{ "ticker": { "uuid": "5c318e29-217a-4bfa-8434-6fd991e9461d", "symbol": "603297", "name": "Ningbo Yongxin Optics Co.,Ltd", "exchange": "SHH", "country": "CN", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-07", "benchmark": "000001.SS", "stage": 4, "stage_name": "Declining", "phase": "4a", "phase_label": "Stage 4A \u00b7 Breakdown", "transition": "stage_4_declining", "transition_label": "Stage 4 decline intact", "confidence": 51.772, "architecture_regime": "rotation_down", "architecture_regime_label": "Rotation Down", "architecture_modifier": "Structural failure", "architecture_gate": "down", "architecture_direction": -63.413, "architecture_energy": 73.929, "architecture_maturity": 15.656, "architecture_confidence": 73.353, "architecture_tenure": "New", "architecture": { "interpretation": { "headline": "The Activity Line structure is rotating downward.", "body": "Fast Activity is weakening relative to Slow Activity and price acceptance is deteriorating. Persistent negative Trend confirmation would establish Downward Expansion." }, "scores": { "balance": 23.37, "rotation_up": 8.13, "upward_expansion": 16.07, "deceleration": 37.3, "rotation_down": 75.21, "downward_expansion": 89.41 }, "activity_lines": [ 97.197335, 106.685072, 114.889304, 115.753694 ], "activity_state": "Wide", "activity_direction": "Expanding", "rotation_direction": "Weakening", "price_acceptance": -0.666667 }, "latest_close": 105.160004, "trend_reference": 116.288613, "distance_from_trend": -0.095698, "trend_direction": "Improving", "fair_value": 90.460927, "distance_from_fair_value": 0.162491, "fair_value_direction": "Weakening", "relative_strength": -3.98575, "relative_strength_direction": "Weakening", "price_momentum": 0.008149, "excess_performance": 0.051353, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.095698, "read": "Below" }, { "label": "Trend direction", "positive": true, "value": 0.040137, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.162491, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.318628, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.039857, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.203464, "read": "Weakening" }, { "label": "Price momentum", "positive": true, "value": 0.008149, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 1.027534, "read": "Demand-led" } ], "volume": { "latest": 9622111, "relative_activity": 1.211244, "balance": 1.027534, "dry_up": 1.130035, "accumulation_observations": 3, "distribution_observations": 3 }, "risk": { "range_context": 0.143244, "annualized_volatility": 0.637485, "from_high_reference": -0.312107, "from_low_reference": 0.218399 }, "levels": { "trend_reference": 116.288613, "fair_value_reference": 90.460927, "structural_low": 86.400002, "invalidation": "Reclaiming a flat-to-rising Trend with improving relative strength is required before the declining diagnosis is repaired." }, "outcomes": [ { "horizon": "Near term", "sample_count": 6, "median_return": 0.078164, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": 0.05067, "regime_survival": 0.333333, "best_return": 0.492752, "worst_return": -0.081646, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 3, "median_return": 0.031871, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": -0.046791, "regime_survival": 0.0, "best_return": 0.669966, "worst_return": -0.004577, "sufficient": false }, { "horizon": "Extended", "sample_count": 3, "median_return": 0.191221, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": 0.019396, "regime_survival": 0.0, "best_return": 0.479383, "worst_return": -0.144333, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": 0.24378, "positive_rate": 1.0, "directional_follow_through": 0.0, "median_excess_return": 0.084253, "regime_survival": 0.0, "best_return": 0.353229, "worst_return": 0.13433, "sufficient": false } ], "ledger": [ { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-10-18", "end": "2024-11-08", "tenure": "New", "return": 0.484026, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-11-15", "end": "2025-03-28", "tenure": "Established", "return": -0.009242, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-04-04", "end": "2025-04-11", "tenure": "New", "return": -0.013951, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-04-18", "end": "2025-05-16", "tenure": "Developing", "return": 0.014647, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-05-23", "end": "2025-07-18", "tenure": "Developing", "return": 0.054609, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-07-25", "end": "2025-08-15", "tenure": "New", "return": 0.064105, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-08-22", "end": "2025-09-12", "tenure": "New", "return": -0.008563, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-09-19", "end": "2025-10-17", "tenure": "Developing", "return": -0.231439, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-10-24", "end": "2026-01-09", "tenure": "Developing", "return": 