activity_lines": [ 31.624791, 30.969221, 29.64652, 27.620947 ] }, { "date": "2025-01-31", "close": 31.325344, "volume": 20467643, "typical_volume": 145955203.2, "trend": 25.491981, "fair_value": 17.831154, "relative_strength": 36.444957, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.259648, "energy": 47.220331, "activity_lines": [ 31.773543, 31.109095, 29.994102, 28.019408 ] }, { "date": "2025-02-07", "close": 35.894634, "volume": 129108126, "typical_volume": 149998599.7, "trend": 25.907518, "fair_value": 17.944855, "relative_strength": 51.218421, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 75.753221, "energy": 69.323052, "activity_lines": [ 33.373602, 32.044825, 30.721234, 28.690547 ] }, { "date": "2025-02-14", "close": 34.798393, "volume": 183153340, "typical_volume": 152903631.0, "trend": 26.365094, "fair_value": 18.032963, "relative_strength": 42.572593, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.118644, "energy": 70.596256, "activity_lines": [ 34.058511, 32.67329, 31.266444, 29.264152 ] }, { "date": "2025-02-21", "close": 38.339348, "volume": 206900455, "typical_volume": 161486348.4, "trend": 26.978537, "fair_value": 18.154897, "relative_strength": 52.901419, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 80.46672, "energy": 77.786043, "activity_lines": [ 35.646282, 33.866367, 32.090126, 30.036684 ] }, { "date": "2025-02-28", "close": 31.208927, "volume": 221294137, "typical_volume": 164899340.75, "trend": 27.372407, "fair_value": 18.230613, "relative_strength": 25.386141, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.328694, "energy": 48.797887, "activity_lines": [ 34.460788, 33.620307, 32.169815, 30.309613 ] }, { "date": "2025-03-07", "close": 31.14102, "volume": 132270899, "typical_volume": 159508647.25, "trend": 27.802173, "fair_value": 18.317533, "relative_strength": 22.352099, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.435474, "energy": 33.696559, "activity_lines": [ 33.403351, 33.355728, 32.206033, 30.552749 ] }, { "date": "2025-03-14", "close": 30.869385, "volume": 138246728, "typical_volume": 151761533.95, "trend": 28.201218, "fair_value": 18.399077, "relative_strength": 18.744207, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 37.216804, "energy": 20.153696, "activity_lines": [ 32.267658, 33.025532, 32.177668, 30.750634 ] }, { "date": "2025-03-21", "close": 29.695536, "volume": 113784712, "typical_volume": 142649784.5, "trend": 28.58086, "fair_value": 18.474517, "relative_strength": 15.217177, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 17.979388, "energy": 19.752425, "activity_lines": [ 31.075699, 32.423349, 32.014318, 30.847041 ] }, { "date": "2025-03-28", "close": 28.269449, "volume": 84408957, "typical_volume": 133087967.7, "trend": 28.869634, "fair_value": 18.553703, "relative_strength": 9.414336, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": -1.378402, "energy": 17.435524, "activity_lines": [ 29.748567, 31.578988, 31.702122, 30.82695 ] }, { "date": "2025-04-04", "close": 27.832895, "volume": 93478979, "typical_volume": 126798340.55, "trend": 29.09632, "fair_value": 18.63662, "relative_strength": 7.277208, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -23.370635, "energy": 27.778233, "activity_lines": [ 28.947245, 30.730217, 31.367706, 30.760064 ] }, { "date": "2025-04-11", "close": 24.534468, "volume": 149188699, "typical_volume": 126306406.65, "trend": 29.259301, "fair_value": 18.698507, "relative_strength": -2.926889, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -37.370937, "energy": 48.219608, "activity_lines": [ 27.271515, 29.384212, 30.72844, 30.465751 ] }, { "date": "2025-04-18", "close": 23.253901, "volume": 99311764, "typical_volume": 125427833.9, "trend": 29.380567, "fair_value": 18.754911, "relative_strength": -9.53182, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -49.525823, "energy": 64.854814, "activity_lines": [ 25.609366, 27.928848, 29.990406, 30.078306 ] }, { "date": "2025-04-25", "close": 24.883713, "volume": 99768513, "typical_volume": 124284644.6, "trend": 29.46141, "fair_value": 18.818866, "relative_strength": -4.249146, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -38.575543, "energy": 61.791939, "activity_lines": [ 24.998187, 26.999644, 29.439513, 29.788186 ] }, { "date": "2025-05-02", "close": 25.718021, "volume": 49891426, "typical_volume": 121231834.15, "trend": 29.495041, "fair_value": 18.89504, "relative_strength": -1.117794, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -36.251117, "energy": 58.26605, "activity_lines": [ 24.985899, 26.4024, 28.994549, 29.546677 ] }, { "date": "2025-05-09", "close": 25.824736, "volume": 76484421, "typical_volume": 120949298.7, "trend": 29.574592, "fair_value": 18.976553, "relative_strength": -3.114132, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -61.045071, "energy": 60.592663, "activity_lines": [ 25.179278, 26.054037, 28.582477, 29.309883 ] }, { "date": "2025-05-16", "close": 25.815033, "volume": 97329906, "typical_volume": 119026717.2, "trend": 29.668047, "fair_value": 19.060843, "relative_strength": -4.344096, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.555194, "energy": 39.820635, "activity_lines": [ 25.5033, 25.801804, 28.193503, 29.067331 ] }, { "date": "2025-05-23", "close": 25.223257, "volume": 80734536, "typical_volume": 118823498.25, "trend": 29.642177, "fair_value": 19.146847, "relative_strength": -6.48687, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -49.232376, "energy": 35.360754, "activity_lines": [ 25.544692, 25.538812, 27.769281, 28.78057 ] }, { "date": "2025-05-30", "close": 25.436684, "volume": 113912074, "typical_volume": 117252250.0, "trend": 29.591407, "fair_value": 19.22803, "relative_strength": -6.14542, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -45.775721, "energy": 36.069362, "activity_lines": [ 25.525936, 25.417282, 27.376935, 28.509248 ] }, { "date": "2025-06-06", "close": 25.795263, "volume": 119725963, "typical_volume": 117126183.45, "trend": 29.37344, "fair_value": 19.296069, "relative_strength": -6.303524, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -43.312126, "energy": 32.944162, "activity_lines": [ 25.589842, 25.438381, 27.0435, 28.264336 ] }, { "date": "2025-06-13", "close": 26.232136, "volume": 163397271, "typical_volume": 118642927.45, "trend": 29.255083, "fair_value": 19.367078, "relative_strength": -4.7785, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -41.529484, "energy": 29.979875, "activity_lines": [ 25.794222, 25.583898, 26.783088, 28.061671 ] }, { "date": "2025-06-20", "close": 26.738508, "volume": 173568419, "typical_volume": 126297966.25, "trend": 29.166217, "fair_value": 19.445251, "relative_strength": -2.820307, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.884979, "energy": 23.778203, "activity_lines": [ 26.140233, 25.850586, 26.605364, 27.899311 ] }, { "date": "2025-06-27", "close": 29.885967, "volume": 293440501, "typical_volume": 134514585.0, "trend": 29.163834, "fair_value": 19.541215, "relative_strength": 6.012127, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -10.282379, "energy": 13.53129, "activity_lines": [ 27.473832, 26.649466, 26.74924, 27.945747 ] }, { "date": "2025-07-04", "close": 29.707247, "volume": 210751343, "typical_volume": 135894485.15, "trend": 29.139324, "fair_value": 19.638078, "relative_strength": 3.574537, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 4.597029, "energy": 18.528931, "activity_lines": [ 28.437011, 27.295269, 26.904708, 27.980806 ] }, { "date": "2025-07-11", "close": 29.518599, "volume": 182477415, "typical_volume": 134673333.15, "trend": 29.10691, "fair_value": 19.732596, "relative_strength": 1.682678, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 5.991485, "energy": 26.76797, "activity_lines": [ 29.052602, 27.819072, 27.066454, 28.005275 ] }, { "date": "2025-07-18", "close": 30.918571, "volume": 206926675, "typical_volume": 133954960.05, "trend": 29.108549, "fair_value": 19.822312, "relative_strength": 5.360587, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 35.682806, "energy": 55.028342, "activity_lines": [ 29.886629, 28.528313, 27.403533, 28.122156 ] }, { "date": "2025-07-25", "close": 32.169613, "volume": 196056614, "typical_volume": 137144245.8, "trend": 29.172586, "fair_value": 19.927405, "relative_strength": 7.307779, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 42.089498, "energy": 66.07169, "activity_lines": [ 30.82524, 29.372402, 27.861142, 28.319644 ] }, { "date": "2025-08-01", "close": 33.351151, "volume": 250601337, "typical_volume": 