{ "ticker": { "uuid": "3a59f475-898f-44c8-b31c-2f3509a93752", "symbol": "3362", "name": "Ability Opto-Electronics Technology Co.,Ltd.", "exchange": "TWO", "country": "TW", "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": "2026-08-14", "benchmark": "^TWII", "stage": 2, "stage_name": "Advancing", "phase": "2c", "phase_label": "Stage 2C \u00b7 Late advance", "transition": "stage_2_healthy", "transition_label": "Stage 2 trend intact", "confidence": 96.0, "architecture_regime": "deceleration", "architecture_regime_label": "Deceleration", "architecture_modifier": "Recompressing", "architecture_gate": "up", "architecture_direction": 42.228, "architecture_energy": 26.718, "architecture_maturity": 63.806, "architecture_confidence": 86.996, "architecture_tenure": "New", "architecture": { "interpretation": { "headline": "The upward structure remains, but its energy is decelerating.", "body": "Trend remains positive, but Activity or price acceptance is losing strength. This can become a healthy recompression, a re-acceleration, or a Rotation Down." }, "scores": { "balance": 32.92, "rotation_up": 35.82, "upward_expansion": 65.11, "deceleration": 85.12, "rotation_down": 25.71, "downward_expansion": 15.11 }, "activity_lines": [ 168.466667, 171.772727, 159.111161, 145.408717 ], "activity_state": "Moderate", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": 0.5 }, "latest_close": 172.0, "trend_reference": 130.218698, "distance_from_trend": 0.320855, "trend_direction": "Improving", "fair_value": 165.74249, "distance_from_fair_value": 0.037754, "fair_value_direction": "Improving", "relative_strength": 6.186801, "relative_strength_direction": "Improving", "price_momentum": 0.711443, "excess_performance": 0.270071, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.320855, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.268256, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.037754, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.341595, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.061868, "read": "Leading" }, { "label": "Relative strength direction", "positive": true, "value": 0.379926, "read": "Improving" }, { "label": "Price momentum", "positive": true, "value": 0.711443, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 2.069377, "read": "Demand-led" } ], "volume": { "latest": 9407189, "relative_activity": 0.420401, "balance": 2.069377, "dry_up": 1.657657, "accumulation_observations": 5, "distribution_observations": 2 }, "risk": { "range_context": 0.181351, "annualized_volatility": 0.738395, "from_high_reference": -0.211009, "from_low_reference": 0.983852 }, "levels": { "trend_reference": 130.218698, "fair_value_reference": 165.74249, "structural_low": 90.099998, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 9, "median_return": 0.058573, "positive_rate": 0.666667, "directional_follow_through": 0.666667, "median_excess_return": 0.016322, "regime_survival": 0.444444, "best_return": 0.408759, "worst_return": -0.173016, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 5, "median_return": 0.197368, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": 0.06159, "regime_survival": 0.2, "best_return": 0.633762, "worst_return": 0.109524, "sufficient": true }, { "horizon": "Extended", "sample_count": 4, "median_return": 0.491172, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": 0.312622, "regime_survival": 0.5, "best_return": 0.642857, "worst_return": 0.187957, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": 0.94734, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": 0.657031, "regime_survival": 0.5, "best_return": 1.356867, "worst_return": 0.537814, "sufficient": false } ], "ledger": [ { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2023-12-01", "end": "2024-01-05", "tenure": "Developing", "return": -0.142487, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-01-12", "end": "2024-02-02", "tenure": "New", "return": 0.189802, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-02-09", "end": "2024-04-05", "tenure": "Developing", "return": 0.051887, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-04-12", "end": "2024-06-14", "tenure": "Developing", "return": 0.118421, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-06-21", "end": "2024-08-09", "tenure": "Developing", "return": -0.162298, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-08-16", "end": "2024-11-08", "tenure": "Established", "return": -0.099567, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-11-15", "end": "2024-11-22", "tenure": "New", "return": 0.019704, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-11-29", "end": "2025-02-21", "tenure": "Developing", "return": 0.056098, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-02-28", "end": "2025-03-14", "tenure": "New", "return": -0.132388, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-03-21", "end": "2026-01-16", "tenure": "Extended", "return": -0.397238, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-01-23", "end": "2026-03-06", "tenure": "Developing", "return": -0.178601, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-03-13", "end": "2026-05-08", "tenure": "Developing", "return": 0.07732, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-05-15", "end": "2026-07-31", "tenure": "Developing", "return": 0.528889, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-08-07", "end": "2026-08-14", "tenure": "New", "return": -0.008646, "active": true } ], "chart_path": [ { "date": "2023-08-11", "close": 142.299866, "volume": 37326000, "typical_volume": 26970200.0, "trend": 102.655386, "fair_value": 71.024975, "relative_strength": 49.273309, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.584321, "energy": 85.212641, "activity_lines": [ 146.818758, 135.240229, 119.635547, 112.822367 ] }, { "date": "2023-08-18", "close": 156.134567, "volume": 78699000, "typical_volume": 29290150.0, "trend": 105.624973, "fair_value": 71.806224, "relative_strength": 63.508201, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 75.158256, "energy": 66.232041, "activity_lines": [ 150.172465, 140.926834, 124.017155, 116.272637 ] }, { "date": "2023-08-25", "close": 150.205414, "volume": 20311000, "typical_volume": 30023400.0, "trend": 108.374015, "fair_value": 72.550095, "relative_strength": 54.210952, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.523421, "energy": 58.787318, "activity_lines": [ 150.106589, 144.570668, 127.574398, 119.148794 ] }, { "date": "2023-09-01", "close": 156.628662, "volume": 4728000, "typical_volume": 29531700.0, "trend": 111.091753, "fair_value": 73.333253, "relative_strength": 56.967532, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 70.823058, "energy": 59.517295, "activity_lines": [ 152.544132, 148.462955, 131.511931, 122.261997 ] }, { "date": "2023-09-08", "close": 151.193588, "volume": 17354000, "typical_volume": 29557850.0, "trend": 113.575967, "fair_value": 74.092583, "relative_strength": 50.428753, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 62.822853, "energy": 