0.101859, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-01-16", "end": "2026-03-27", "tenure": "Developing", "return": -0.12814, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-04-03", "end": "2026-05-08", "tenure": "Developing", "return": 0.231875, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-05-15", "end": "2026-06-19", "tenure": "Developing", "return": -0.104215, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-06-26", "end": "2026-07-10", "tenure": "New", "return": -0.12275, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-07-17", "end": "2026-08-07", "tenure": "New", "return": 0.115993, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 80.223564, "volume": 4021353, "typical_volume": 3679352.85, "trend": 84.343441, "fair_value": 71.636756, "relative_strength": -11.658918, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 4.074401, "energy": 15.931106, "activity_lines": [ 84.418226, 83.19153, 81.717301, 82.814573 ] }, { "date": "2023-08-04", "close": 83.56134, "volume": 4625430, "typical_volume": 3799624.6, "trend": 84.460252, "fair_value": 71.910036, "relative_strength": -7.948096, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -11.630131, "energy": 14.255121, "activity_lines": [ 84.134549, 83.501539, 81.897444, 82.764115 ] }, { "date": "2023-08-11", "close": 85.396141, "volume": 3497095, "typical_volume": 3868155.1, "trend": 84.509955, "fair_value": 72.196776, "relative_strength": -2.446353, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -7.359676, "energy": 5.261743, "activity_lines": [ 84.090308, 84.036719, 82.259478, 82.824495 ] }, { "date": "2023-08-18", "close": 83.32711, "volume": 1762387, "typical_volume": 3845405.2, "trend": 84.440861, "fair_value": 72.46898, "relative_strength": -2.522907, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -23.315468, "energy": 11.753216, "activity_lines": [ 83.566545, 84.110536, 82.432516, 82.748182 ] }, { "date": "2023-08-25", "close": 81.004333, "volume": 1672200, "typical_volume": 3775197.0, "trend": 84.09792, "fair_value": 72.73266, "relative_strength": -2.636438, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -31.472239, "energy": 13.346838, "activity_lines": [ 82.790985, 83.603216, 82.386401, 82.526471 ] }, { "date": "2023-09-01", "close": 84.3909, "volume": 2253157, "typical_volume": 3641301.5, "trend": 83.720308, "fair_value": 73.026235, "relative_strength": -0.43125, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 4.418432, "energy": 2.951354, "activity_lines": [ 83.353786, 83.726896, 82.669832, 82.545373 ] }, { "date": "2023-09-08", "close": 84.381142, "volume": 2544259, "typical_volume": 3571964.55, "trend": 83.280968, "fair_value": 73.311562, "relative_strength": 0.216929, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 6.921932, "energy": 4.189416, "activity_lines": [ 83.635511, 83.800892, 82.9401, 82.588007 ] }, { "date": "2023-09-15", "close": 83.32711, "volume": 3225523, "typical_volume": 3576009.7, "trend": 83.009345, "fair_value": 73.583887, "relative_strength": -0.863434, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 4.465933, "energy": 2.943625, "activity_lines": [ 83.51124, 83.56684, 83.084525, 82.590984 ] }, { "date": "2023-09-22", "close": 82.029091, "volume": 1614166, "typical_volume": 3622299.05, "trend": 82.70217, "fair_value": 73.842555, "relative_strength": -2.593564, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -0.589145, "energy": 1.76616, "activity_lines": [ 83.09223, 83.191718, 83.098115, 82.527742 ] }, { "date": "2023-09-29", "close": 84.761765, "volume": 1520953, "typical_volume": 3591924.65, "trend": 82.466796, "fair_value": 74.141539, "relative_strength": 1.531515, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 43.343551, "energy": 17.51723, "activity_lines": [ 83.670647, 83.479537, 83.355589, 82.660619 ] }, { "date": "2023-10-13", "close": 82.585381, "volume": 1998515, "typical_volume": 3599526.1, "trend": 82.272035, "fair_value": 74.422146, "relative_strength": -0.266735, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 19.736352, "energy": 8.381467, "activity_lines": [ 83.273107, 83.36047, 83.371443, 82.66827 ] }, { "date": "2023-10-20", "close": 78.759628, "volume": 1969228, "typical_volume": 3630512.3, "trend": 82.061944, "fair_value": 74.696601, "relative_strength": -1.433944, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -18.153249, "energy": 16.967578, "activity_lines": [ 81.720683, 82.502869, 82.999374, 82.441663 ] }, { "date": "2023-10-27", "close": 78.818192, "volume": 2083682, "typical_volume": 3627129.5, "trend": 81.786295, "fair_value": 74.970946, "relative_strength": -2.341417, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -19.986525, "energy": 