142761976.25, "trend": 29.362672, "fair_value": 20.047194, "relative_strength": 11.609234, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 45.499196, "energy": 68.613843, "activity_lines": [ 31.795624, 30.315777, 28.42638, 28.589229 ] }, { "date": "2025-08-08", "close": 31.772457, "volume": 163556820, "typical_volume": 145250581.65, "trend": 29.400535, "fair_value": 20.156569, "relative_strength": 3.566168, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 37.945275, "energy": 61.792484, "activity_lines": [ 32.008765, 30.824338, 28.829449, 28.744699 ] }, { "date": "2025-08-15", "close": 36.528397, "volume": 261447633, "typical_volume": 154102515.45, "trend": 29.538399, "fair_value": 20.293371, "relative_strength": 16.204682, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 60.152297, "energy": 73.807923, "activity_lines": [ 33.669538, 32.082419, 29.675574, 29.204561 ] }, { "date": "2025-08-22", "close": 37.13406, "volume": 193169227, "typical_volume": 159087027.85, "trend": 29.660557, "fair_value": 20.428227, "relative_strength": 13.304746, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 82.880355, "energy": 84.902687, "activity_lines": [ 35.064878, 33.255473, 30.540053, 29.694604 ] }, { "date": "2025-08-29", "close": 39.387917, "volume": 270353026, "typical_volume": 165145244.2, "trend": 29.92931, "fair_value": 20.575471, "relative_strength": 18.300303, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.259241, "energy": 89.623017, "activity_lines": [ 36.797139, 34.640102, 31.574893, 30.322175 ] }, { "date": "2025-09-05", "close": 37.690075, "volume": 225339225, "typical_volume": 171446617.25, "trend": 29.989158, "fair_value": 20.712302, "relative_strength": 13.96989, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.385544, "energy": 81.617898, "activity_lines": [ 37.482232, 35.486043, 32.377304, 30.82287 ] }, { "date": "2025-09-12", "close": 41.592133, "volume": 280756879, "typical_volume": 180496035.55, "trend": 30.215616, "fair_value": 20.8735, "relative_strength": 22.933196, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 82.263594, "energy": 86.192001, "activity_lines": [ 39.178749, 36.899557, 33.482596, 31.571449 ] }, { "date": "2025-09-19", "close": 46.784943, "volume": 297074745, "typical_volume": 192855201.5, "trend": 30.497135, "fair_value": 21.06663, "relative_strength": 38.561353, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 91.021501, "energy": 87.529731, "activity_lines": [ 41.951558, 39.041129, 35.002877, 32.640438 ] }, { "date": "2025-09-26", "close": 43.190685, "volume": 185917778, "typical_volume": 198326869.35, "trend": 30.896527, "fair_value": 21.244314, "relative_strength": 26.544796, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.416273, "energy": 72.14661, "activity_lines": [ 42.842511, 40.215265, 36.080529, 33.459377 ] }, { "date": "2025-10-03", "close": 45.265823, "volume": 54874849, "typical_volume": 196204116.5, "trend": 31.367354, "fair_value": 21.439537, "relative_strength": 29.568928, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.809594, "energy": 81.078913, "activity_lines": [ 44.021402, 41.543571, 37.273119, 34.386428 ] }, { "date": "2025-10-10", "close": 43.071537, "volume": 66103095, "typical_volume": 195472544.45, "trend": 31.774092, "fair_value": 21.630701, "relative_strength": 21.855709, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.517288, "energy": 63.386105, "activity_lines": [ 44.077003, 42.234802, 38.164105, 35.141537 ] }, { "date": "2025-10-17", "close": 38.901402, "volume": 120570909, "typical_volume": 195805486.2, "trend": 32.080955, "fair_value": 21.797605, "relative_strength": 10.975644, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.112403, "energy": 49.785327, "activity_lines": [ 42.383796, 41.991093, 38.572945, 35.601363 ] }, { "date": "2025-10-24", "close": 42.376514, "volume": 104174579, "typical_volume": 195027917.0, "trend": 32.55119, "fair_value": 21.990318, "relative_strength": 16.805151, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 50.268886, "energy": 40.443249, "activity_lines": [ 42.028341, 42.249605, 39.24863, 36.265593 ] }, { "date": "2025-10-31", "close": 41.423344, "volume": 134798522, "typical_volume": 193597979.55, "trend": 33.004205, "fair_value": 