{ "ticker": { "uuid": "51b244ff-ad8a-4829-bc36-be59c5173657", "symbol": "300408", "name": "Chaozhou Three-Circle (Group) Co.,Ltd.", "exchange": "SHZ", "country": "CN", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-07", "benchmark": "399001.SZ", "stage": 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": 32.514, "architecture_energy": 28.242, "architecture_maturity": 79.0, "architecture_confidence": 96, "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": 43.22, "rotation_up": 22.59, "upward_expansion": 55.63, "deceleration": 91.16, "rotation_down": 38.31, "downward_expansion": 21.63 }, "activity_lines": [ 114.083999, 123.041091, 117.920637, 104.915485 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": 0.0 }, "latest_close": 127.389999, "trend_reference": 87.859118, "distance_from_trend": 0.449935, "trend_direction": "Improving", "fair_value": 44.098881, "distance_from_fair_value": 1.888735, "fair_value_direction": "Improving", "relative_strength": 81.99008, "relative_strength_direction": "Improving", "price_momentum": 1.561155, "excess_performance": 1.553755, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.449935, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.464835, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 1.888735, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.513565, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.819901, "read": "Leading" }, { "label": "Relative strength direction", "positive": true, "value": 0.287021, "read": "Improving" }, { "label": "Price momentum", "positive": true, "value": 1.561155, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 2.378547, "read": "Demand-led" } ], "volume": { "latest": 390527268, "relative_activity": 1.815022, "balance": 2.378547, "dry_up": 1.86548, "accumulation_observations": 6, "distribution_observations": 2 }, "risk": { "range_context": 0.180651, "annualized_volatility": 0.8055, "from_high_reference": -0.235629, "from_low_reference": 2.86065 }, "levels": { "trend_reference": 87.859118, "fair_value_reference": 44.098881, "structural_low": 47.600489, "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": 0.057006, "positive_rate": 0.777778, "directional_follow_through": 0.777778, "median_excess_return": 0.007527, "regime_survival": 0.444444, "best_return": 0.447501, "worst_return": -0.108492, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 5, "median_return": 0.233907, "positive_rate": 0.8, "directional_follow_through": 0.8, "median_excess_return": 0.210912, "regime_survival": 0.0, "best_return": 1.142167, "worst_return": -0.056102, "sufficient": true }, { "horizon": "Extended", "sample_count": 4, "median_return": 0.148222, "positive_rate": 0.75, "directional_follow_through": 0.75, "median_excess_return": 0.06342, "regime_survival": 0.0, "best_return": 2.080381, "worst_return": -0.214834, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 3, "median_return": -0.171587, "positive_rate": 0.333333, "directional_follow_through": 0.333333, "median_excess_return": -0.047824, "regime_survival": 0.0, "best_return": 0.425035, "worst_return": -0.285462, "sufficient": false } ], "ledger": [ { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-05-24", "end": "2024-06-21", "tenure": "Developing", "return": 0.035181, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-06-28", "end": "2024-08-23", "tenure": "Developing", "return": 0.042554, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-08-30", "end": "2024-10-04", "tenure": "Developing", "return": 0.181529, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-10-11", "end": "2025-04-04", "tenure": "Established", "return": 0.08059, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-04-11", "end": "2025-04-25", "tenure": "New", "return": -0.016982, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-05-02", "end": "2025-05-09", "tenure": "New", "return": -0.011658, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-05-16", "end": "2025-08-08", "tenure": "Established", "return": 0.022929, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-08-15", "end": "2025-09-12", "tenure": "Developing", "return": -0.001173, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-09-19", "end": "2025-11-21", "tenure": "Developing", "return": -0.123733, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-11-28", "end": "2026-01-16", "tenure": "Developing", "return": 0.161136, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-01-23", "end": "2026-04-03", "tenure": "Developing", "return": 0.047364, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-04-10", "end": "2026-04-17", "tenure": "New", "return": 0.09309, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-04-24", "end": "2026-07-24", "tenure": "Established", "return": 0.351761, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-07-31", "end": "2026-08-07", "tenure": "New", "return": 0.14067, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 31.331436, "volume": 43668672, "typical_volume": 54280087.55, "trend": 30.028894, "fair_value": 32.407971, "relative_strength": 11.311306, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 24.991576, "energy": 35.07244, "activity_lines": [ 30.662201, 29.925647, 29.6068, 29.766804 ] }, { "date": "2023-08-04", "close": 31.788904, "volume": 41845626, "typical_volume": 53862718.35, "trend": 30.100054, "fair_value": 32.445655, "relative_strength": 10.909164, "stage": 2, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 28.141436, "energy": 47.845951, "activity_lines": [ 31.212656, 30.337434, 29.812902, 29.880353 ] }, { "date": "2023-08-11", "close": 31.419037, "volume": 32428367, "typical_volume": 51652090.35, "trend": 30.176908, "fair_value": 32.484799, "relative_strength": 13.294427, "stage": 2, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 32.867391, "energy": 52.368429, "activity_lines": [ 31.409953, 30.646845, 29.978119, 29.965449 ] }, { "date": "2023-08-18", "close": 30.620907, "volume": 26334300, "typical_volume": 48816053.9, "trend": 30.191109, "fair_value": 32.507089, "relative_strength": 13.539291, "stage": 2, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 30.896385, "energy": 43.026222, "activity_lines": [ 31.20166, 30.762725, 30.055287, 29.994094 ] }, { "date": "2023-08-25", "close": 29.092783, "volume": 28289192, "typical_volume": 43400364.6, "trend": 30.050408, "fair_value": 32.525847, "relative_strength": 10.824163, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 0.405429, "energy": 7.653796, "activity_lines": [ 30.47426, 30.549127, 29.979511, 29.923234 ] }, { "date": "2023-09-01", "close": 31.117306, "volume": 46993307, "typical_volume": 42068054.0, "trend": 30.019677, "fair_value": 32.553083, "relative_strength": 14.13804, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 15.496309, "energy": 9.485731, "activity_lines": [ 30.563157, 30.701365, 30.110164, 29.992067 ] }, { "date": "2023-09-08", "close": 