29.298686, "activity_lines": [ 80.562549, 81.74322, 82.627348, 82.232388 ] }, { "date": "2023-11-03", "close": 80.848175, "volume": 3646806, "typical_volume": 3696820.3, "trend": 81.689221, "fair_value": 75.248239, "relative_strength": 0.418635, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -13.282688, "energy": 27.710217, "activity_lines": [ 80.38167, 81.472258, 82.457671, 82.171864 ] }, { "date": "2023-11-10", "close": 87.679863, "volume": 8477604, "typical_volume": 3789035.8, "trend": 81.862626, "fair_value": 75.567869, "relative_strength": 9.133188, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 41.628089, "energy": 18.182749, "activity_lines": [ 82.556749, 82.488493, 82.90884, 82.558358 ] }, { "date": "2023-11-17", "close": 95.165459, "volume": 6666483, "typical_volume": 3982014.2, "trend": 82.307411, "fair_value": 75.938637, "relative_strength": 18.005797, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 70.089339, "energy": 54.112751, "activity_lines": [ 87.032486, 84.744372, 84.045132, 83.416605 ] }, { "date": "2023-11-24", "close": 99.254707, "volume": 9908214, "typical_volume": 4296204.7, "trend": 82.981411, "fair_value": 76.352232, "relative_strength": 23.264157, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 76.940161, "energy": 73.242545, "activity_lines": [ 92.032633, 87.54785, 85.507021, 84.509979 ] }, { "date": "2023-12-01", "close": 94.667717, "volume": 14670740, "typical_volume": 4441147.1, "trend": 83.409927, "fair_value": 76.742669, "relative_strength": 17.642739, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.284256, "energy": 71.417222, "activity_lines": [ 94.137446, 89.246901, 86.43074, 85.263934 ] }, { "date": "2023-12-08", "close": 94.589638, "volume": 7489494, "typical_volume": 4384304.25, "trend": 83.943213, "fair_value": 77.128664, "relative_strength": 19.615379, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.379795, "energy": 73.001425, "activity_lines": [ 95.159597, 90.725562, 87.317884, 85.985206 ] }, { "date": "2023-12-15", "close": 95.633911, "volume": 5917253, "typical_volume": 4478227.1, "trend": 84.546027, "fair_value": 77.517836, "relative_strength": 21.617132, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.524751, "energy": 66.814306, "activity_lines": [ 95.613742, 92.165719, 88.28817, 86.739444 ] }, { "date": "2023-12-22", "close": 90.841972, "volume": 3885707, "typical_volume": 4471444.8, "trend": 84.986216, "fair_value": 77.87241, "relative_strength": 16.2544, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.849818, "energy": 39.275243, "activity_lines": [ 93.940304, 92.536938, 88.747381, 87.145634 ] }, { "date": "2023-12-29", "close": 96.961205, "volume": 4245878, "typical_volume": 4452467.2, "trend": 85.631666, "fair_value": 78.264876, "relative_strength": 21.011197, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.714282, "energy": 38.964158, "activity_lines": [ 94.594843, 93.870625, 89.738812, 87.918214 ] }, { "date": "2024-01-05", "close": 88.480156, "volume": 3343002, "typical_volume": 4444762.55, "trend": 85.890619, "fair_value": 78.617831, "relative_strength": 11.678332, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 40.513236, "energy": 23.697154, "activity_lines": [ 92.575265, 93.331365, 89.858715, 88.101988 ] }, { "date": "2024-01-12", "close": 83.346626, "volume": 3883881, "typical_volume": 4550837.25, "trend": 86.18243, "fair_value": 78.933211, "relative_strength": 6.693902, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 18.097433, "energy": 13.898712, "activity_lines": [ 89.257015, 91.683064, 89.475025, 87.937859 ] }, { "date": "2024-01-19", "close": 81.785103, "volume": 3945320, "typical_volume": 4664493.25, "trend": 86.180478, "fair_value": 79.234579, "relative_strength": 6.358186, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -6.886907, "energy": 13.966803, "activity_lines": [ 86.167791, 89.705424, 88.942526, 87.654161 ] }, { "date": "2024-01-26", "close": 76.35878, "volume": 4934341, "typical_volume": 4798552.45, "trend": 86.000577, "fair_value": 79.504983, "relative_strength": -3.324641, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -29.805902, "energy": 31.499678, "activity_lines": [ 82.193047, 86.848357, 87.889515, 87.020503 ] }, { "date": "2024-02-02", "close": 63.583527, "volume": 4839733, "typical_volume": 4913326.15, "trend": 85.520732, "fair_value": 79.66451, "relative_strength": -13.904333, "stage": 1, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -45.688189, "energy": 60.862751, "activity_lines": [ 74.925431, 82.010456, 85.658063, 85.574241 ] }, { "date": "2024-02-09", "close": 71.400932, "volume": 6513806, "typical_volume": 5077740.3, "trend": 84.949147, "fair_value": 79.87039, "relative_strength": -7.60854, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.246355, "energy": 