54.203758, "activity_lines": [ 152.511189, 150.29337, 134.667465, 124.849213 ] }, { "date": "2023-09-15", "close": 153.169983, "volume": 24253000, "typical_volume": 30272950.0, "trend": 116.122788, "fair_value": 74.867728, "relative_strength": 47.681627, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.791231, "energy": 48.421758, "activity_lines": [ 153.137043, 151.563602, 137.725523, 127.403665 ] }, { "date": "2023-09-22", "close": 149.711304, "volume": 13054000, "typical_volume": 30327300.0, "trend": 118.387439, "fair_value": 75.606544, "relative_strength": 47.587445, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 58.724543, "energy": 43.300334, "activity_lines": [ 151.88533, 151.55294, 140.152522, 129.570666 ] }, { "date": "2023-09-29", "close": 143.78215, "volume": 11382000, "typical_volume": 30524800.0, "trend": 119.953808, "fair_value": 76.301689, "relative_strength": 40.034531, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 44.222445, "energy": 31.009882, "activity_lines": [ 149.08545, 150.187437, 141.732922, 131.209035 ] }, { "date": "2023-10-06", "close": 145.758545, "volume": 12963000, "typical_volume": 29548950.0, "trend": 121.262111, "fair_value": 77.016425, "relative_strength": 38.734285, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.299748, "energy": 26.149753, "activity_lines": [ 147.372586, 149.396884, 143.23618, 132.873856 ] }, { "date": "2023-10-13", "close": 139.829376, "volume": 5162000, "typical_volume": 29252400.0, "trend": 122.176444, "fair_value": 77.708256, "relative_strength": 29.562024, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.846409, "energy": 18.858431, "activity_lines": [ 144.408007, 147.546268, 143.934564, 134.071745 ] }, { "date": "2023-10-20", "close": 132.912018, "volume": 12284000, "typical_volume": 27929750.0, "trend": 122.729311, "fair_value": 78.350081, "relative_strength": 24.32012, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 25.386393, "energy": 18.430194, "activity_lines": [ 139.895256, 144.644572, 143.747239, 134.764362 ] }, { "date": "2023-10-27", "close": 141.311676, "volume": 9242000, "typical_volume": 27024450.0, "trend": 124.052994, "fair_value": 79.042919, "relative_strength": 32.909489, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 16.214973, "energy": 14.201244, "activity_lines": [ 139.532921, 143.440775, 144.215455, 135.963224 ] }, { "date": "2023-11-03", "close": 135.382492, "volume": 7269000, "typical_volume": 26330700.0, "trend": 125.179037, "fair_value": 79.700266, "relative_strength": 22.947717, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 9.756842, "energy": 13.228586, "activity_lines": [ 137.754168, 141.428451, 143.936902, 136.69416 ] }, { "date": "2023-11-10", "close": 135.382492, "volume": 8181000, "typical_volume": 26464850.0, "trend": 126.321442, "fair_value": 80.359501, "relative_strength": 20.363748, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 6.384703, "energy": 12.617138, "activity_lines": [ 136.535391, 139.685635, 143.488137, 137.352447 ] }, { "date": "2023-11-17", "close": 147.734924, "volume": 17636000, "typical_volume": 26803250.0, "trend": 128.206084, "fair_value": 81.102008, "relative_strength": 25.9619, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 20.442792, "energy": 10.737721, "activity_lines": [ 140.125829, 140.57501, 144.035764, 138.733962 ] }, { "date": "2023-11-24", "close": 183.309891, "volume": 77652000, "typical_volume": 27038900.0, "trend": 131.322369, "fair_value": 82.0691, "relative_strength": 53.313093, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 74.534679, "energy": 57.741892, "activity_lines": [ 155.047552, 147.995445, 147.747125, 142.289047 ] }, { "date": "2023-12-01", "close": 190.721329, "volume": 26339000, "typical_volume": 23740400.0, "trend": 134.662797, "fair_value": 83.066395, "relative_strength": 55.643127, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 81.665658, "energy": 80.57363, "activity_lines": [ 169.079897, 156.215417, 151.850041, 146.121238 ] }, { "date": "2023-12-08", "close": 178.368912, "volume": 5213000, "typical_volume": 20396750.0, "trend": 137.673282, "fair_value": 83.987655, "relative_strength": 44.071552, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.496664, "energy": 79.4653, "activity_lines": [ 175.700793, 161.443857, 154.508751, 148.940987 ] }, { "date": "2023-12-15", "close": 167.498795, "volume": 29752000, "typical_volume": 21250750.0, "trend": 140.079289, "fair_value": 84.820042, "relative_strength": 31.607207, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 62.854402, "energy": 77.492087, "activity_lines": [ 175.832554, 164.067063, 156.023982, 150.865214 ] }, { "date": "2023-12-22", "close": 175.898438, "volume": 20786000, "typical_volume": 21979300.0, "trend": 142.869993, "fair_value": 85.715712, "relative_strength": 37.154416, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 62.800925, "energy": 70.702685, "activity_lines": [ 176.62311, 167.822198, 158.240359, 153.176126 ] }, { "date": "2023-12-29", "close": 170.957474, "volume": 16875000, "typical_volume": 20956750.0, "trend": 145.149147, "fair_value": 86.583799, "relative_strength": 29.233886, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.004235, "energy": 44.204335, "activity_lines": [ 173.889111, 170.023176, 159.868526, 154.988222 ] }, { "date": "2024-01-05", "close": 163.546021, "volume": 6084000, "typical_volume": 17326000.0, "trend": 147.164892, "fair_value": 87.407209, "relative_strength": 25.075202, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 43.11501, "energy": 29.74059, "activity_lines": [ 169.508121, 170.184881, 160.654375, 156.175117 ] }, { "date": "2024-01-12", "close": 174.416153, "volume": 12955000, "typical_volume": 16958200.0, "trend": 149.657501, "fair_value": 88.299355, "relative_strength": 31.711465, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 46.05926, "energy": 30.231273, "activity_lines": [ 170.562196, 171.918713, 162.440183, 157.933263 ] }, { "date": "2024-01-19", "close": 171.945663, "volume": 11712006, "typical_volume": 17307400.3, "trend": 152.136476, "fair_value": 89.170001, "relative_strength": 26.927889, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.593668, "energy": 25.308949, "activity_lines": [ 171.056292, 172.493662, 163.875416, 159.371209 ] }, { "date": "2024-01-26", "close": 177.874832, "volume": 22218000, "typical_volume": 17550600.3, "trend": 154.711653, "fair_value": 90.084947, "relative_strength": 27.307929, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 47.556484, "energy": 29.276999, "activity_lines": [ 173.230319, 173.481857, 165.802394, 161.031748 ] }, { "date": "2024-02-02", "close": 207.52063, "volume": 39462000, "typical_volume": 18311050.3, "trend": 157.718752, "fair_value": 91.187099, "relative_strength": 45.584338, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 80.105675, "energy": 62.093908, "activity_lines": [ 185.15452, 179.312199, 170.425728, 164.438779 ] }, { "date": "2024-02-09", "close": 209.497025, "volume": 5544000, "typical_volume": 