31.127039, "volume": 23564458, "typical_volume": 39891707.35, "trend": 30.005365, "fair_value": 32.587801, "relative_strength": 15.57985, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 40.502725, "energy": 18.836427, "activity_lines": [ 30.669575, 30.820342, 30.245167, 30.063509 ] }, { "date": "2023-09-15", "close": 30.202379, "volume": 24331610, "typical_volume": 37520544.05, "trend": 29.962806, "fair_value": 32.616288, "relative_strength": 13.047716, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 33.251813, "energy": 16.85779, "activity_lines": [ 30.511896, 30.720542, 30.28698, 30.07622 ] }, { "date": "2023-09-22", "close": 29.949314, "volume": 27501572, "typical_volume": 37974574.35, "trend": 29.926296, "fair_value": 32.63257, "relative_strength": 11.128487, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 28.813482, "energy": 14.273527, "activity_lines": [ 30.350973, 30.558793, 30.299964, 30.075349 ] }, { "date": "2023-09-29", "close": 30.173178, "volume": 22927145, "typical_volume": 37082250.7, "trend": 29.913985, "fair_value": 32.666647, "relative_strength": 12.157867, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 28.448233, "energy": 12.788777, "activity_lines": [ 30.309444, 30.447303, 30.3273, 30.091277 ] }, { "date": "2023-10-13", "close": 31.808371, "volume": 43262689, "typical_volume": 37077512.3, "trend": 29.993196, "fair_value": 32.702205, "relative_strength": 17.898265, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 57.286517, "energy": 24.25004, "activity_lines": [ 30.740954, 30.652056, 30.498885, 30.213496 ] }, { "date": "2023-10-20", "close": 30.251043, "volume": 32300885, "typical_volume": 36683913.85, "trend": 29.981549, "fair_value": 32.726685, "relative_strength": 17.262751, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 40.365434, "energy": 17.586139, "activity_lines": [ 30.607283, 30.564987, 30.510699, 30.230131 ] }, { "date": "2023-10-27", "close": 28.917583, "volume": 67272557, "typical_volume": 37956920.65, "trend": 29.982425, "fair_value": 32.736779, "relative_strength": 9.328804, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 0.362372, "energy": 3.23303, "activity_lines": [ 30.087525, 30.263432, 30.393639, 30.161488 ] }, { "date": "2023-11-03", "close": 30.309443, "volume": 52459776, "typical_volume": 38450221.05, "trend": 30.023903, "fair_value": 32.745153, "relative_strength": 13.120557, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 15.189777, "energy": 7.595239, "activity_lines": [ 30.117373, 30.260423, 30.408369, 30.182586 ] }, { "date": "2023-11-10", "close": 30.046644, "volume": 49955117, "typical_volume": 38713879.8, "trend": 29.960381, "fair_value": 32.755855, "relative_strength": 10.358052, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 13.875996, "energy": 11.84687, "activity_lines": [ 30.035613, 30.215296, 30.38603, 30.184053 ] }, { "date": "2023-11-17", "close": 30.202379, "volume": 38098055, "typical_volume": 39128570.55, "trend": 29.905913, "fair_value": 32.756792, "relative_strength": 10.495598, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 13.837553, "energy": 11.346444, "activity_lines": [ 30.014201, 30.181141, 30.373388, 30.199666 ] }, { "date": "2023-11-24", "close": 28.907852, "volume": 37908303, "typical_volume": 39269891.7, "trend": 29.86784, "fair_value": 32.753261, "relative_strength": 7.035364, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -18.116645, "energy": 18.891513, "activity_lines": [ 29.668345, 29.928253, 30.232641, 30.135275 ] }, { "date": "2023-12-01", "close": 28.732653, "volume": 29074486, "typical_volume": 38438526.6, "trend": 29.85193, "fair_value": 32.729754, "relative_strength": 7.455434, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -21.525039, "energy": 28.763765, "activity_lines": [ 29.353636, 29.683859, 30.072508, 30.062037 ] }, { "date": "2023-12-08", "close": 28.362787, "volume": 40976922, "typical_volume": 37819604.05, "trend": 29.847832, "fair_value": 32.705762, "relative_strength": 7.630298, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -34.05393, "energy": 43.548984, "activity_lines": [ 28.927967, 29.39894, 29.879974, 29.965963 ] }, { "date": "2023-12-15", "close": 28.119455, "volume": 40166623, "typical_volume": 37467983.1, "trend": 29.859763, "fair_value": 32.686474, "relative_strength": 8.327123, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -63.674129, "energy": 61.376801, "activity_lines": [ 28.550964, 29.098624, 29.674324, 29.854455 ] }, { "date": "2023-12-22", "close": 27.915056, "volume": 37484818, "typical_volume": 37158790.4, "trend": 29.810162, "fair_value": 32.668856, "relative_strength": 9.066841, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.423373, "energy": 63.115602, "activity_lines": [ 28.234308, 28.798484, 29.463946, 29.72899 ] }, { "date": "2023-12-29", "close": 28.66452, "volume": 37965526, "typical_volume": 36964785.4, "trend": 29.770416, "fair_value": 32.644608, "relative_strength": 8.164943, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.8905, "energy": 53.906888, "activity_lines": [ 28.319961, 28.705399, 29.341214, 29.655078 ] }, { "date": "2024-01-05", "close": 27.467325, "volume": 41802954, "typical_volume": 37433514.75, "trend": 29.727456, "fair_value": 32.612564, "relative_strength": 8.083198, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.72492, "energy": 52.224959, "activity_lines": [ 28.022771, 28.423488, 29.119342, 29.506491 ] }, { "date": "2024-01-12", "close": 25.170271, "volume": 70992972, "typical_volume": 39666448.35, "trend": 29.640437, "fair_value": 32.564762, "relative_strength": 0.29418, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -83.429994, "energy": 72.034922, "activity_lines": [ 27.044252, 27.750299, 28.69752, 29.212479 ] }, { "date": "2024-01-19", "close": 24.518141, "volume": 81854678, "typical_volume": 42344722.65, "trend": 29.49209, "fair_value": 32.503049, "relative_strength": -0.135741, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -83.651491, "energy": 82.067422, "activity_lines": [ 26.061191, 27.05198, 28.239546, 28.882008 ] }, { "date": "2024-01-26", "close": 23.963345, "volume": 52832713, "typical_volume": 42636692.95, "trend": 29.317847, "fair_value": 32.430116, "relative_strength": -2.209511, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -83.843523, "energy": 92.038559, "activity_lines": [ 25.133285, 26.353307, 27.750518, 28.525315 ] }, { "date": "2024-02-02", "close": 21.384024, "volume": 61212612, "typical_volume": 44519100.65, "trend": 29.085952, "fair_value": 32.343994, "relative_strength": -4.999028, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -91.783117, "energy": 96.234124, "activity_lines": [ 23.609053, 25.299104, 27.049907, 28.013456 ] }, { "date": "2024-02-09", "close": 23.574011, "volume": 84384143, "typical_volume": 47521727.3, "trend": 28.894225, "fair_value": 