72.808203, "activity_lines": [ 72.488796, 79.242468, 84.270161, 84.663287 ] }, { "date": "2024-02-23", "close": 73.108856, "volume": 4985587, "typical_volume": 5246311.35, "trend": 84.347308, "fair_value": 80.086793, "relative_strength": -9.412738, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.232463, "energy": 73.202073, "activity_lines": [ 71.760083, 77.208045, 83.10171, 83.899397 ] }, { "date": "2024-03-01", "close": 75.294998, "volume": 5580397, "typical_volume": 5449283.55, "trend": 84.052244, "fair_value": 80.330793, "relative_strength": -7.153688, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.488061, "energy": 69.335286, "activity_lines": [ 72.442603, 75.961661, 82.18394, 83.315377 ] }, { "date": "2024-03-08", "close": 72.952698, "volume": 3705195, "typical_volume": 5534617.55, "trend": 83.809882, "fair_value": 80.570813, "relative_strength": -10.347107, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.464793, "energy": 48.191137, "activity_lines": [ 72.777029, 74.659204, 81.088174, 82.599277 ] }, { "date": "2024-03-15", "close": 79.794144, "volume": 6730790, "typical_volume": 5772695.65, "trend": 83.684309, "fair_value": 80.84432, "relative_strength": -2.112885, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.834307, "energy": 28.63063, "activity_lines": [ 75.61901, 74.925905, 80.689844, 82.340197 ] }, { "date": "2024-03-22", "close": 79.052422, "volume": 4109308, "typical_volume": 5873976.95, "trend": 83.472851, "fair_value": 81.100279, "relative_strength": -2.711714, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.878896, "energy": 21.498459, "activity_lines": [ 77.133042, 75.369876, 80.215948, 82.041366 ] }, { "date": "2024-03-29", "close": 78.28141, "volume": 3759938, "typical_volume": 5879633.55, "trend": 83.304661, "fair_value": 81.358571, "relative_strength": -3.413227, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -34.092232, "energy": 19.437127, "activity_lines": [ 77.879971, 75.845076, 79.667507, 81.706434 ] }, { "date": "2024-04-05", "close": 78.818192, "volume": 2473640, "typical_volume": 5579435.35, "trend": 83.23179, "fair_value": 81.605691, "relative_strength": -3.573412, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -31.066469, "energy": 20.767332, "activity_lines": [ 78.46099, 76.509968, 79.18241, 81.416984 ] }, { "date": "2024-04-12", "close": 75.021729, "volume": 6162575, "typical_volume": 5554239.95, "trend": 82.919484, "fair_value": 81.835084, "relative_strength": -6.653292, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -39.151514, "energy": 19.033642, "activity_lines": [ 77.541642, 76.538537, 78.377944, 80.887303 ] }, { "date": "2024-04-19", "close": 67.223839, "volume": 5854066, "typical_volume": 5351532.55, "trend": 82.347574, "fair_value": 82.014976, "relative_strength": -17.43504, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.749, "energy": 39.287924, "activity_lines": [ 73.885062, 75.173619, 76.926744, 79.874681 ] }, { "date": "2024-04-26", "close": 71.205734, "volume": 3850201, "typical_volume": 4810505.6, "trend": 81.943528, "fair_value": 82.209297, "relative_strength": -13.114653, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.768052, "energy": 45.943936, "activity_lines": [ 72.3938, 74.466494, 76.007301, 79.155852 ] }, { "date": "2024-05-03", "close": 71.908432, "volume": 1820248, "typical_volume": 4527043.3, "trend": 81.606173, "fair_value": 82.40897, "relative_strength": -12.665316, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.704688, "energy": 53.743741, "activity_lines": [ 71.659884, 73.890681, 75.266504, 78.508427 ] }, { "date": "2024-05-10", "close": 72.70871, "volume": 6676408, "typical_volume": 4565001.05, "trend": 81.204405, "fair_value": 82.614926, "relative_strength": -12.98624, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.252105, "energy": 57.227557, "activity_lines": [ 71.617592, 73.482199, 74.709931, 77.934397 ] }, { "date": "2024-05-17", "close": 69.634445, "volume": 2597543, "typical_volume": 4500592.85, "trend": 80.772707, "fair_value": 82.772252, "relative_strength": -16.561252, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.024745, "energy": 56.720936, "activity_lines": [ 70.957845, 72.561784, 73.969737, 77.187948 ] }, { "date": "2024-05-24", "close": 65.486633, "volume": 3793133, "typical_volume": 4477955.6, "trend": 80.330274, "fair_value": 82.895349, "relative_strength": -19.730452, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.352319, "energy": 62.488797, "activity_lines": [ 69.274645, 70.947552, 72.935503, 76.20175 ] }, { "date": "2024-05-31", "close": 67.731339, "volume": 2793476, "typical_volume": 4450479.3, "trend": 79.960712, "fair_value": 83.023922, "relative_strength": -16.8206, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.762543, "energy": 59.465997, "activity_lines": [ 68.455494, 