17935550.3, "trend": 160.2191, "fair_value": 92.3101, "relative_strength": 44.335835, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.387203, "energy": 76.256268, "activity_lines": [ 195.299975, 185.06169, 174.978478, 167.779313 ] }, { "date": "2024-02-16", "close": 222.837631, "volume": 11820000, "typical_volume": 17957450.3, "trend": 162.459005, "fair_value": 93.453175, "relative_strength": 46.838994, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 83.658709, "energy": 86.771948, "activity_lines": [ 206.828898, 192.895369, 180.517067, 171.819218 ] }, { "date": "2024-02-23", "close": 258.412567, "volume": 38807000, "typical_volume": 19249650.3, "trend": 166.1812, "fair_value": 94.894771, "relative_strength": 64.479344, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 92.636891, "energy": 96.114899, "activity_lines": [ 226.988035, 206.388697, 189.067291, 178.00977 ] }, { "date": "2024-03-01", "close": 276.200073, "volume": 5899000, "typical_volume": 19286500.3, "trend": 170.348083, "fair_value": 96.433715, "relative_strength": 72.032022, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 93.361032, "energy": 97.001018, "activity_lines": [ 247.31188, 221.463139, 198.775115, 185.107762 ] }, { "date": "2024-03-08", "close": 256.930298, "volume": 6793000, "typical_volume": 19011950.3, "trend": 174.169097, "fair_value": 97.845673, "relative_strength": 51.060752, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 71.882386, "energy": 89.324714, "activity_lines": [ 254.657451, 231.210319, 205.998339, 190.693711 ] }, { "date": "2024-03-15", "close": 229.26088, "volume": 17674000, "typical_volume": 19433550.3, "trend": 176.606641, "fair_value": 99.050059, "relative_strength": 34.183757, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.577059, "energy": 82.991911, "activity_lines": [ 249.485905, 234.363553, 209.995816, 194.24802 ] }, { "date": "2024-03-22", "close": 228.27269, "volume": 5468000, "typical_volume": 19343500.3, "trend": 179.208884, "fair_value": 100.088591, "relative_strength": 28.864695, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.583565, "energy": 60.3043, "activity_lines": [ 242.667372, 236.142302, 213.480375, 197.581313 ] }, { "date": "2024-03-29", "close": 222.343521, "volume": 10846000, "typical_volume": 19476750.3, "trend": 181.399379, "fair_value": 101.00039, "relative_strength": 23.87071, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 48.332847, "energy": 40.131318, "activity_lines": [ 233.510112, 235.863809, 215.957916, 200.364193 ] }, { "date": "2024-04-05", "close": 220.367142, "volume": 2647000, "typical_volume": 18727300.3, "trend": 183.705164, "fair_value": 101.893856, "relative_strength": 21.343055, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 40.624074, "energy": 26.504578, "activity_lines": [ 226.098661, 234.309651, 217.833131, 202.878242 ] }, { "date": "2024-04-12", "close": 225.308121, "volume": 11859000, "typical_volume": 15437650.3, "trend": 186.109769, "fair_value": 102.58302, "relative_strength": 20.504312, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.210138, "energy": 25.04263, "activity_lines": [ 224.0564, 232.881264, 219.833047, 205.562304 ] }, { "date": "2024-04-19", "close": 198.626877, "volume": 9313000, "typical_volume": 14586350.3, "trend": 187.740288, "fair_value": 103.072834, "relative_strength": 11.782232, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 20.610763, "energy": 20.869898, "activity_lines": [ 215.228535, 226.278334, 219.091901, 206.369859 ] }, { "date": "2024-04-26", "close": 199.120987, "volume": 4533000, "typical_volume": 14552350.3, "trend": 189.584916, "fair_value": 103.594132, "relative_strength": 7.814213, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.514846, "energy": 18.382188, "activity_lines": [ 208.607641, 219.962881, 218.360168, 207.104098 ] }, { "date": "2024-05-03", "close": 203.073761, "volume": 2995000, "typical_volume": 13214500.3, "trend": 191.495423, "fair_value": 104.304378, "relative_strength": 7.8713, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.282556, "energy": 17.110695, "activity_lines": [ 205.247785, 214.797325, 217.90607, 207.974346 ] }, { "date": "2024-05-10", "close": 196.156403, "volume": 5380000, "typical_volume": 12444200.3, "trend": 193.372991, "fair_value": 105.016217, "relative_strength": 1.493035, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -3.565301, "energy": 20.21636, "activity_lines": [ 200.866793, 209.380228, 216.623771, 208.275055 ] }, { "date": "2024-05-17", "close": 211.967499, "volume": 13267000, "typical_volume": 12263800.3, "trend": 196.008173, "fair_value": 105.882898, "relative_strength": 5.947979, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 3.563864, "energy": 14.43586, "activity_lines": [ 203.370216, 208.293216, 216.750825, 209.4747 ] }, { "date": "2024-05-24", "close": 205.05014, "volume": 5893000, "typical_volume": 12254250.3, "trend": 198.132789, "fair_value": 106.705236, "relative_strength": 0.228491, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 4.0008, "energy": 13.080769, "activity_lines": [ 204.457228, 206.766007, 216.023796, 210.058053 ] }, { "date": "2024-05-31", "close": 233.707748, "volume": 29056000, "typical_volume": 13059300.3, "trend": 201.410297, "fair_value": 107.764136, "relative_strength": 15.202781, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.538589, "energy": 19.847263, "activity_lines": [ 214.668558, 210.889468, 217.828425, 212.353212 ] }, { "date": "2024-06-07", "close": 231.237274, "volume": 19468000, "typical_volume": 13447100.0, "trend": 204.605457, "fair_value": 108.667502, "relative_strength": 9.434347, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 44.055181, "energy": 29.916328, "activity_lines": [ 221.750612, 214.464932, 219.11543, 214.277533 ] }, { "date": "2024-06-14", "close": 251.989334, "volume": 15162000, "typical_volume": 13094300.0, "trend": 208.080604, "fair_value": 109.701377, "relative_strength": 14.591577, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 62.36159, "energy": 55.737039, "activity_lines": [ 233.872453, 221.651794, 222.09648, 217.334557 ] }, { "date": "2024-06-21", "close": 251.001129, "volume": 20102000, "typical_volume": 12126300.0, "trend": 210.336978, "fair_value": 110.694307, "relative_strength": 9.364822, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 69.940198, "energy": 69.221806, "activity_lines": [ 241.942696, 228.084033, 224.63049, 220.103623 ] }, { "date": "2024-06-28", "close": 260.883087, "volume": 13953000, "typical_volume": 12546750.0, "trend": 212.675703, "fair_value": 111.763169, "relative_strength": 13.571732, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 74.02642, "energy": 76.480221, "activity_lines": [ 250.704683, 235.845846, 227.898588, 223.364663 ] }, { "date": "2024-07-05", "close": 269.776825, "volume": 17783000, "typical_volume": 12844900.0, "trend": 215.722634, "fair_value": 112.86576, "relative_strength": 13.860528, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 77.26388, "energy": 