32.256403, "relative_strength": -4.360542, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.597015, "energy": 86.835056, "activity_lines": [ 23.300183, 24.779878, 26.604261, 27.657847 ] }, { "date": "2024-02-23", "close": 23.856279, "volume": 56064802, "typical_volume": 48949888.8, "trend": 28.673604, "fair_value": 32.16089, "relative_strength": -5.867844, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.774407, "energy": 81.812432, "activity_lines": [ 23.344956, 24.405766, 26.217062, 27.332818 ] }, { "date": "2024-03-01", "close": 25.131336, "volume": 63803058, "typical_volume": 50993684.45, "trend": 28.470827, "fair_value": 32.084375, "relative_strength": -4.661273, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.506533, "energy": 56.812755, "activity_lines": [ 23.902348, 24.345419, 25.980312, 27.104284 ] }, { "date": "2024-03-08", "close": 25.11187, "volume": 55390014, "typical_volume": 51600050.7, "trend": 28.263508, "fair_value": 32.000682, "relative_strength": -4.097837, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -46.710753, "energy": 38.419544, "activity_lines": [ 24.412372, 24.335863, 25.765716, 26.887578 ] }, { "date": "2024-03-15", "close": 25.004807, "volume": 47559631, "typical_volume": 52362988.0, "trend": 28.037371, "fair_value": 31.895076, "relative_strength": -6.943132, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.295573, "energy": 29.402639, "activity_lines": [ 24.810139, 24.357807, 25.572812, 26.677339 ] }, { "date": "2024-03-22", "close": 24.381874, "volume": 70315263, "typical_volume": 52515123.3, "trend": 27.802799, "fair_value": 31.793141, "relative_strength": -8.799188, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.859226, "energy": 24.565018, "activity_lines": [ 24.758877, 24.333031, 25.345563, 26.4415 ] }, { "date": "2024-03-29", "close": 24.031479, "volume": 44261299, "typical_volume": 52105199.45, "trend": 27.583152, "fair_value": 31.719733, "relative_strength": -8.43601, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.627513, "energy": 28.793101, "activity_lines": [ 24.536959, 24.300647, 25.106541, 26.198189 ] }, { "date": "2024-04-05", "close": 24.956137, "volume": 30381419, "typical_volume": 51126514.55, "trend": 27.445263, "fair_value": 31.646718, "relative_strength": -6.431318, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -38.958724, "energy": 26.142095, "activity_lines": [ 24.61158, 24.457087, 24.985477, 26.028704 ] }, { "date": "2024-04-12", "close": 24.313742, "volume": 41153766, "typical_volume": 51279300.1, "trend": 27.218478, "fair_value": 31.575727, "relative_strength": -5.814155, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.735951, "energy": 31.670755, "activity_lines": [ 24.48375, 24.488764, 24.827474, 25.826671 ] }, { "date": "2024-04-19", "close": 24.33321, "volume": 65942257, "typical_volume": 52680997.8, "trend": 26.992017, "fair_value": 31.507598, "relative_strength": -6.228445, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -50.875031, "energy": 30.494955, "activity_lines": [ 24.415617, 24.51761, 24.699365, 25.640524 ] }, { "date": "2024-04-26", "close": 25.394136, "volume": 37750881, "typical_volume": 53114817.55, "trend": 26.831742, "fair_value": 31.421274, "relative_strength": -4.037574, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -35.924912, "energy": 18.815792, "activity_lines": [ 24.7459, 24.685731, 24.694082, 25.537435 ] }, { "date": "2024-05-03", "close": 27.175327, "volume": 40142303, "typical_volume": 53073086.6, "trend": 26.739276, "fair_value": 31.338218, "relative_strength": 1.227284, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 0.884292, "energy": 8.231337, "activity_lines": [ 25.602429, 25.144611, 24.874333, 25.559602 ] }, { "date": "2024-05-10", "close": 27.039063, "volume": 50608667, "typical_volume": 53595188.8, "trend": 26.634805, "fair_value": 31.248755, "relative_strength": -0.909728, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 4.557131, "energy": 19.100269, "activity_lines": [ 26.203946, 25.518369, 25.047261, 25.578943 ] }, { "date": "2024-05-17", "close": 26.990393, "volume": 26153459, "typical_volume": 53028620.85, "trend": 26.474206, "fair_value": 31.168649, "relative_strength": -1.023345, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 23.903974, "energy": 45.152882, "activity_lines": [ 26.650379, 25.848592, 25.220699, 25.601884 ] }, { "date": "2024-05-24", "close": 27.389458, "volume": 52766410, "typical_volume": 53768665.05, "trend": 26.37882, "fair_value": 31.089338, "relative_strength": 3.204537, "stage": 4, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 28.231384, "energy": 54.426531, "activity_lines": [ 27.051389, 26.217218, 25.436546, 25.660933 ] }, { "date": "2024-05-31", "close": 28.314121, "volume": 57421064, "typical_volume": 54549570.55, "trend": 26.358705, "fair_value": 31.007501, "relative_strength": 7.102029, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 38.68274, "energy": 61.378563, "activity_lines": [ 27.556871, 26.710607, 25.746527, 25.785791 ] }, { "date": "2024-06-07", "close": 28.761852, "volume": 50838552, "typical_volume": 53541849.55, "trend": 26.307118, "fair_value": 30.951705, "relative_strength": 9.796062, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 49.729646, "energy": 66.429036, "activity_lines": [ 28.016931, 27.213906, 26.095118, 25.940833 ] }, { "date": "2024-06-14", "close": 29.647581, "volume": 35175448, "typical_volume": 51207888.05, "trend": 26.293816, "fair_value": 30.91527, "relative_strength": 12.767359, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 54.566576, "energy": 72.900887, "activity_lines": [ 28.666466, 27.79224, 26.510961, 26.156347 ] }, { "date": "2024-06-21", "close": 28.353052, "volume": 76718798, "typical_volume": 52402192.3, "trend": 26.232172, "fair_value": 30.876255, "relative_strength": 9.6619, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 64.98736, "energy": 72.669554, "activity_lines": [ 28.710589, 28.049906, 26.779089, 26.2892 ] }, { "date": "2024-06-28", "close": 28.411453, "volume": 47070762, "typical_volume": 51695099.8, "trend": 26.215625, "fair_value": 30.829768, "relative_strength": 12.081695, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.33216, "energy": 61.307329, "activity_lines": [ 28.683336, 28.244749, 27.031877, 26.429799 ] }, { "date": "2024-07-05", "close": 27.535458, "volume": 39773085, "typical_volume": 49464546.9, "trend": 26.175719, "fair_value": 30.769516, "relative_strength": 10.149441, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.634812, "energy": 42.954697, "activity_lines": [ 28.295951, 28.206169, 27.167772, 26.51495 ] }, { "date": "2024-07-12", "close": 29.76795, "volume": 63986803, "typical_volume": 49860646.95, "trend": 26.222558, "fair_value": 30.734036, "relative_strength": 16.331738, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.013168, "energy": 44.461274, "activity_lines": [ 28.704642, 28.534565, 27.497421, 26.746707 ] }, { "date": "2024-07-19", "close": 33.375889, "volume": 110094251, "typical_volume": 52175206.6, "trend": 26.397772, "fair_value": 30.715882, "relative_strength": 28.806711, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 86.961708, "energy": 62.789926, "activity_lines": [ 30.248905, 29.47181, 28.142533, 27.208212 ] }, { "date": "2024-07-26", "close": 32.019222, "volume": 75896653, "typical_volume": 53200538.55, "trend": 26.534578, "fair_value": 30.671338, "relative_strength": 27.151748, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.290585, "energy": 73.847376, "activity_lines": [ 31.092392, 30.047174, 28.619179, 27.570886 ] }, { "date": "2024-08-02", "close": 31.439201, "volume": 50002873, "typical_volume": 53322700.65, "trend": 26.627067, "fair_value": 30.624667, "relative_strength": 24.839201, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.55297, "energy": 78.900265, "activity_lines": [ 31.498128, 30.425647, 29.007692, 27.887313 ] }, { "date": "2024-08-09", "close": 31.173767, "volume": 51426449, "typical_volume": 52378259.95, "trend": 26.750615, "fair_value": 30.565336, "relative_strength": 25.412389, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.113869, "energy": 76.04789, "activity_lines": [ 31.613536, 30.682226, 29.340286, 28.180649 ] }, { "date": "2024-08-16", "close": 29.994059, "volume": 40221834, "typical_volume": 52176286.7, "trend": 26.911408, "fair_value": 30.474198, "relative_strength": 20.701389, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.96783, "energy": 47.362955, "activity_lines": [ 31.093153, 30.67232, 29.528185, 28.389903 ] }, { "date": "2024-08-23", "close": 29.620485, "volume": 37469478, "typical_volume": 52530689.65, "trend": 27.081486, "fair_value": 30.368236, "relative_strength": 21.086606, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 43.055462, "energy": 30.899114, "activity_lines": [ 30.433172, 30.572088, 29.652111, 28.564682 ] }, { "date": "2024-08-30", "close": 30.869009, "volume": 43498818, "typical_volume": 52647942.25, "trend": 27.311675, "fair_value": 30.281421, "relative_strength": 23.063587, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.439406, "energy": 26.55105, "activity_lines": [ 30.439726, 30.699352, 29.872734, 28.809039 ] }, { "date": "2024-09-06", "close": 29.286238, "volume": 38165895, "typical_volume": 51259124.15, "trend": 27.575082, "fair_value": 30.188868, "relative_strength": 19.322276, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.036069, "energy": 20.191739, "activity_lines": [ 29.995371, 30.493096, 29.911401, 28.93643 ] }, { "date": "2024-09-13", "close": 29.128941, "volume": 40003690, "typical_volume": 51371764.6, "trend": 27.760246, "fair_value": 30.10547, "relative_strength": 20.352545, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.776737, "energy": 18.825241, "activity_lines": [ 29.642114, 30.242335, 29.911502, 29.036679 ] }, { "date": "2024-09-20", "close": 29.148603, "volume": 24042088, "typical_volume": 50566753.85, "trend": 27.936657, "fair_value": 30.052932, "relative_strength": 18.629598, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 28.579194, "energy": 16.84755, "activity_lines": [ 29.431733, 29.966176, 29.89569, 29.12625 ] }, { "date": "2024-09-27", "close": 32.628738, "volume": 64158492, "typical_volume": 51244245.1, "trend": 28.186571, "fair_value": 30.022948, "relative_strength": 12.378761, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 64.244693, "energy": 28.557218, "activity_lines": [ 30.437761, 30.33403, 30.201923, 29.428965 ] }, { "date": "2024-10-04", "close": 36.472618, "volume": 31844463, "typical_volume": 51528795.3, "trend": 28.565262, "fair_value": 30.03438, "relative_strength": 13.138412, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 83.066023, "energy": 65.98187, "activity_lines": [ 32.524531, 31.414356, 30.847623, 29.963549 ] }, { "date": "2024-10-11", "close": 34.644077, "volume": 147945995, "typical_volume": 56287774.55, "trend": 28.886571, "fair_value": 30.025335, "relative_strength": 12.152946, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.207265, "energy": 68.512927, "activity_lines": [ 33.628215, 32.081249, 31.274022, 30.355731 ] }, { "date": "2024-10-18", "close": 35.636993, "volume": 85854719, "typical_volume": 57709457.3, "trend": 29.261742, "fair_value": 30.035145, "relative_strength": 11.862754, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 71.082626, "energy": 78.13514, "activity_lines": [ 34.70568, 32.870401, 31.760439, 30.791242 ] }, { "date": "2024-10-25", "close": 36.423466, "volume": 82683555, "typical_volume": 59301707.45, "trend": 29.674808, "fair_value": 30.04565, "relative_strength": 11.321857, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.682996, "energy": 81.344032, "activity_lines": [ 35.611434, 33.721399, 32.286887, 31.253288 ] }, { "date": "2024-11-01", "close": 35.725471, "volume": 107474083, "typical_volume": 62916639.2, "trend": 30.033786, "fair_value": 30.047516, "relative_strength": 10.589205, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.437001, "energy": 70.391857, "activity_lines": [ 35.799531, 34.328591, 32.710376, 31.643654 ] }, { "date": "2024-11-08", "close": 36.639748, "volume": 101444549, "typical_volume": 64152926.75, "trend": 30.444653, "fair_value": 30.055122, "relative_strength": 6.106799, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 68.658524, "energy": 66.541408, "activity_lines": [ 36.085939, 34.991015, 33.191996, 32.069845 ] }, { "date": "2024-11-15", "close": 34.929169, "volume": 102051939, "typical_volume": 66901985.6, "trend": 30.797851, "fair_value": 30.039761, "relative_strength": 4.881614, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.110085, "energy": 46.653183, "activity_lines": [ 35.791012, 35.237502, 33.471244, 32.359168 ] }, { "date": "2024-11-22", "close": 34.634239, "volume": 94449268, "typical_volume": 69635794.75, "trend": 31.105855, "fair_value": 30.019266, "relative_strength": 6.893514, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.050615, "energy": 37.210461, "activity_lines": [ 35.378768, 35.327767, 33.691366, 32.606677 ] }, { "date": "2024-11-29", "close": 35.931919, "volume": 56401585, "typical_volume": 69256533.85, "trend": 31.397741, "fair_value": 30.004701, "relative_strength": 8.788617, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 47.88398, "energy": 32.77234, "activity_lines": [ 35.465935, 35.553877, 34.001273, 32.918036 ] }, { "date": "2024-12-06", "close": 36.148201, "volume": 55455664, "typical_volume": 66524604.5, "trend": 31.701379, "fair_value": 29.984298, "relative_strength": 7.360497, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 47.147692, "energy": 30.055912, "activity_lines": [ 35.657966, 35.695979, 34.302426, 33.224518 ] }, { "date": "2024-12-13", "close": 37.56385, "volume": 82725048, "typical_volume": 66866024.25, "trend": 32.053828, "fair_value": 29.963541, "relative_strength": 