22.171034, "relative_strength": 13.517393, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 44.540767, "energy": 31.590333, "activity_lines": [ 41.649059, 42.228484, 39.754578, 36.83799 ] }, { "date": "2025-11-07", "close": 44.183575, "volume": 146009938, "typical_volume": 192220055.5, "trend": 33.659175, "fair_value": 22.362734, "relative_strength": 19.366652, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 51.325075, "energy": 32.390703, "activity_lines": [ 42.307676, 42.631237, 40.451066, 37.559239 ] }, { "date": "2025-11-14", "close": 38.583679, "volume": 106806126, "typical_volume": 182888336.75, "trend": 34.170168, "fair_value": 22.514476, "relative_strength": 4.265014, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.795343, "energy": 26.104052, "activity_lines": [ 41.17181, 41.928632, 40.53116, 37.876949 ] }, { "date": "2025-11-21", "close": 35.932663, "volume": 73068082, "typical_volume": 176004173.7, "trend": 34.538466, "fair_value": 22.643103, "relative_strength": 0.963564, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 20.790269, "energy": 14.37372, "activity_lines": [ 39.451464, 40.727778, 40.317357, 37.990659 ] }, { "date": "2025-11-28", "close": 40.480095, "volume": 104757867, "typical_volume": 172118196.3, "trend": 35.030535, "fair_value": 22.805117, "relative_strength": 11.844652, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.968211, "energy": 13.5227, "activity_lines": [ 39.444844, 40.456628, 40.506999, 38.373989 ] }, { "date": "2025-12-05", "close": 40.787895, "volume": 100803631, "typical_volume": 166812044.1, "trend": 35.529307, "fair_value": 22.970812, "relative_strength": 11.935955, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 18.377685, "energy": 16.009056, "activity_lines": [ 39.667252, 40.356076, 40.673757, 38.745432 ] }, { "date": "2025-12-12", "close": 40.797821, "volume": 107224723, "typical_volume": 162370449.55, "trend": 36.028734, "fair_value": 23.139514, "relative_strength": 12.004633, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 20.271373, "energy": 12.898574, "activity_lines": [ 39.935332, 40.301016, 40.794464, 39.085336 ] }, { "date": "2025-12-19", "close": 41.889999, "volume": 138162028, "typical_volume": 156748484.1, "trend": 36.584292, "fair_value": 23.315805, "relative_strength": 14.593495, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.119555, "energy": 23.545922, "activity_lines": [ 40.793188, 40.52577, 40.978102, 39.463482 ] }, { "date": "2025-12-26", "close": 46.25, "volume": 152659536, "typical_volume": 156203619.9, "trend": 37.278069, "fair_value": 23.523047, "relative_strength": 23.48249, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 70.089856, "energy": 53.885034, "activity_lines": [ 42.883956, 41.564734, 41.536316, 40.087076 ] }, { "date": "2026-01-02", "close": 48.41, "volume": 113805300, "typical_volume": 148821503.25, "trend": 38.031894, "fair_value": 23.746018, "relative_strength": 28.145636, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.064853, "energy": 71.470968, "activity_lines": [ 45.006902, 42.862814, 42.231304, 40.805265 ] }, { "date": "2026-01-09", "close": 55.68, "volume": 236957784, "typical_volume": 151010931.1, "trend": 39.013489, "fair_value": 24.020596, "relative_strength": 40.873574, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 91.935717, "energy": 88.223716, "activity_lines": [ 49.024521, 45.373013, 43.562093, 41.943853 ] }, { "date": "2026-01-16", "close": 57.939999, "volume": 209164933, "typical_volume": 147951526.45, "trend": 40.053539, "fair_value": 24.307365, "relative_strength": 46.042997, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 90.216564, "energy": 93.825565, "activity_lines": [ 52.802666, 48.034908, 45.019807, 43.164918 ] }, { "date": "2026-01-23", "close": 65.709999, "volume": 179648363, "typical_volume": 145666983.35, "trend": 41.247673, "fair_value": 24.641175, "relative_strength": 62.448692, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 94.991312, "energy": 97.63236, "activity_lines": [ 58.027999, 51.859415, 47.129178, 44.820174 ] }, { "date": "2026-01-30", "close": 62.330002, "volume": 212935520, "typical_volume": 142275915.4, "trend": 42.335098, "fair_value": 24.951729, "relative_strength": 53.118421, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.957164, "energy": 