79.982878, "activity_lines": [ 258.709053, 244.092771, 231.769014, 227.048606 ] }, { "date": "2024-07-12", "close": 269.776825, "volume": 14225000, "typical_volume": 11615800.0, "trend": 219.131902, "fair_value": 114.013028, "relative_strength": 11.399893, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.1935, "energy": 77.404101, "activity_lines": [ 264.308819, 251.055045, 235.415919, 230.535973 ] }, { "date": "2024-07-19", "close": 251.920181, "volume": 14738000, "typical_volume": 12057750.0, "trend": 221.66596, "fair_value": 115.048977, "relative_strength": 8.40544, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.395525, "energy": 60.717288, "activity_lines": [ 261.387066, 253.557873, 237.308076, 232.651346 ] }, { "date": "2024-07-26", "close": 248.448837, "volume": 6544000, "typical_volume": 12045300.0, "trend": 224.249005, "fair_value": 116.068337, "relative_strength": 9.965433, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.788019, "energy": 42.693548, "activity_lines": [ 257.312808, 254.415661, 238.985248, 234.379273 ] }, { "date": "2024-08-02", "close": 226.133087, "volume": 7094000, "typical_volume": 11516300.0, "trend": 226.335241, "fair_value": 116.994359, "relative_strength": 2.030532, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 30.483506, "energy": 18.725899, "activity_lines": [ 245.97012, 250.552742, 238.577498, 234.500827 ] }, { "date": "2024-08-09", "close": 210.264099, "volume": 11052000, "typical_volume": 11795500.0, "trend": 227.530172, "fair_value": 117.850749, "relative_strength": -4.601218, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 6.701374, "energy": 16.105155, "activity_lines": [ 231.654436, 243.421227, 236.67331, 233.463979 ] }, { "date": "2024-08-16", "close": 229.108521, "volume": 7039000, "typical_volume": 11605150.0, "trend": 229.435601, "fair_value": 118.839894, "relative_strength": -0.280309, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 0.767433, "energy": 17.121134, "activity_lines": [ 227.587741, 240.142219, 236.649584, 233.565808 ] }, { "date": "2024-08-23", "close": 227.620804, "volume": 4763000, "typical_volume": 11710950.0, "trend": 231.0938, "fair_value": 119.858516, "relative_strength": -0.288798, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -2.68789, "energy": 18.059456, "activity_lines": [ 225.736361, 236.631421, 236.451956, 233.448725 ] }, { "date": "2024-08-30", "close": 288.617218, "volume": 26840000, "typical_volume": 12460000.0, "trend": 233.797019, "fair_value": 121.275691, "relative_strength": 24.978008, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 63.363891, "energy": 24.891312, "activity_lines": [ 245.837077, 244.653944, 242.028969, 237.159913 ] }, { "date": "2024-09-06", "close": 248.944748, "volume": 20240000, "typical_volume": 13006350.0, "trend": 235.111944, "fair_value": 122.424083, "relative_strength": 11.472365, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 42.037107, "energy": 25.607977, "activity_lines": [ 250.035744, 244.779362, 243.52618, 238.137186 ] }, { "date": "2024-09-13", "close": 238.530731, "volume": 15590000, "typical_volume": 13559200.0, "trend": 235.635047, "fair_value": 123.47866, "relative_strength": 4.846905, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 34.197507, "energy": 23.831915, "activity_lines": [ 249.242295, 243.228383, 243.791971, 238.357753 ] }, { "date": "2024-09-20", "close": 235.555298, "volume": 9256000, "typical_volume": 13872250.0, "trend": 234.873138, "fair_value": 124.52612, "relative_strength": 1.396925, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 30.575782, "energy": 21.576229, "activity_lines": [ 245.572593, 241.704527, 243.586722, 238.352607 ] }, { "date": "2024-09-27", "close": 232.083954, "volume": 6332000, "typical_volume": 13919850.0, "trend": 233.402601, "fair_value": 125.572723, "relative_strength": -3.245512, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 19.440275, "energy": 10.349646, "activity_lines": [ 240.315991, 240.171728, 242.896195, 238.17266 ] }, { "date": "2024-10-04", "close": 224.14946, "volume": 2210000, "typical_volume": 13367000.0, "trend": 232.309906, "fair_value": 126.569093, "relative_strength": -4.588561, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -15.665423, "energy": 15.531745, "activity_lines": [ 232.117015, 237.556951, 241.278918, 237.575683 ] }, { "date": "2024-10-11", "close": 233.571671, "volume": 4245000, "typical_volume": 13284600.0, "trend": 232.453599, "fair_value": 127.662988, "relative_strength": -3.506926, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -10.517479, "energy": 13.762277, "activity_lines": [ 231.356626, 237.097111, 240.500986, 237.657087 ] }, { "date": "2024-10-18", "close": 230.596237, "volume": 5095000, "typical_volume": 12086550.0, "trend": 232.531051, "fair_value": 128.744102, "relative_strength": -7.403503, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -12.310316, "energy": 18.4894, "activity_lines": [ 230.629297, 235.961036, 239.303861, 237.537258 ] }, { "date": "2024-10-25", "close": 236.547104, "volume": 9230000, "typical_volume": 11574650.0, "trend": 233.004503, "fair_value": 129.871544, "relative_strength": -4.686502, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -10.644101, "energy": 14.207714, "activity_lines": [ 232.414557, 235.537262, 238.688303, 237.796358 ] }, { "date": "2024-11-01", "close": 223.653549, "volume": 3771000, "typical_volume": 11005100.0, "trend": 233.11405, "fair_value": 130.908154, "relative_strength": -7.902703, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -25.864772, "energy": 15.171436, "activity_lines": [ 229.835845, 232.633957, 236.819502, 237.193071 ] }, { "date": "2024-11-08", "close": 206.296844, "volume": 6073000, "typical_volume": 10303650.0, "trend": 232.480341, "fair_value": 131.77624, "relative_strength": -17.936028, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -39.980143, "energy": 37.039238, "activity_lines": [ 222.033592, 226.64702, 233.432614, 235.462928 ] }, { "date": "2024-11-15", "close": 201.337784, "volume": 3565000, "typical_volume": 9784250.0, "trend": 232.570705, "fair_value": 132.638967, "relative_strength": -17.092308, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -41.874533, "energy": 51.162011, "activity_lines": [ 213.768493, 221.25517, 229.786312, 233.453731 ] }, { "date": "2024-11-22", "close": 205.305038, "volume": 2026303, "typical_volume": 8996415.15, "trend": 232.77684, "fair_value": 133.514539, "relative_strength": -15.806265, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -64.629891, "energy": 66.5302, "activity_lines": [ 208.974737, 217.45022, 226.801393, 231.694656 ] }, { "date": "2024-11-29", "close": 203.321411, "volume": 2212000, "typical_volume": 8395765.15, "trend": 232.785095, "fair_value": 134.294332, "relative_strength": -13.935461, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.948123, "energy": 73.34422, "activity_lines": [ 205.205853, 213.888714, 223.934566, 229.794305 ] }, { "date": "2024-12-06", "close": 202.8255, "volume": 1873000, "typical_volume": 