12.008902, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.839576, "energy": 39.30685, "activity_lines": [ 36.293697, 36.031481, 34.725202, 33.602742 ] }, { "date": "2024-12-20", "close": 38.173367, "volume": 63327576, "typical_volume": 67532259.4, "trend": 32.413291, "fair_value": 29.943875, "relative_strength": 14.12361, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.451451, "energy": 45.990611, "activity_lines": [ 37.070994, 36.457963, 35.179623, 33.997551 ] }, { "date": "2024-12-27", "close": 38.438797, "volume": 85586254, "typical_volume": 69240249.65, "trend": 32.75078, "fair_value": 29.932462, "relative_strength": 14.368022, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.863612, "energy": 56.478263, "activity_lines": [ 37.720488, 36.868537, 35.627256, 34.386293 ] }, { "date": "2025-01-03", "close": 35.804119, "volume": 54082542, "typical_volume": 69933285.05, "trend": 32.985523, "fair_value": 29.891792, "relative_strength": 14.316114, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 57.946201, "energy": 43.815444, "activity_lines": [ 37.238119, 36.749136, 35.789373, 34.583282 ] }, { "date": "2025-01-10", "close": 36.757717, "volume": 60414202, "typical_volume": 71080521.25, "trend": 33.222527, "fair_value": 29.842235, "relative_strength": 18.042578, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.282381, "energy": 41.562131, "activity_lines": [ 37.082136, 36.814378, 36.014641, 34.82665 ] }, { "date": "2025-01-17", "close": 37.229599, "volume": 64822487, "typical_volume": 72146704.7, "trend": 33.518412, "fair_value": 29.80354, "relative_strength": 14.658216, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 55.595275, "energy": 34.574219, "activity_lines": [ 37.042812, 36.946648, 36.250863, 35.085171 ] }, { "date": "2025-01-24", "close": 37.986576, "volume": 59851035, "typical_volume": 73230961.7, "trend": 33.837583, "fair_value": 29.768595, "relative_strength": 14.873447, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.49591, "energy": 33.40522, "activity_lines": [ 37.278097, 37.205826, 36.52889, 35.373439 ] }, { "date": "2025-01-31", "close": 37.259094, "volume": 13907914, "typical_volume": 71926172.9, "trend": 34.161704, "fair_value": 29.734374, "relative_strength": 13.5549, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 51.623964, "energy": 32.366102, "activity_lines": [ 37.283342, 37.277145, 36.696203, 35.594182 ] }, { "date": "2025-02-07", "close": 37.209934, "volume": 45316423, "typical_volume": 72989889.65, "trend": 34.40977, "fair_value": 29.71392, "relative_strength": 8.345116, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 50.015206, "energy": 31.887278, "activity_lines": [ 37.350846, 37.291801, 36.820118, 35.790842 ] }, { "date": "2025-02-14", "close": 37.55402, "volume": 62570020, "typical_volume": 72910466.05, "trend": 34.549041, "fair_value": 29.699161, "relative_strength": 7.062, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.211131, "energy": 32.245419, "activity_lines": [ 37.439325, 37.345782, 36.938417, 35.993697 ] }, { "date": "2025-02-21", "close": 38.9795, "volume": 64271273, "typical_volume": 74531806.55, "trend": 34.78105, "fair_value": 29.706398, "relative_strength": 8.096576, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.593163, "energy": 38.363488, "activity_lines": [ 37.949876, 37.633381, 37.169022, 36.279533 ] }, { "date": "2025-02-28", "close": 38.242184, "volume": 97504793, "typical_volume": 72009746.45, "trend": 35.007817, "fair_value": 29.718887, "relative_strength": 9.248897, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 55.118877, "energy": 35.722913, "activity_lines": [ 38.097996, 37.761183, 37.317469, 36.502832 ] }, { "date": "2025-03-07", "close": 39.618504, "volume": 72961971, "typical_volume": 71365109.05, "trend": 35.289308, "fair_value": 29.757403, "relative_strength": 10.129261, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.460683, "energy": 48.663295, "activity_lines": [ 38.687849, 38.137974, 37.57986, 36.800295 ] }, { "date": "2025-03-14", "close": 38.389645, "volume": 56571580, "typical_volume": 70059510.3, "trend": 35.569161, "fair_value": 29.791654, "relative_strength": 4.860863, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 55.352806, "energy": 42.714239, "activity_lines": [ 38.710788, 38.269887, 37.706257, 37.000317 ] }, { "date": "2025-03-21", "close": 37.327908, "volume": 47702807, "typical_volume": 67070946.5, "trend": 35.826075, "fair_value": 29.814936, "relative_strength": 4.16763, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 51.189461, "energy": 30.237053, "activity_lines": [ 38.301167, 38.161747, 37.722174, 37.113785 ] }, { "date": "2025-03-28", "close": 38.193024, "volume": 57507151, "typical_volume": 64874076.6, "trend": 36.070209, "fair_value": 29.853681, "relative_strength": 6.748482, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 39.154212, "energy": 23.616056, "activity_lines": [ 38.194992, 38.200534, 37.812852, 37.266491 ] }, { "date": "2025-04-04", "close": 37.43605, "volume": 44811285, "typical_volume": 62012043.9, "trend": 36.341869, "fair_value": 29.900983, "relative_strength": 6.466379, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 32.925316, "energy": 14.777228, "activity_lines": [ 37.888924, 38.084172, 37.824041, 37.35461 ] }, { "date": "2025-04-11", "close": 35.312572, "volume": 100531000, "typical_volume": 62316130.5, "trend": 36.54799, "fair_value": 29.945876, "relative_strength": 5.282138, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -2.264137, "energy": 10.593304, "activity_lines": [ 36.928773, 37.591733, 37.621056, 37.288204 ] }, { "date": "2025-04-18", "close": 35.430546, "volume": 38981893, "typical_volume": 61445145.9, "trend": 36.757388, "fair_value": 29.996179, "relative_strength": 5.608547, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -21.254569, "energy": 22.09362, "activity_lines": [ 36.295008, 37.156135, 37.426076, 37.21611 ] }, { "date": "2025-04-25", "close": 34.712891, "volume": 37714025, "typical_volume": 60558063.95, "trend": 36.82686, "fair_value": 30.0458, "relative_strength": 1.591214, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -27.849412, "energy": 40.730381, "activity_lines": [ 35.619299, 36.622407, 37.165136, 37.084207 ] }, { "date": "2025-05-02", "close": 33.729801, "volume": 34312816, "typical_volume": 58137452.35, "trend": 36.735433, "fair_value": 30.092854, "relative_strength": -1.429008, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -42.508029, "energy": 56.590425, "activity_lines": [ 34.790227, 35.961592, 36.817404, 36.884397 ] }, { "date": "2025-05-09", "close": 33.336567, "volume": 55051885, "typical_volume": 57723667.8, "trend": 36.691849, "fair_value": 30.141305, "relative_strength": -5.033275, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -69.738277, "energy": 70.162403, "activity_lines": [ 34.127625, 35.32473, 36.450477, 36.665116 ] }, { "date": "2025-05-16", "close": 