70.001586, 72.264929, 75.388915 ] }, { "date": "2024-06-07", "close": 64.632713, "volume": 3076895, "typical_volume": 4410130.0, "trend": 79.420196, "fair_value": 83.124386, "relative_strength": -19.5272, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.969117, "energy": 68.947645, "activity_lines": [ 66.835095, 68.698071, 71.398051, 74.400012 ] }, { "date": "2024-06-14", "close": 67.611954, "volume": 2354359, "typical_volume": 4330581.95, "trend": 78.751266, "fair_value": 83.203807, "relative_strength": -15.133262, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.576707, "energy": 61.050102, "activity_lines": [ 66.692823, 68.184394, 70.904025, 73.63819 ] }, { "date": "2024-06-21", "close": 67.681236, "volume": 3128868, "typical_volume": 4240308.3, "trend": 77.835125, "fair_value": 83.267179, "relative_strength": -14.036827, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.019816, "energy": 44.702464, "activity_lines": [ 66.91343, 67.887063, 70.484088, 72.923994 ] }, { "date": "2024-06-28", "close": 59.871868, "volume": 6112103, "typical_volume": 4303926.8, "trend": 76.522364, "fair_value": 83.28418, "relative_strength": -22.895486, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.661396, "energy": 56.708641, "activity_lines": [ 64.661127, 66.303312, 69.361723, 71.765075 ] }, { "date": "2024-07-05", "close": 56.259163, "volume": 4918768, "typical_volume": 4224174.9, "trend": 75.242079, "fair_value": 83.290624, "relative_strength": -26.76945, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -81.974785, "energy": 69.429048, "activity_lines": [ 61.578908, 64.196376, 67.912966, 70.457771 ] }, { "date": "2024-07-12", "close": 61.930611, "volume": 6753229, "typical_volume": 4312557.0, "trend": 74.153445, "fair_value": 83.348289, "relative_strength": -19.758725, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.200681, "energy": 58.319841, "activity_lines": [ 61.151982, 63.392369, 67.07645, 69.598967 ] }, { "date": "2024-07-19", "close": 60.39645, "volume": 5947974, "typical_volume": 4330935.85, "trend": 72.978863, "fair_value": 83.347671, "relative_strength": -21.603129, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.043667, "energy": 69.993601, "activity_lines": [ 60.39381, 62.490839, 66.147053, 68.711419 ] }, { "date": "2024-07-26", "close": 54.823978, "volume": 4009259, "typical_volume": 4346139.05, "trend": 71.778263, "fair_value": 83.302522, "relative_strength": -26.080297, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.12109, "energy": 78.08688, "activity_lines": [ 58.259181, 60.799991, 64.757891, 67.540136 ] }, { "date": "2024-08-02", "close": 56.86293, "volume": 4942300, "typical_volume": 4256714.55, "trend": 70.441654, "fair_value": 83.277357, "relative_strength": -23.310318, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.977158, "energy": 55.573601, "activity_lines": [ 57.661353, 59.749143, 63.649241, 66.577857 ] }, { "date": "2024-08-09", "close": 56.467018, "volume": 4396992, "typical_volume": 4271098.75, "trend": 69.374549, "fair_value": 83.254669, "relative_strength": -22.418044, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.988189, "energy": 61.548646, "activity_lines": [ 57.13215, 58.783106, 62.612082, 65.676267 ] }, { "date": "2024-08-16", "close": 55.932533, "volume": 4862582, "typical_volume": 4326230.95, "trend": 68.460746, "fair_value": 83.23137, "relative_strength": -23.264873, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.105497, "energy": 56.7145, "activity_lines": [ 56.410929, 57.924695, 61.631569, 64.80904 ] }, { "date": "2024-08-23", "close": 53.260128, "volume": 3846890, "typical_volume": 4394893.45, "trend": 67.509913, "fair_value": 83.209352, "relative_strength": -25.832297, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.735254, "energy": 57.813265, "activity_lines": [ 55.198778, 56.738577, 60.502965, 63.828355 ] }, { "date": "2024-08-30", "close": 52.893906, "volume": 3509321, "typical_volume": 4262230.75, "trend": 66.727751, "fair_value": 83.193613, "relative_strength": -25.572432, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.994861, "energy": 60.201511, "activity_lines": [ 54.340307, 55.746816, 59.461187, 62.885387 ] }, { "date": "2024-09-06", "close": 55.031834, "volume": 9431633, "typical_volume": 4441109.1, "trend": 66.442695, "fair_value": 83.195677, "relative_strength": -20.022659, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.587886, "energy": 50.798495, "activity_lines": [ 54.323151, 55.41263, 58.728392, 62.130812 ] }, { "date": "2024-09-13", "close": 50.80547, "volume": 4465527, "typical_volume": 4471875.4, "trend": 65.756179, "fair_value": 83.167284, "relative_strength": -24.001102, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.644211, "energy": 55.546537, "activity_lines": [ 53.01928, 54.398015, 57.651143, 61.121959 ] }, { "date": "2024-09-20", "close": 53.576859, "volume": 4015782, "typical_volume": 4581652.1, "trend": 65.105113, "fair_value": 83.172439, "relative_strength": -20.34919, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.076622, "energy": 47.442487, "activity_lines": [ 53.016641, 53.986446, 56.934981, 60.336196 ] }, { "date": "2024-09-27", "close": 65.167191, "volume": 10299194, "typical_volume": 4762791.4, "trend": 64.767519, "fair_value": 83.261801, "relative_strength": -13.743826, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -20.291754, "energy": 16.108342, "activity_lines": [ 57.034492, 55.834097, 57.409952, 60.340201 ] }, { "date": "2024-10-04", "close": 70.145798, "volume": 3635389, "typical_volume": 4814683.7, "trend": 64.673956, "fair_value": 83.318723, "relative_strength": -13.73214, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 12.998344, "energy": 20.13782, "activity_lines": [ 61.918074, 58.500209, 58.394989, 60.687187 ] }, { "date": "2024-10-11", "close": 65.523514, "volume": 10945701, "typical_volume": 5172312.1, "trend": 64.198268, "fair_value": 83.312615, "relative_strength": -15.986067, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 4.264891, "energy": 25.899102, "activity_lines": [ 64.110768, 60.047326, 58.937373, 60.741997 ] }, { "date": "2024-10-18", "close": 72.184746, "volume": 7379513, "typical_volume": 5401613.95, "trend": 63.969345, "fair_value": 83.375083, "relative_strength": -8.353414, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 38.892877, "energy": 45.262555, "activity_lines": [ 67.824428, 62.648112, 60.113985, 61.257254 ] }, { "date": "2024-10-25", "close": 75.520309, "volume": 8547690, "typical_volume": 5675153.7, "trend": 63.877309, "fair_value": 83.490988, "relative_strength": -4.960669, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 43.676699, "energy": 68.194504, "activity_lines": [ 71.224657, 65.569587, 61.587062, 62.002477 ] }, { "date": "2024-11-01", "close": 95.355515, "volume": 16169284, "typical_volume": 6365899.95, "trend": 64.428553, "fair_value": 83.749273, "relative_strength": 20.724925, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 69.026809, "energy": 84.710789, "activity_lines": [ 79.773725, 71.741321, 64.897361, 64.033329 ] }, { "date": "2024-11-08", "close": 107.124023, "volume": 41547226, "typical_volume": 8286817.85, "trend": 65.498629, "fair_value": 84.089421, "relative_strength": 28.097637, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 96.026908, "energy": 97.612335, "activity_lines": [ 90.233074, 79.287414, 69.196358, 66.787876 ] }, { "date": "2024-11-15", "close": 88.89225, "volume": 21534946, "typical_volume": 9057960.0, "trend": 66.22091, "fair_value": 84.313249, "relative_strength": 10.365642, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.325428, "energy": 84.64536, "activity_lines": [ 92.14995, 82.532636, 71.571173, 68.297141 ] }, { "date": "2024-11-22", "close": 84.29966, "volume": 13362878, "typical_volume": 9480165.5, "trend": 66.657374, "fair_value": 84.487512, "relative_strength": 7.15529, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.447833, "energy": 75.406278, "activity_lines": [ 90.978047, 84.327198, 73.370407, 69.463512 ] }, { "date": "2024-11-29", "close": 89.070412, "volume": 13015805, "typical_volume": 9793294.3, "trend": 67.22944, "fair_value": 84.679204, "relative_strength": 11.725522, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.494642, "energy": 56.076998, "activity_lines": [ 90.588734, 86.380185, 75.490471, 70.909515 ] }, { "date": "2024-12-06", "close": 92.920654, "volume": 14172723, "typical_volume": 10204531.75, "trend": 67.903171, "fair_value": 84.858506, "relative_strength": 14.257666, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.618111, "energy": 48.415125, "activity_lines": [ 90.579495, 88.487878, 77.847988, 72.567013 ] }, { "date": "2024-12-13", "close": 91.228134, "volume": 16228529, "typical_volume": 10815495.25, "trend": 68.622961, "fair_value": 84.938747, "relative_strength": 13.030925, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.362205, "energy": 42.773268, "activity_lines": [ 90.168406, 89.783232, 79.889435, 74.071849 ] }, { "date": "2024-12-20", "close": 92.87117, "volume": 18268109, "typical_volume": 11481785.7, "trend": 69.535779, "fair_value": 85.000647, "relative_strength": 16.343233, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.111528, "energy": 43.213675, "activity_lines": [ 91.364722, 90.994004, 81.914009, 75.636249 ] }, { "date": "2024-12-27", "close": 94.009422, "volume": 11658028, "typical_volume": 11844837.5, "trend": 70.411715, "fair_value": 84.991542, "relative_strength": 16.992163, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.341362, "energy": 44.324357, "activity_lines": [ 92.675194, 91.914501, 83.87552, 77.215194 ] }, { "date": "2025-01-03", "close": 