7752515.15, "trend": 233.007398, "fair_value": 135.121288, "relative_strength": -17.363855, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.719521, "energy": 75.554448, "activity_lines": [ 203.486711, 210.823113, 221.336963, 227.861428 ] }, { "date": "2024-12-13", "close": 198.858261, "volume": 1388000, "typical_volume": 7494715.15, "trend": 232.570423, "fair_value": 135.94295, "relative_strength": -18.247455, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.79034, "energy": 77.023221, "activity_lines": [ 201.833693, 207.568168, 218.595312, 225.658258 ] }, { "date": "2024-12-20", "close": 207.288651, "volume": 9633000, "typical_volume": 7621665.15, "trend": 232.64504, "fair_value": 136.798515, "relative_strength": -12.724944, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.759051, "energy": 60.089766, "activity_lines": [ 203.486711, 206.305861, 216.892701, 224.027176 ] }, { "date": "2024-12-27", "close": 219.190399, "volume": 12520000, "typical_volume": 7695065.15, "trend": 232.161129, "fair_value": 137.698911, "relative_strength": -10.729736, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -45.602077, "energy": 31.072388, "activity_lines": [ 208.710253, 207.685381, 216.413326, 223.159135 ] }, { "date": "2025-01-03", "close": 199.850067, "volume": 3986000, "typical_volume": 7542415.15, "trend": 231.114888, "fair_value": 138.47596, "relative_strength": -17.208952, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -52.603383, "energy": 32.419959, "activity_lines": [ 206.561327, 205.755856, 214.049507, 221.07455 ] }, { "date": "2025-01-10", "close": 197.370544, "volume": 4562000, "typical_volume": 7532365.15, "trend": 229.294262, "fair_value": 139.239002, "relative_strength": -18.398211, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.223253, "energy": 35.484645, "activity_lines": [ 203.817317, 204.042728, 211.58887, 218.897496 ] }, { "date": "2025-01-17", "close": 193.40329, "volume": 3403000, "typical_volume": 6360515.15, "trend": 227.374334, "fair_value": 139.998637, "relative_strength": -20.309317, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.40577, "energy": 40.104232, "activity_lines": [ 200.114552, 202.086153, 208.894448, 216.581949 ] }, { "date": "2025-01-24", "close": 198.858261, "volume": 1728000, "typical_volume": 5434915.15, "trend": 225.30684, "fair_value": 140.829108, "relative_strength": -19.163569, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.018222, "energy": 43.475515, "activity_lines": [ 198.593775, 201.35582, 207.172946, 214.742202 ] }, { "date": "2025-02-07", "close": 206.792755, "volume": 3268876, "typical_volume": 4818858.95, "trend": 223.207371, "fair_value": 141.712958, "relative_strength": -15.351746, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.156858, "energy": 35.878283, "activity_lines": [ 200.279856, 202.113204, 206.445618, 213.547745 ] }, { "date": "2025-02-14", "close": 211.751816, "volume": 6675432, "typical_volume": 4689830.55, "trend": 221.273204, "fair_value": 142.639295, "relative_strength": -11.70591, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -39.077886, "energy": 23.527925, "activity_lines": [ 204.445467, 203.745186, 206.341714, 212.808677 ] }, { "date": "2025-02-21", "close": 214.727249, "volume": 3289189, "typical_volume": 4537690.0, "trend": 220.03344, "fair_value": 143.567715, "relative_strength": -12.167379, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -25.992572, "energy": 15.427302, "activity_lines": [ 208.809439, 205.764876, 206.634535, 212.386358 ] }, { "date": "2025-02-28", "close": 209.768188, "volume": 1968455, "typical_volume": 4525612.75, "trend": 218.744085, "fair_value": 144.475673, "relative_strength": -10.913969, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -15.680778, "energy": 14.684021, "activity_lines": [ 210.363277, 206.666523, 206.537715, 211.724083 ] }, { "date": "2025-03-07", "close": 197.370544, "volume": 1968924, "typical_volume": 4411808.95, "trend": 217.785333, "fair_value": 145.329329, "relative_strength": -13.455507, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -39.434164, "energy": 19.207825, "activity_lines": [ 206.693574, 205.115691, 205.32865, 210.345145 ] }, { "date": "2025-03-14", "close": 181.997452, "volume": 3560711, "typical_volume": 4335094.5, "trend": 216.843112, "fair_value": 146.079405, "relative_strength": -17.247027, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -66.566741, "energy": 38.495363, "activity_lines": [ 197.998688, 200.95008, 202.827867, 208.03625 ] }, { "date": "2025-03-21", "close": 182.493362, "volume": 1280594, "typical_volume": 3937624.2, "trend": 215.289273, "fair_value": 146.858461, "relative_strength": -17.377637, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.976444, "energy": 61.140354, "activity_lines": [ 191.122125, 197.55087, 200.605736, 205.820137 ] }, { "date": "2025-03-28", "close": 164.640747, "volume": 3031423, "typical_volume": 3900645.35, "trend": 213.189938, "fair_value": 147.504828, "relative_strength": -22.82184, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -81.453741, "energy": 81.682921, "activity_lines": [ 180.245254, 191.221307, 196.940755, 202.55249 ] }, { "date": "2025-04-04", "close": 160.177597, "volume": 5496244, "typical_volume": 3871807.55, "trend": 208.908617, "fair_value": 148.113775, "relative_strength": -23.326988, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -82.7315, "energy": 88.554344, "activity_lines": [ 171.219767, 184.675349, 193.131725, 199.132339 ] }, { "date": "2025-04-11", "close": 116.041977, "volume": 9753942, "typical_volume": 4181254.65, "trend": 204.478525, "fair_value": 148.439172, "relative_strength": -38.833881, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -97.184556, "energy": 98.08078, "activity_lines": [ 150.788446, 170.708836, 185.338919, 193.140943 ] }, { "date": "2025-04-18", "close": 128.935532, "volume": 7168175, "typical_volume": 4438348.25, "trend": 200.825351, "fair_value": 148.844704, "relative_strength": -30.992894, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -83.773583, "energy": 93.712983, "activity_lines": [ 140.076881, 160.592356, 179.18024, 188.267201 ] }, { "date": "2025-04-25", "close": 128.935532, "volume": 3439619, "typical_volume": 4499729.2, "trend": 197.271359, "fair_value": 149.277923, "relative_strength": -32.152764, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.864691, "energy": 90.491827, "activity_lines": [ 132.902777, 151.891463, 173.385226, 183.629148 ] }, { "date": "2025-05-02", "close": 132.406876, "volume": 2249079, "typical_volume": 4518533.15, "trend": 193.94879, "fair_value": 149.731506, "relative_strength": -32.916811, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.187434, "energy": 87.318566, "activity_lines": [ 130.45631, 145.327473, 168.275035, 179.444343 ] }, { "date": "2025-05-09", "close": 129.927338, "volume": 2464285, "typical_volume": 4572347.4, "trend": 190.808053, "fair_value": 150.196883, "relative_strength": -34.069724, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.340724, "energy": 