33.366058, "volume": 57824006, "typical_volume": 56335555.4, "trend": 36.616151, "fair_value": 30.185353, "relative_strength": -5.702477, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.761612, "energy": 69.419814, "activity_lines": [ 33.748153, 34.782422, 36.109392, 36.450548 ] }, { "date": "2025-05-23", "close": 32.323986, "volume": 51096146, "typical_volume": 56186235.6, "trend": 36.479502, "fair_value": 30.21715, "relative_strength": -8.366047, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.910545, "energy": 74.51691, "activity_lines": [ 33.15109, 34.164327, 35.693218, 36.173634 ] }, { "date": "2025-05-30", "close": 32.14703, "volume": 51060458, "typical_volume": 55718548.4, "trend": 36.36022, "fair_value": 30.253507, "relative_strength": -8.125047, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.103556, "energy": 75.204408, "activity_lines": [ 32.702147, 33.624343, 35.276763, 35.89412 ] }, { "date": "2025-06-06", "close": 32.559925, "volume": 48416475, "typical_volume": 54898247.8, "trend": 36.224226, "fair_value": 30.288225, "relative_strength": -8.297766, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.452296, "energy": 69.377234, "activity_lines": [ 32.561892, 33.253629, 34.921587, 35.64894 ] }, { "date": "2025-06-13", "close": 31.40971, "volume": 55236792, "typical_volume": 54667535.65, "trend": 36.106911, "fair_value": 30.305283, "relative_strength": -10.949231, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.224489, "energy": 74.175493, "activity_lines": [ 32.116225, 32.776205, 34.479103, 35.338326 ] }, { "date": "2025-06-20", "close": 31.360554, "volume": 48411011, "typical_volume": 56392690.5, "trend": 35.997788, "fair_value": 30.328088, "relative_strength": -10.051456, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.87047, "energy": 69.527272, "activity_lines": [ 31.782629, 32.399414, 34.063256, 35.032109 ] }, { "date": "2025-06-27", "close": 32.032097, "volume": 69119252, "typical_volume": 57582831.95, "trend": 35.867794, "fair_value": 30.3473, "relative_strength": -11.371002, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.399921, "energy": 55.220491, "activity_lines": [ 31.806581, 32.216575, 33.739454, 34.776258 ] }, { "date": "2025-07-04", "close": 32.798084, "volume": 83126496, "typical_volume": 58610655.75, "trend": 35.756124, "fair_value": 30.378843, "relative_strength": -10.353465, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.456168, "energy": 47.610386, "activity_lines": [ 32.105321, 32.234798, 33.513259, 34.578212 ] }, { "date": "2025-07-11", "close": 31.703817, "volume": 93243266, "typical_volume": 60059255.4, "trend": 35.560789, "fair_value": 30.397676, "relative_strength": -14.674577, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.822554, "energy": 49.363277, "activity_lines": [ 31.995902, 32.088877, 33.205496, 34.316773 ] }, { "date": "2025-07-18", "close": 32.280792, "volume": 84430834, "typical_volume": 59405557.45, "trend": 35.36437, "fair_value": 30.421261, "relative_strength": -14.480581, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -47.12179, "energy": 37.281808, "activity_lines": [ 32.135882, 32.084697, 32.987328, 34.105161 ] }, { "date": "2025-07-25", "close": 33.583961, "volume": 99188119, "typical_volume": 60716864.85, "trend": 35.202542, "fair_value": 30.45388, "relative_strength": -12.705932, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.417059, "energy": 26.570355, "activity_lines": [ 32.652179, 32.336652, 32.92166, 33.990295 ] }, { "date": "2025-08-01", "close": 33.454639, "volume": 90549732, "typical_volume": 62415772.45, "trend": 35.124226, "fair_value": 30.495326, "relative_strength": -11.330407, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -35.429015, "energy": 20.912431, "activity_lines": [ 32.977142, 32.561133, 32.872411, 33.877527 ] }, { "date": "2025-08-08", "close": 34.131096, "volume": 68135374, "typical_volume": 63437400.8, "trend": 35.036672, "fair_value": 30.550393, "relative_strength": -10.328955, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -21.033885, "energy": 19.662927, "activity_lines": [ 33.432755, 32.888048, 32.911087, 33.813455 ] }, { "date": "2025-08-15", "close": 42.407711, "volume": 328640740, "typical_volume": 76994080.25, "trend": 35.209276, "fair_value": 30.65833, "relative_strength": 6.53864, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 50.311047, "energy": 48.682329, "activity_lines": [ 36.558371, 34.683729, 33.753235, 34.289005 ] }, { "date": "2025-08-22", "close": 43.52187, "volume": 233273206, "typical_volume": 86417176.3, "trend": 35.393786, "fair_value": 30.771057, "relative_strength": 4.587258, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 54.819417, "energy": 78.566814, "activity_lines": [ 39.341781, 36.502933, 34.681423, 34.825302 ] }, { "date": "2025-08-29", "close": 43.989422, "volume": 168416017, "typical_volume": 89811427.15, "trend": 35.61813, "fair_value": 30.87601, "relative_strength": 1.429928, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 58.96188, "energy": 84.901371, "activity_lines": [ 41.531637, 38.186926, 35.62516, 35.379859 ] }, { "date": "2025-09-05", "close": 39.761581, "volume": 153590902, "typical_volume": 95541877.6, "trend": 35.703185, "fair_value": 30.954481, "relative_strength": -7.318064, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 39.274764, "energy": 75.530904, "activity_lines": [ 41.618515, 38.872605, 36.124927, 35.647178 ] }, { "date": "2025-09-12", "close": 42.357971, "volume": 161940831, "typical_volume": 101753217.9, "trend": 35.863317, "fair_value": 31.048667, "relative_strength": -3.612418, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 68.217376, "energy": 79.763211, "activity_lines": [ 42.150393, 39.889818, 36.851345, 36.07652 ] }, { "date": "2025-09-19", "close": 48.077991, "volume": 201154790, "typical_volume": 110095316.6, "trend": 36.1666, "fair_value": 31.178406, "relative_strength": 8.133673, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.811844, "energy": 66.307553, "activity_lines": [ 44.040486, 41.773219, 38.086122, 36.864563 ] }, { "date": "2025-09-26", "close": 45.441807, "volume": 195633969, "typical_volume": 117124420.8, "trend": 36.406587, "fair_value": 31.302078, "relative_strength": 1.129422, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.480048, "energy": 56.431936, "activity_lines": [ 44.673833, 42.879601, 39.001509, 37.462964 ] }, { "date": "2025-10-03", "close": 46.088421, "volume": 41345640, "typical_volume": 116300502.5, "trend": 36.622251, "fair_value": 31.4294, "relative_strength": 0.192839, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.672346, "energy": 57.829173, "activity_lines": [ 45.394722, 43.864259, 39.920834, 38.087598 ] }, { "date": "2025-10-10", "close": 46.078468, "volume": 65762592, "typical_volume": 117033824.8, "trend": 36.878545, "fair_value": 31.559629, "relative_strength": 