91.157574, "activity_lines": [ 60.538667, 54.57617, 48.783215, 46.180324 ] }, { "date": "2026-02-06", "close": 65.540001, "volume": 174334996, "typical_volume": 136138927.95, "trend": 43.535812, "fair_value": 25.279328, "relative_strength": 61.427313, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.076245, "energy": 91.094312, "activity_lines": [ 63.047334, 57.39661, 50.644216, 47.677414 ] }, { "date": "2026-02-13", "close": 62.700001, "volume": 120097079, "typical_volume": 132847893.0, "trend": 44.595193, "fair_value": 25.584661, "relative_strength": 52.352636, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.715377, "energy": 79.259255, "activity_lines": [ 63.467334, 59.245052, 52.14543, 48.913814 ] }, { "date": "2026-02-27", "close": 67.540001, "volume": 152275825, "typical_volume": 137717941.8, "trend": 45.774206, "fair_value": 25.915193, "relative_strength": 59.443819, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.373544, "energy": 68.903392, "activity_lines": [ 65.032668, 61.575091, 54.014695, 50.394124 ] }, { "date": "2026-03-06", "close": 57.490002, "volume": 176693269, "typical_volume": 143247450.5, "trend": 46.578834, "fair_value": 26.184656, "relative_strength": 35.825674, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.010591, "energy": 54.622706, "activity_lines": [ 62.608001, 61.591637, 54.82075, 51.149982 ] }, { "date": "2026-03-13", "close": 55.029999, "volume": 132095920, "typical_volume": 143823701.05, "trend": 47.354085, "fair_value": 26.436467, "relative_strength": 29.903129, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 47.177679, "energy": 36.829216, "activity_lines": [ 59.911334, 60.877273, 55.323859, 51.695218 ] }, { "date": "2026-03-20", "close": 51.720001, "volume": 96546799, "typical_volume": 143442312.05, "trend": 47.860472, "fair_value": 26.667295, "relative_strength": 25.416864, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 36.283911, "energy": 22.045923, "activity_lines": [ 56.598001, 59.401455, 55.434928, 51.97689 ] }, { "date": "2026-03-27", "close": 51.099998, "volume": 102736519, "typical_volume": 141839211.9, "trend": 48.326003, "fair_value": 26.897033, "relative_strength": 24.314593, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.608082, "energy": 25.424612, "activity_lines": [ 53.999333, 57.752728, 55.442456, 52.185892 ] }, { "date": "2026-04-03", "close": 49.040001, "volume": 92863628, "typical_volume": 139181896.4, "trend": 48.64774, "fair_value": 27.113978, "relative_strength": 19.417928, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 9.272136, "energy": 22.812466, "activity_lines": [ 51.487333, 55.812728, 55.207714, 52.231956 ] }, { "date": "2026-04-10", "close": 55.700001, "volume": 135705949, "typical_volume": 140626887.55, "trend": 49.24807, "fair_value": 27.365139, "relative_strength": 30.684232, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 9.737113, "energy": 17.998025, "activity_lines": [ 52.428667, 55.245455, 55.584133, 52.686941 ] }, { "date": "2026-04-17", "close": 58.805527, "volume": 206287517, "typical_volume": 147287859.3, "trend": 49.82185, "fair_value": 27.633971, "relative_strength": 34.076959, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 23.464249, "energy": 15.422812, "activity_lines": [ 54.524509, 55.424823, 56.174809, 53.303551 ] }, { "date": "2026-04-24", "close": 54.984661, "volume": 280676993, "typical_volume": 156083815.6, "trend": 50.095174, "fair_value": 27.876544, "relative_strength": 23.095246, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.121155, "energy": 12.784357, "activity_lines": [ 55.095028, 54.97357, 56.292675, 53.636635 ] }, { "date": "2026-05-01", "close": 52.387669, "volume": 143014106, "typical_volume": 158194339.35, "trend": 50.40174, "fair_value": 28.102941, "relative_strength": 15.310492, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.846831, "energy": 14.286848, "activity_lines": [ 54.582238, 54.242052, 56.09414, 53.784538 ] }, { "date": "2026-05-08", "close": 59.511993, "volume": 118974485, "typical_volume": 158781827.45, "trend": 50.876613, "fair_value": 28.371592, "relative_strength": 27.448788, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.674495, "energy": 23.647106, "activity_lines": [ 56.358379, 54.993362, 