74.077049, "activity_lines": [ 129.332255, 139.809393, 163.264024, 175.313927 ] }, { "date": "2025-05-16", "close": 132.902771, "volume": 3953169, "typical_volume": 4288355.85, "trend": 187.452423, "fair_value": 150.663713, "relative_strength": -34.977382, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.094518, "energy": 63.885306, "activity_lines": [ 131.216695, 136.283952, 158.86463, 171.578102 ] }, { "date": "2025-05-23", "close": 127.943718, "volume": 1785220, "typical_volume": 3751616.85, "trend": 184.030672, "fair_value": 151.140915, "relative_strength": -36.318501, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.66915, "energy": 62.897794, "activity_lines": [ 130.324065, 133.029007, 154.347163, 167.738831 ] }, { "date": "2025-05-30", "close": 125.960091, "volume": 1135331, "typical_volume": 3609083.4, "trend": 180.344438, "fair_value": 151.575198, "relative_strength": -35.931193, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.793429, "energy": 61.011814, "activity_lines": [ 128.836346, 130.396197, 150.075288, 163.992342 ] }, { "date": "2025-06-06", "close": 127.447807, "volume": 1919086, "typical_volume": 3476937.7, "trend": 177.13758, "fair_value": 152.019646, "relative_strength": -35.417307, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.669023, "energy": 57.227083, "activity_lines": [ 128.042896, 129.061758, 146.296957, 160.579656 ] }, { "date": "2025-06-13", "close": 136.374115, "volume": 12052975, "typical_volume": 3909436.45, "trend": 174.806822, "fair_value": 152.504953, "relative_strength": -31.548972, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.297718, "energy": 48.724365, "activity_lines": [ 130.555486, 130.02652, 143.701716, 157.949755 ] }, { "date": "2025-06-20", "close": 123.48056, "volume": 4502262, "typical_volume": 4048149.55, "trend": 172.211582, "fair_value": 152.873628, "relative_strength": -37.195388, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.923646, "energy": 52.176026, "activity_lines": [ 128.340439, 129.07979, 140.150085, 154.638383 ] }, { "date": "2025-06-27", "close": 127.447807, "volume": 7829973, "typical_volume": 4276204.4, "trend": 169.616341, "fair_value": 153.302974, "relative_strength": -36.000837, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.559217, "energy": 46.817638, "activity_lines": [ 128.075955, 128.719131, 137.335228, 151.750398 ] }, { "date": "2025-07-04", "close": 121.001038, "volume": 2328279, "typical_volume": 4058846.75, "trend": 166.872328, "fair_value": 153.716794, "relative_strength": -38.349081, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.540759, "energy": 50.655964, "activity_lines": [ 125.695609, 127.213381, 134.284227, 148.613927 ] }, { "date": "2025-07-11", "close": 118.521507, "volume": 1825572, "typical_volume": 3985665.9, "trend": 164.062195, "fair_value": 154.149329, "relative_strength": -39.315693, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.984659, "energy": 66.580047, "activity_lines": [ 122.819356, 125.401071, 131.429226, 145.494519 ] }, { "date": "2025-07-18", "close": 123.976471, "volume": 2043593, "typical_volume": 3989422.8, "trend": 161.566135, "fair_value": 154.574672, "relative_strength": -37.400354, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.740714, "energy": 67.294682, "activity_lines": [ 122.356511, 124.833034, 129.551868, 142.908343 ] }, { "date": "2025-07-25", "close": 120.5, "volume": 1403473, "typical_volume": 3961150.25, "trend": 158.67318, "fair_value": 154.909139, "relative_strength": -38.286021, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.695935, "energy": 70.739194, "activity_lines": [ 121.561353, 123.741109, 127.75195, 140.258915 ] }, { "date": "2025-08-01", "close": 119.0, "volume": 1898045, "typical_volume": 3878016.95, "trend": 155.3335, "fair_value": 155.188683, "relative_strength": -38.363399, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.292791, "energy": 59.199782, "activity_lines": [ 120.464898, 122.601961, 126.175225, 137.699355 ] }, { "date": "2025-08-08", "close": 118.5, "volume": 3337005, "typical_volume": 3980837.5, "trend": 152.621832, "fair_value": 155.452438, "relative_strength": -39.340688, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.369939, "energy": 50.727313, "activity_lines": [ 119.764963, 121.534518, 124.850868, 135.323 ] }, { "date": "2025-08-15", "close": 124.0, "volume": 9787326, "typical_volume": 4318632.65, "trend": 150.176147, "fair_value": 155.745156, "relative_strength": -36.638361, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.508328, "energy": 42.910318, "activity_lines": [ 121.065098, 121.602712, 124.355052, 133.47643 ] }, { "date": "2025-08-22", "close": 115.0, "volume": 3136683, "typical_volume": 4200654.6, "trend": 147.562704, "fair_value": 155.991508, "relative_strength": -39.03878, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.933166, "energy": 45.332009, "activity_lines": [ 119.0, 120.09723, 123.19562, 131.207001 ] }, { "date": "2025-08-29", "close": 123.5, "volume": 4006215, "typical_volume": 3913268.25, "trend": 145.050762, "fair_value": 156.296753, "relative_strength": -34.983674, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.551745, "energy": 34.34363, "activity_lines": [ 120.366667, 120.525823, 123.060843, 129.654569 ] }, { "date": "2025-09-05", "close": 120.5, "volume": 2798916, "typical_volume": 3694805.3, "trend": 142.174337, "fair_value": 156.580879, "relative_strength": -35.977112, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.017641, "energy": 26.56896, "activity_lines": [ 120.533333, 120.408608, 122.604837, 128.070649 ] }, { "date": "2025-09-12", "close": 114.5, "volume": 3086460, "typical_volume": 3677147.35, "trend": 138.932609, "fair_value": 156.792563, "relative_strength": -40.444291, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.457952, "energy": 37.82481, "activity_lines": [ 118.6, 119.326808, 121.617572, 126.285208 ] }, { "date": "2025-09-19", "close": 115.5, "volume": 1648978, "typical_volume": 3647142.3, "trend": 135.625034, "fair_value": 157.007511, "relative_strength": -39.168524, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.555975, "energy": 35.476225, "activity_lines": [ 117.266667, 118.545027, 120.794286, 124.773427 ] }, { "date": "2025-09-26", "close": 107.0, "volume": 3561733, "typical_volume": 3702014.7, "trend": 132.199428, "fair_value": 157.211391, "relative_strength": -42.692417, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.819629, "energy": 57.080267, "activity_lines": [ 113.666667, 116.272727, 119.241985, 122.92665 ] }, { "date": "2025-10-03", "close": 107.5, "volume": 1433592, "typical_volume": 3576035.85, "trend": 129.203743, "fair_value": 157.444276, "relative_strength": -44.05821, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.107788, "energy": 68.26414, "activity_lines": [ 110.766667, 114.4, 117.846481, 121.333139 ] }, { "date": "2025-10-10", "close": 109.0, "volume": 1280185, "typical_volume": 3550784.1, "trend": 126.770495, "fair_value": 