1.450616, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.124082, "energy": 55.625447, "activity_lines": [ 45.97236, 44.619753, 40.778629, 38.697676 ] }, { "date": "2025-10-17", "close": 48.266998, "volume": 235375924, "typical_volume": 126249598.1, "trend": 37.243181, "fair_value": 31.714225, "relative_strength": 11.621545, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.112281, "energy": 52.494482, "activity_lines": [ 46.858382, 45.543637, 41.779358, 39.432415 ] }, { "date": "2025-10-24", "close": 49.19215, "volume": 121231675, "typical_volume": 129890358.1, "trend": 37.609819, "fair_value": 31.868375, "relative_strength": 8.456312, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.966826, "energy": 51.651143, "activity_lines": [ 47.658853, 46.378715, 42.791434, 40.203317 ] }, { "date": "2025-10-31", "close": 49.430897, "volume": 172722107, "typical_volume": 135764623.85, "trend": 38.009647, "fair_value": 32.016752, "relative_strength": 8.088132, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.75374, "energy": 49.420336, "activity_lines": [ 48.464629, 47.133847, 43.747048, 40.965967 ] }, { "date": "2025-11-07", "close": 51.798485, "volume": 139906339, "typical_volume": 140339390.25, "trend": 38.559178, "fair_value": 32.177458, "relative_strength": 12.678021, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.762711, "energy": 51.59112, "activity_lines": [ 49.793662, 48.212014, 44.84233, 41.855569 ] }, { "date": "2025-11-14", "close": 44.21822, "volume": 142058982, "typical_volume": 143986376.75, "trend": 38.8521, "fair_value": 32.292668, "relative_strength": -2.495566, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 58.422414, "energy": 40.727326, "activity_lines": [ 48.215269, 47.769967, 45.11836, 42.220669 ] }, { "date": "2025-11-21", "close": 42.129169, "volume": 100196904, "typical_volume": 144839897.15, "trend": 39.099309, "fair_value": 32.384521, "relative_strength": -2.102063, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 39.192806, "energy": 24.634523, "activity_lines": [ 46.064542, 46.867063, 45.137402, 42.432093 ] }, { "date": "2025-11-28", "close": 43.770565, "volume": 106307394, "typical_volume": 145493103.55, "trend": 39.434001, "fair_value": 32.477239, "relative_strength": -1.773486, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.521531, "energy": 18.417664, "activity_lines": [ 44.870135, 46.266755, 45.268335, 42.733464 ] }, { "date": "2025-12-05", "close": 43.452236, "volume": 105714212, "typical_volume": 146557272.45, "trend": 39.77119, "fair_value": 32.566121, "relative_strength": -3.677038, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.263351, "energy": 21.949944, "activity_lines": [ 43.931058, 45.686885, 45.31149, 42.992705 ] }, { "date": "2025-12-12", "close": 45.163269, "volume": 115359674, "typical_volume": 147365850.2, "trend": 40.164431, "fair_value": 32.675257, "relative_strength": -0.663989, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.706248, "energy": 15.788369, "activity_lines": [ 43.960903, 45.454287, 45.464403, 43.340581 ] }, { "date": "2025-12-19", "close": 42.805622, "volume": 107386412, "typical_volume": 148207684.2, "trend": 40.513819, "fair_value": 32.762409, "relative_strength": -4.828264, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 8.799131, "energy": 11.238749, "activity_lines": [ 43.647213, 44.809846, 45.337638, 43.51098 ] }, { "date": "2025-12-26", "close": 45.441807, "volume": 109399743, "typical_volume": 150270902.65, "trend": 40.956978, "fair_value": 32.868007, "relative_strength": -2.264939, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.654505, "energy": 9.890684, "activity_lines": [ 44.306424, 44.704218, 45.417411, 43.828915 ] }, { "date": "2026-01-02", "close": 45.51144, "volume": 52436624, "typical_volume": 136460696.85, "trend": 41.388695, "fair_value": 32.967242, "relative_strength": -1.404205, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.211635, "energy": 14.451294, "activity_lines": [ 44.768005, 44.662618, 45.449954, 44.122751 ] }, { "date": "2026-01-09", "close": 47.451275, "volume": 115009455, "typical_volume": 130547509.3, "trend": 41.923414, "fair_value": 33.081017, "relative_strength": -1.316592, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.597921, "energy": 21.351718, "activity_lines": [ 45.760138, 45.040636, 45.652464, 44.513886 ] }, { "date": "2026-01-16", "close": 50.823597, "volume": 155982770, "typical_volume": 129925846.95, "trend": 42.572182, "fair_value": 33.216718, "relative_strength": 4.567718, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 58.239903, "energy": 46.844708, "activity_lines": [ 47.609776, 46.067798, 46.157436, 45.088091 ] }, { "date": "2026-01-23", "close": 52.086975, "volume": 123246720, "typical_volume": 128408637.85, "trend": 43.240678, "fair_value": 33.363985, "relative_strength": 6.040112, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 71.321902, "energy": 66.287622, "activity_lines": [ 49.503185, 47.34239, 46.750186, 45.701948 ] }, { "date": "2026-01-30", "close": 49.739281, "volume": 143354927, "typical_volume": 127479342.65, "trend": 43.805384, "fair_value": 33.48927, "relative_strength": 3.024405, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.193059, "energy": 64.890999, "activity_lines": [ 49.995272, 48.04706, 47.060654, 46.121213 ] }, { "date": "2026-02-06", "close": 50.555004, "volume": 129936207, "typical_volume": 123918413.5, "trend": 44.433757, "fair_value": 33.59979, "relative_strength": 6.89585, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.369492, "energy": 66.04645, "activity_lines": [ 50.472769, 48.761678, 47.413661, 46.556673 ] }, { "date": "2026-02-13", "close": 56.47398, "volume": 127825357, "typical_volume": 120527982.9, "trend": 45.240197, "fair_value": 33.756423, "relative_strength": 17.433094, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 82.837578, "energy": 77.6866, "activity_lines": [ 52.58702, 50.429119, 48.318584, 47.333461 ] }, { "date": "2026-02-27", "close": 62.770969, "volume": 186183167, "typical_volume": 127769859.25, "trend": 46.213097, "fair_value": 33.956516, "relative_strength": 26.412231, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 89.636918, "energy": 85.001939, "activity_lines": [ 56.198754, 53.004709, 49.770687, 48.464479 ] }, { "date": "2026-03-06", "close": 58.592873, "volume": 143550442, "typical_volume": 131659251.75, "trend": 47.051038, "fair_value": 34.130322, "relative_strength": 20.324644, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 70.508977, "energy": 79.422963, "activity_lines": [ 57.621298, 54.500505, 50.745435, 49.263174 ] }, { "date": "2026-03-13", "close": 54.504303, "volume": 137113617, "typical_volume": 126746136.4, "trend": 47.730145, "fair_value": 34.280705, "relative_strength": 10.979555, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.603267, "energy": 71.220717, "activity_lines": [ 57.247259, 54.965884, 51.271203, 