96.018677, "volume": 13251713, "typical_volume": 12264294.05, "trend": 71.457914, "fair_value": 84.911021, "relative_strength": 26.792248, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.288051, "energy": 44.264265, "activity_lines": [ 94.0081, 92.803505, 85.849615, 78.867256 ] }, { "date": "2025-01-10", "close": 85.754646, "volume": 13694743, "typical_volume": 12756686.7, "trend": 72.06267, "fair_value": 84.821167, "relative_strength": 15.066875, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.208887, "energy": 36.1485, "activity_lines": [ 91.456445, 91.453624, 86.655298, 79.789626 ] }, { "date": "2025-01-17", "close": 94.147987, "volume": 18667179, "typical_volume": 13514579.6, "trend": 72.944895, "fair_value": 84.830079, "relative_strength": 23.460611, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 58.139944, "energy": 34.7778, "activity_lines": [ 92.180304, 91.804367, 88.10561, 81.214485 ] }, { "date": "2025-01-24", "close": 96.978767, "volume": 12470935, "typical_volume": 13666544.7, "trend": 74.181792, "fair_value": 84.801898, "relative_strength": 26.653014, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.381786, "energy": 35.554054, "activity_lines": [ 93.6531, 92.905724, 89.629072, 82.765058 ] }, { "date": "2025-01-31", "close": 93.187904, "volume": 1779600, "typical_volume": 13532248.35, "trend": 75.41275, "fair_value": 84.658635, "relative_strength": 21.536771, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.283302, "energy": 31.386882, "activity_lines": [ 93.588435, 93.170806, 90.591752, 83.991258 ] }, { "date": "2025-02-07", "close": 107.094322, "volume": 12779153, "typical_volume": 13970416.9, "trend": 76.918207, "fair_value": 84.712732, "relative_strength": 36.415021, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.132475, "energy": 55.459434, "activity_lines": [ 98.21401, 95.802723, 92.677032, 86.035231 ] }, { "date": "2025-02-14", "close": 104.095284, "volume": 18475726, "typical_volume": 14379243.5, "trend": 78.374835, "fair_value": 84.6129, "relative_strength": 30.236635, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.958667, "energy": 66.501884, "activity_lines": [ 101.101529, 97.561653, 94.221845, 87.788591 ] }, { "date": "2025-02-21", "close": 105.629448, "volume": 14598594, "typical_volume": 14927403.75, "trend": 80.06835, "fair_value": 84.544314, "relative_strength": 30.163066, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.550081, "energy": 68.718276, "activity_lines": [ 103.277728, 99.396347, 95.727396, 89.546953 ] }, { "date": "2025-02-28", "close": 94.900215, "volume": 15429079, "typical_volume": 15151572.65, "trend": 81.33626, "fair_value": 84.437537, "relative_strength": 18.640131, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.95752, "energy": 51.259515, "activity_lines": [ 101.112084, 99.01843, 96.042146, 90.503847 ] }, { "date": "2025-03-07", "close": 96.058266, "volume": 8629776, "typical_volume": 15214085.8, "trend": 82.655968, "fair_value": 84.473315, "relative_strength": 17.822446, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.309432, "energy": 34.114483, "activity_lines": [ 99.471028, 98.814175, 96.327297, 91.453654 ] }, { "date": "2025-03-14", "close": 99.74025, "volume": 16226597, "typical_volume": 15598031.15, "trend": 84.116225, "fair_value": 84.500946, "relative_strength": 20.365025, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 42.563626, "energy": 25.252266, "activity_lines": [ 98.865943, 99.24212, 96.84943, 92.555866 ] }, { "date": "2025-03-21", "close": 92.435669, "volume": 6862299, "typical_volume": 15132681.9, "trend": 85.422077, "fair_value": 84.398741, "relative_strength": 13.226413, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 31.003469, "energy": 17.870729, "activity_lines": [ 96.316268, 98.274295, 96.560556, 93.092604 ] }, { "date": "2025-03-28", "close": 88.070732, "volume": 5682812, "typical_volume": 13339461.2, "trend": 86.594638, "fair_value": 84.26042, "relative_strength": 8.268807, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 13.18092, "energy": 13.324029, "activity_lines": [ 93.088922, 96.391371, 95.869877, 93.263485 ] }, { "date": "2025-04-04", "close": 84.428337, "volume": 5881299, "typical_volume": 12556778.85, "trend": 87.574521, "fair_value": 84.085904, "relative_strength": 4.114239, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -5.455996, "energy": 16.462372, "activity_lines": [ 89.818026, 93.95669, 94.923033, 93.123724 ] }, { "date": "2025-04-11", "close": 83.250496, "volume": 9979958, "typical_volume": 12387632.85, "trend": 88.656022, "fair_value": 83.903838, "relative_strength": 5.879548, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -25.7141, "energy": 31.278788, "activity_lines": [ 86.852641, 91.536045, 93.885271, 92.844754 ] }, { "date": "2025-04-18", "close": 84.467926, "volume": 