157.746557, "relative_strength": -43.484418, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.193646, "energy": 65.28593, "activity_lines": [ 109.433333, 113.036364, 116.714799, 120.029671 ] }, { "date": "2025-10-17", "close": 102.0, "volume": 2565675, "typical_volume": 3622301.3, "trend": 124.087383, "fair_value": 157.993898, "relative_strength": -46.167604, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.558326, "energy": 74.753342, "activity_lines": [ 106.533333, 110.581818, 115.006659, 118.431575 ] }, { "date": "2025-10-24", "close": 102.0, "volume": 1667438, "typical_volume": 3609718.9, "trend": 121.999358, "fair_value": 158.28277, "relative_strength": -45.69722, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.847787, "energy": 71.479459, "activity_lines": [ 104.466667, 108.427273, 113.412615, 117.006582 ] }, { "date": "2025-10-31", "close": 98.599998, "volume": 3034874, "typical_volume": 3158813.85, "trend": 119.946771, "fair_value": 158.566208, "relative_strength": -47.834619, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -75.922499, "energy": 74.840382, "activity_lines": [ 102.166666, 106.054545, 111.615941, 115.496946 ] }, { "date": "2025-11-07", "close": 95.099998, "volume": 3450141, "typical_volume": 3106207.8, "trend": 119.248705, "fair_value": 158.847976, "relative_strength": -47.668583, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.056422, "energy": 79.596731, "activity_lines": [ 99.259999, 103.343636, 109.665811, 113.893929 ] }, { "date": "2025-11-14", "close": 95.5, "volume": 2474495, "typical_volume": 2838433.9, "trend": 118.134188, "fair_value": 159.093923, "relative_strength": -46.13029, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.239523, "energy": 77.66509, "activity_lines": [ 97.313332, 101.221818, 107.888921, 112.361754 ] }, { "date": "2025-11-21", "close": 87.5, "volume": 2816165, "typical_volume": 2862828.2, "trend": 116.753003, "fair_value": 159.225662, "relative_strength": -47.988934, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -84.146997, "energy": 87.085114, "activity_lines": [ 93.599999, 98.099999, 105.502259, 110.385355 ] }, { "date": "2025-11-28", "close": 92.5, "volume": 1480371, "typical_volume": 2845568.15, "trend": 115.422774, "fair_value": 159.320861, "relative_strength": -46.480173, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.050722, "energy": 81.032105, "activity_lines": [ 92.52, 96.378181, 103.751316, 108.820645 ] }, { "date": "2025-12-05", "close": 90.900002, "volume": 1307922, "typical_volume": 2808784.6, "trend": 114.121863, "fair_value": 159.412097, "relative_strength": -47.115517, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -69.741646, "energy": 78.000271, "activity_lines": [ 91.540001, 94.783636, 101.971905, 107.238531 ] }, { "date": "2025-12-12", "close": 92.900002, "volume": 1760761, "typical_volume": 2826649.0, "trend": 112.788437, "fair_value": 159.496647, "relative_strength": -45.437114, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.638474, "energy": 64.899189, "activity_lines": [ 91.740001, 93.845455, 100.540476, 105.869379 ] }, { "date": "2025-12-19", "close": 92.400002, "volume": 1669428, "typical_volume": 2815218.15, "trend": 111.603647, "fair_value": 159.584284, "relative_strength": -43.798727, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.121679, "energy": 53.095324, "activity_lines": [ 91.920002, 93.081819, 99.192857, 104.553996 ] }, { "date": "2025-12-26", "close": 92.300003, "volume": 1609621, "typical_volume": 2728848.95, "trend": 110.481644, "fair_value": 159.666875, "relative_strength": -44.474602, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.717438, "energy": 49.431648, "activity_lines": [ 92.273336, 92.601819, 97.962382, 103.308599 ] }, { "date": "2026-01-02", "close": 93.099998, "volume": 2111471, "typical_volume": 2345056.2, "trend": 109.336717, "fair_value": 159.816262, "relative_strength": -44.360187, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -47.186842, "energy": 40.124919, "activity_lines": [ 92.573334, 92.443637, 96.932857, 102.187203 ] }, { "date": "2026-01-09", "close": 94.0, "volume": 3157544, "typical_volume": 2346099.25, "trend": 107.924246, "fair_value": 159.97897, "relative_strength": -44.512197, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.623614, "energy": 34.927885, "activity_lines": [ 93.133334, 92.61091, 96.136191, 101.197737 ] }, { "date": "2026-01-16", "close": 110.0, "volume": 9061946, "typical_volume": 2598885.8, "trend": 107.474894, "fair_value": 160.234802, "relative_strength": -36.270355, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -6.240763, "energy": 12.658807, "activity_lines": [ 98.82, 95.77091, 96.963334, 101.331657 ] }, { "date": "2026-01-23", "close": 121.5, "volume": 16085865, "typical_volume": 3263233.25, "trend": 107.276634, "fair_value": 160.58386, "relative_strength": -29.70508, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "down", "direction": 25.227442, "energy": 33.823835, "activity_lines": [ 107.2, 100.75091, 98.95, 102.236502 ] }, { "date": "2026-01-30", "close": 109.0, "volume": 4849485, "typical_volume": 3351384.5, "trend": 106.876599, "fair_value": 160.848385, "relative_strength": -35.987827, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 20.547367, "energy": 35.612301, "activity_lines": [ 109.473333, 102.985455, 99.741429, 102.347687 ] }, { "date": "2026-02-06", "close": 100.5, "volume": 2809138, "typical_volume": 3409392.5, "trend": 106.275882, "fair_value": 161.011228, "relative_strength": -39.215415, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 20.045543, "energy": 33.946662, "activity_lines": [ 107.8, 103.283637, 99.749524, 101.936294 ] }, { "date": "2026-02-13", "close": 102.0, "volume": 1570758, "typical_volume": 3309843.75, "trend": 105.543333, "fair_value": 161.173618, "relative_strength": -40.305908, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 17.127938, "energy": 26.492121, "activity_lines": [ 106.133333, 103.709091, 99.971905, 101.66043 ] }, { "date": "2026-02-27", "close": 109.0, "volume": 2164231, "typical_volume": 3346375.7, "trend": 105.16, "fair_value": 161.38025, "relative_strength": -38.06876, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 21.414244, "energy": 17.265439, "activity_lines": [ 106.266667, 105.205455, 100.884762, 101.883441 ] }, { "date": "2026-03-06", "close": 99.800003, "volume": 2567641, "typical_volume": 3410748.5, "trend": 104.52, "fair_value": 161.495816, "relative_strength": -38.781089, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": -6.83335, "energy": 9.377158, "activity_lines": [ 103.400001, 104.736364, 100.914286, 101.537635 ] }, { "date": "2026-03-13", "close": 97.0, "volume": 1983731, "typical_volume": 3381651.3, "trend": 103.803334, "fair_value": 161.497155, "relative_strength": -38.725844, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -37.297198, "energy": 20.824085, "activity_lines": [ 101.046667, 103.623637, 100.720953, 101.052473 ] }, { "date": "2026-03-20", "close": 96.5, "volume": 1693934, "typical_volume": 3382976.1, "trend": 