49.74403 ] }, { "date": "2026-03-20", "close": 54.215816, "volume": 128204260, "typical_volume": 127094765.65, "trend": 48.123749, "fair_value": 34.432457, "relative_strength": 13.430718, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.332084, "energy": 49.360968, "activity_lines": [ 56.459389, 55.214038, 51.739794, 50.16246 ] }, { "date": "2026-03-27", "close": 54.554043, "volume": 110543286, "typical_volume": 123985824.6, "trend": 48.491488, "fair_value": 34.593495, "relative_strength": 14.714162, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 54.476053, "energy": 35.504269, "activity_lines": [ 55.540207, 55.365426, 52.216675, 50.577318 ] }, { "date": "2026-04-03", "close": 54.554043, "volume": 82561345, "typical_volume": 121118574.9, "trend": 48.843642, "fair_value": 34.747044, "relative_strength": 17.89659, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 39.872791, "energy": 23.443905, "activity_lines": [ 54.749021, 55.387673, 52.669161, 50.96845 ] }, { "date": "2026-04-10", "close": 59.309116, "volume": 105090343, "typical_volume": 119270142.95, "trend": 49.495226, "fair_value": 34.94203, "relative_strength": 19.251707, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 53.933495, "energy": 31.424427, "activity_lines": [ 56.090654, 56.206653, 53.561389, 51.643642 ] }, { "date": "2026-04-17", "close": 64.830177, "volume": 153584258, "typical_volume": 121939510.65, "trend": 50.2443, "fair_value": 35.171293, "relative_strength": 24.78128, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 73.321177, "energy": 46.883449, "activity_lines": [ 59.224892, 57.89815, 54.90757, 52.632994 ] }, { "date": "2026-04-24", "close": 74.598969, "volume": 173090539, "typical_volume": 125278667.9, "trend": 51.128333, "fair_value": 35.444669, "relative_strength": 41.983733, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 85.81207, "energy": 80.394566, "activity_lines": [ 64.927002, 61.091411, 57.076013, 54.204263 ] }, { "date": "2026-05-01", "close": 85.25312, "volume": 164140678, "typical_volume": 128199991.2, "trend": 52.455376, "fair_value": 35.787084, "relative_strength": 58.606893, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 91.778887, "energy": 94.125951, "activity_lines": [ 72.821619, 65.784627, 60.112335, 56.405862 ] }, { "date": "2026-05-08", "close": 85.849998, "volume": 112856193, "typical_volume": 128074817.15, "trend": 53.780762, "fair_value": 36.144776, "relative_strength": 53.287964, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 86.621056, "energy": 94.51415, "activity_lines": [ 78.86859, 70.06311, 63.006451, 58.560354 ] }, { "date": "2026-05-15", "close": 85.699997, "volume": 149214198, "typical_volume": 130166206.45, "trend": 55.10148, "fair_value": 36.506892, "relative_strength": 51.253329, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.208358, "energy": 91.781072, "activity_lines": [ 82.779163, 73.894701, 65.692534, 60.619659 ] }, { "date": "2026-05-22", "close": 115.0, "volume": 253818127, "typical_volume": 137387125.65, "trend": 57.325913, "fair_value": 37.06147, "relative_strength": 98.210529, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 97.670894, "energy": 98.681206, "activity_lines": [ 94.697013, 82.560709, 70.964835, 64.48408 ] }, { "date": "2026-05-29", "close": 128.779999, "volume": 412903162, "typical_volume": 155410452.55, "trend": 59.978842, "fair_value": 37.709025, "relative_strength": 116.591075, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 97.336086, "energy": 98.707411, "activity_lines": [ 107.86354, 92.632249, 77.218288, 69.094021 ] }, { "date": "2026-06-05", "close": 134.830002, "volume": 78250863, "typical_volume": 153572522.95, "trend": 62.825478, "fair_value": 38.384838, "relative_strength": 124.292663, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 93.973944, "energy": 97.662894, "activity_lines": [ 119.434667, 102.448077, 83.651414, 73.923128 ] }, { "date": "2026-06-12", "close": 126.5, "volume": 60274551, "typical_volume": 148787112.0, "trend": 65.315529, "fair_value": 39.004345, "relative_strength": 109.968286, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 73.183541, "energy": 90.290134, "activity_lines": [ 124.924, 109.289797, 88.875117, 78.031162 ] }, { "date": "2026-06-19", "close": 157.889999, "volume": 329972823, "typical_volume": 159123417.15, "trend": 69.104588, "fair_value": 39.832127, "relative_strength": 136.986154, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 93.948974, "energy": 95.462138, "activity_lines": [ 138.166667, 120.530681, 96.727981, 84.003708 ] }, { "date": "2026-06-26", "close": 160.050003, "volume": 74815676, "typical_volume": 155696454.6, "trend": 73.035283, "fair_value": 40.680006, "relative_strength": 136.347769, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 87.969089, "energy": 86.987587, "activity_lines": [ 147.316668, 130.371913, 104.282735, 89.871154 ] }, { "date": "2026-07-03", "close": 144.889999, "volume": 66484373, "typical_volume": 152523862.9, "trend": 76.40593, "fair_value": 41.423092, "relative_strength": 110.638667, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 68.234742, "energy": 68.077405, "activity_lines": [ 148.41, 135.725511, 109.86839, 94.506942 ] }, { "date": "2026-07-10", "close": 127.050003, "volume": 370141845, "typical_volume": 164639687.3, "trend": 79.192523, "fair_value": 42.050396, "relative_strength": 87.121746, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.022292, "energy": 65.795088, "activity_lines": [ 142.482668, 136.557455, 113.305784, 97.774302 ] }, { "date": "2026-07-17", "close": 99.010002, "volume": 360652687, "typical_volume": 173363163.3, "trend": 80.987414, "fair_value": 42.503403, "relative_strength": 57.22361, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 48.078235, "energy": 43.446659, "activity_lines": [ 127.727335, 131.531274, 113.736625, 99.052849 ] }, { "date": "2026-07-24", "close": 100.839996, "volume": 405478071, "typical_volume": 186459544.75, "trend": 82.921893, "fair_value": 42.961827, "relative_strength": 56.483688, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 35.506613, "energy": 29.499752, "activity_lines": [ 115.414667, 126.598546, 114.169184, 100.333661 ] }, { "date": "2026-07-31", "close": 111.68, "volume": 448878445, "typical_volume": 202047786.15, "trend": 85.129833, "fair_value": 43.482372, "relative_strength": 72.112247, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 27.615573, "energy": 30.826994, "activity_lines": [ 110.518666, 123.361455, 115.432948, 102.189022 ] }, { "date": "2026-08-07", "close": 127.389999, "volume": 390527268, "typical_volume": 215163936.55, "trend": 87.859118, "fair_value": 44.098881, "relative_strength": 81.99008, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.514125, "energy": 28.242111, "activity_lines": [ 114.083999, 123.041091, 117.920637, 104.915485 ] } ], "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." } } }