56.518874, 54.372297 ] }, { "date": "2026-05-15", "close": 63.601509, "volume": 303822878, "typical_volume": 167064869.95, "trend": 51.560945, "fair_value": 28.675641, "relative_strength": 35.884473, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 53.520425, "energy": 36.952933, "activity_lines": [ 58.799558, 56.634185, 57.243971, 55.193258 ] }, { "date": "2026-05-22", "close": 66.317909, "volume": 236517361, "typical_volume": 171257761.2, "trend": 52.474829, "fair_value": 29.0024, "relative_strength": 40.444444, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 67.851433, "energy": 58.248531, "activity_lines": [ 61.619437, 58.65778, 58.124384, 56.14532 ] }, { "date": "2026-05-29", "close": 60.914967, "volume": 265550360, "typical_volume": 178845014.2, "trend": 53.092777, "fair_value": 29.296291, "relative_strength": 28.802996, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 53.376443, "energy": 55.282456, "activity_lines": [ 62.13751, 59.493787, 58.39467, 56.689845 ] }, { "date": "2026-06-05", "close": 60.944817, "volume": 49239999, "typical_volume": 169459124.95, "trend": 53.743493, "fair_value": 29.584898, "relative_strength": 28.57033, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 53.795948, "energy": 55.56832, "activity_lines": [ 62.270179, 60.168041, 58.608251, 57.196428 ] }, { "date": "2026-06-12", "close": 52.447369, "volume": 24707835, "typical_volume": 160236270.05, "trend": 54.018953, "fair_value": 29.812325, "relative_strength": 9.575275, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 21.40075, "energy": 15.758126, "activity_lines": [ 58.999889, 59.118307, 57.987482, 57.112807 ] }, { "date": "2026-06-19", "close": 58.5, "volume": 125937698, "typical_volume": 157550736.8, "trend": 54.68283, "fair_value": 30.072886, "relative_strength": 19.197308, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 29.803055, "energy": 14.382076, "activity_lines": [ 58.218118, 59.107099, 57.969308, 57.401907 ] }, { "date": "2026-06-26", "close": 48.200001, "volume": 29988704, "typical_volume": 148403396.0, "trend": 55.091741, "fair_value": 30.261354, "relative_strength": -0.885038, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -16.803046, "energy": 19.234815, "activity_lines": [ 54.343114, 57.172255, 57.004516, 56.98366 ] }, { "date": "2026-07-03", "close": 45.459999, "volume": 24292232, "typical_volume": 140901257.8, "trend": 55.257738, "fair_value": 30.434199, "relative_strength": -7.269355, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -42.225301, "energy": 37.138588, "activity_lines": [ 50.762637, 54.932057, 55.846056, 56.362257 ] }, { "date": "2026-07-10", "close": 41.759998, "volume": 122530848, "typical_volume": 141022946.25, "trend": 55.290141, "fair_value": 30.584601, "relative_strength": -14.062869, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -48.016683, "energy": 63.670084, "activity_lines": [ 46.979157, 52.192307, 54.430835, 55.491435 ] }, { "date": "2026-07-17", "close": 34.200001, "volume": 113300556, "typical_volume": 139074182.8, "trend": 55.070214, "fair_value": 30.685327, "relative_strength": -25.362365, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -85.67063, "energy": 85.90799, "activity_lines": [ 41.954666, 48.271242, 52.395328, 54.130781 ] }, { "date": "2026-07-24", "close": 33.25, "volume": 119974429, "typical_volume": 136238240.8, "trend": 54.782214, "fair_value": 30.788883, "relative_strength": -28.384269, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -80.650451, "energy": 88.731948, "activity_lines": [ 37.83, 44.637668, 50.428107, 52.723025 ] }, { "date": "2026-07-31", "close": 31.52, "volume": 142478286, "typical_volume": 136757359.1, "trend": 54.291214, "fair_value": 30.878073, "relative_strength": -32.352766, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -79.304228, "energy": 90.981171, "activity_lines": [ 34.812, 41.241395, 48.411553, 51.222237 ] }, { "date": "2026-08-07", "close": 36.66, "volume": 130870527, "typical_volume": 138473545.5, "trend": 53.899548, "fair_value": 31.0081, "relative_strength": -23.465879, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.2837, "energy": 85.088918, "activity_lines": [ 34.619333, 39.412355, 46.996475, 50.08474 ] } ], "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." } } }