102.886667, "fair_value": 161.432992, "relative_strength": -37.940879, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -39.667327, "energy": 23.672659, "activity_lines": [ 99.326667, 102.334546, 100.50381, 100.581291 ] }, { "date": "2026-03-27", "close": 95.599998, "volume": 1466931, "typical_volume": 3304578.95, "trend": 102.24, "fair_value": 161.325303, "relative_strength": -36.310652, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -34.440107, "energy": 26.642586, "activity_lines": [ 97.573333, 100.82, 100.227143, 100.111183 ] }, { "date": "2026-04-03", "close": 93.099998, "volume": 1336995, "typical_volume": 3198921.65, "trend": 101.226667, "fair_value": 161.176418, "relative_strength": -35.6473, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -48.970899, "energy": 35.575798, "activity_lines": [ 95.413332, 98.821818, 99.726667, 99.521505 ] }, { "date": "2026-04-10", "close": 96.0, "volume": 1184135, "typical_volume": 3134403.65, "trend": 100.41, "fair_value": 161.140513, "relative_strength": -37.675738, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -44.254501, "energy": 36.398709, "activity_lines": [ 95.279999, 97.658181, 99.511905, 99.184301 ] }, { "date": "2026-04-17", "close": 113.0, "volume": 10670328, "typical_volume": 3527111.8, "trend": 100.36, "fair_value": 161.213583, "relative_strength": -28.494811, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 17.77102, "energy": 7.647616, "activity_lines": [ 101.066666, 100.049091, 100.913809, 99.996559 ] }, { "date": "2026-04-24", "close": 108.060951, "volume": 7706849, "typical_volume": 3838435.7, "trend": 100.112032, "fair_value": 161.258138, "relative_strength": -34.216991, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 40.568981, "energy": 24.034659, "activity_lines": [ 104.140317, 101.469264, 101.7239, 100.493395 ] }, { "date": "2026-05-01", "close": 108.0, "volume": 2131738, "typical_volume": 3879626.5, "trend": 100.145365, "fair_value": 161.365858, "relative_strength": -33.112221, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 52.901706, "energy": 41.363324, "activity_lines": [ 106.42292, 102.740883, 102.454086, 101.002296 ] }, { "date": "2026-05-08", "close": 104.5, "volume": 3633212, "typical_volume": 3973249.05, "trend": 100.045365, "fair_value": 161.459952, "relative_strength": -38.342, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 51.767744, "energy": 45.096865, "activity_lines": [ 106.71219, 103.267047, 102.76951, 101.28324 ] }, { "date": "2026-05-15", "close": 112.5, "volume": 12862414, "typical_volume": 4532898.35, "trend": 100.162032, "fair_value": 161.600923, "relative_strength": -31.805766, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.990266, "energy": 57.877024, "activity_lines": [ 108.908127, 105.329575, 103.791601, 102.086765 ] }, { "date": "2026-05-22", "close": 120.0, "volume": 17532104, "typical_volume": 5329022.5, "trend": 100.762032, "fair_value": 161.805703, "relative_strength": -28.023891, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.469386, "energy": 62.95081, "activity_lines": [ 112.504063, 108.524831, 105.432263, 103.366634 ] }, { "date": "2026-05-29", "close": 110.0, "volume": 6390281, "typical_volume": 5542963.0, "trend": 101.028698, "fair_value": 161.899814, "relative_strength": -36.591013, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.694941, "energy": 46.719475, "activity_lines": [ 112.3, 109.483723, 105.988639, 103.962632 ] }, { "date": "2026-06-05", "close": 148.0, "volume": 27389019, "typical_volume": 6754536.75, "trend": 102.675365, "fair_value": 162.257652, "relative_strength": -14.212675, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 88.498391, "energy": 79.592492, "activity_lines": [ 124.633333, 117.106251, 110.083587, 106.993038 ] }, { "date": "2026-06-12", "close": 160.5, "volume": 44411939, "typical_volume": 8522036.4, "trend": 104.855365, "fair_value": 162.628916, "relative_strength": -3.982021, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 88.836332, "energy": 87.80175, "activity_lines": [ 138.466667, 126.048779, 115.111868, 110.72366 ] }, { "date": "2026-06-19", "close": 211.0, "volume": 57318257, "typical_volume": 10583656.0, "trend": 108.705365, "fair_value": 163.320751, "relative_strength": 20.998101, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 96.284441, "energy": 97.434244, "activity_lines": [ 165.4, 142.947671, 124.709197, 117.571701 ] }, { "date": "2026-06-26", "close": 190.0, "volume": 42398079, "typical_volume": 12461085.7, "trend": 112.122032, "fair_value": 163.899996, "relative_strength": 14.36845, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.073294, "energy": 92.395584, "activity_lines": [ 178.766667, 153.937472, 131.880335, 122.816516 ] }, { "date": "2026-07-03", "close": 187.0, "volume": 18585901, "typical_volume": 13249923.85, "trend": 115.272032, "fair_value": 164.473224, "relative_strength": 8.166821, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.643108, "energy": 88.133937, "activity_lines": [ 186.466667, 162.981818, 138.380045, 127.647353 ] }, { "date": "2026-07-10", "close": 180.0, "volume": 16672886, "typical_volume": 14005030.25, "trend": 118.242032, "fair_value": 164.982073, "relative_strength": 8.17825, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.532697, "energy": 82.245711, "activity_lines": [ 186.7, 169.318182, 143.801184, 131.823351 ] }, { "date": "2026-07-17", "close": 156.0, "volume": 28938396, "typical_volume": 15343738.5, "trend": 120.345365, "fair_value": 165.230101, "relative_strength": 0.468354, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.791353, "energy": 53.959982, "activity_lines": [ 176.8, 169.981818, 146.565179, 134.259349 ] }, { "date": "2026-07-24", "close": 150.5, "volume": 10535998, "typical_volume": 15742156.35, "trend": 122.282032, "fair_value": 165.332751, "relative_strength": -4.319879, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 46.741326, "energy": 35.629812, "activity_lines": [ 165.366667, 168.709091, 148.581555, 136.204809 ] }, { "date": "2026-07-31", "close": 172.0, "volume": 88740215, "typical_volume": 20079980.55, "trend": 124.938698, "fair_value": 165.43762, "relative_strength": 11.400432, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 44.320449, "energy": 28.36781, "activity_lines": [ 165.133333, 170.654545, 152.404122, 139.41242 ] }, { "date": "2026-08-07", "close": 173.5, "volume": 39688161, "typical_volume": 21979691.9, "trend": 127.618698, "fair_value": 165.609115, "relative_strength": 10.245198, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.639499, "energy": 24.873375, "activity_lines": [ 166.6, 171.927273, 156.012404, 142.545407 ] }, { "date": "2026-08-14", "close": 172.0, "volume": 9407189, "typical_volume": 22376704.8, "trend": 130.218698, "fair_value": 165.74249, "relative_strength": 6.186801, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.227513, "energy": 26.717711, "activity_lines": [ 168.466667, 171.772727, 159.111161, 145.408717 ] } ], "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." } } }