5730902, "typical_volume": 12023387.7, "trend": 89.685724, "fair_value": 83.777351, "relative_strength": 5.843068, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -23.437889, "energy": 43.256338, "activity_lines": [ 85.146917, 89.517431, 92.968451, 92.574555 ] }, { "date": "2025-04-25", "close": 84.933121, "volume": 4439515, "typical_volume": 11536727.3, "trend": 90.344588, "fair_value": 83.66596, "relative_strength": 5.606983, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -32.211095, "energy": 49.053906, "activity_lines": [ 84.614414, 87.994787, 92.117852, 92.267935 ] }, { "date": "2025-05-02", "close": 86.229744, "volume": 3453939, "typical_volume": 10897997.8, "trend": 90.88072, "fair_value": 83.619342, "relative_strength": 7.477689, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -29.216471, "energy": 38.05613, "activity_lines": [ 85.014287, 87.056296, 91.428776, 92.002461 ] }, { "date": "2025-05-09", "close": 87.496658, "volume": 3963452, "typical_volume": 10182764.95, "trend": 91.613158, "fair_value": 83.673217, "relative_strength": 6.739239, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -26.117435, "energy": 24.45867, "activity_lines": [ 85.959198, 86.700874, 90.884161, 91.784135 ] }, { "date": "2025-05-16", "close": 85.705147, "volume": 3876853, "typical_volume": 9793706.2, "trend": 92.063838, "fair_value": 83.735856, "relative_strength": 3.489471, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -53.247205, "energy": 30.697526, "activity_lines": [ 86.102384, 86.154334, 90.194518, 91.402973 ] }, { "date": "2025-05-23", "close": 82.646729, "volume": 3979774, "typical_volume": 9330109.25, "trend": 92.301385, "fair_value": 83.827399, "relative_strength": 0.092855, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.299601, "energy": 34.330968, "activity_lines": [ 85.062454, 85.239956, 89.253142, 90.795417 ] }, { "date": "2025-05-30", "close": 82.844681, "volume": 3713713, "typical_volume": 8831057.75, "trend": 91.884358, "fair_value": 83.91177, "relative_strength": 0.139976, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.772712, "energy": 45.293189, "activity_lines": [ 84.209921, 84.67236, 88.394294, 90.185307 ] }, { "date": "2025-06-06", "close": 83.042641, "volume": 2414160, "typical_volume": 8018406.8, "trend": 91.081645, "fair_value": 83.936665, "relative_strength": -1.00154, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.330495, "energy": 51.558125, "activity_lines": [ 83.562605, 84.315139, 87.568157, 89.614874 ] }, { "date": "2025-06-13", "close": 82.330002, "volume": 3527386, "typical_volume": 7571229.35, "trend": 90.862903, "fair_value": 83.939252, "relative_strength": -1.767028, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.295721, "energy": 58.860789, "activity_lines": [ 82.890215, 83.919767, 86.727031, 89.050252 ] }, { "date": "2025-06-20", "close": 80.93, "volume": 4000019, "typical_volume": 7682250.3, "trend": 90.750581, "fair_value": 83.957701, "relative_strength": -3.059599, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.799303, "energy": 61.794623, "activity_lines": [ 82.095601, 83.308001, 85.822329, 88.409419 ] }, { "date": "2025-06-27", "close": 85.510002, "volume": 6614378, "typical_volume": 7374011.55, "trend": 90.631901, "fair_value": 83.903076, "relative_strength": 0.130509, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.442339, "energy": 37.079437, "activity_lines": [ 83.145999, 83.571153, 85.412187, 88.071317 ] }, { "date": "2025-07-04", "close": 83.089996, "volume": 6819458, "typical_volume": 6791198.15, "trend": 90.304212, "fair_value": 83.824715, "relative_strength": -4.408919, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.556789, "energy": 34.737511, "activity_lines": [ 83.198842, 83.375357, 84.874352, 87.584743 ] }, { "date": "2025-07-11", "close": 89.400002, "volume": 8560792, "typical_volume": 6489308.05, "trend": 90.243275, "fair_value": 83.766773, "relative_strength": 1.380909, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -27.192588, "energy": 15.91488, "activity_lines": [ 85.338667, 84.360347, 85.037495, 87.526407 ] }, { "date": "2025-07-18", "close": 87.160004, "volume": 5702727, "typical_volume": 6002990.45, "trend": 90.052903, "fair_value": 83.578617, "relative_strength": -2.169125, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -28.984056, "energy": 20.808579, "activity_lines": [ 86.308001, 84.880423, 85.064588, 87.327486 ] }, { "date": "2025-07-25", "close": 90.32, "volume": 5437129, "typical_volume": 5843358.1, "trend": 89.929922, "fair_value": 83.465863, "relative_strength": -0.758579, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -0.003362, "energy": 14.461092, "activity_lines": [ 88.008668, 85.981165, 85.42949, 87.344718 ] }, { "date": "2025-08-01", "close": 87.139999, "volume": 4895251, "typical_volume": 5276790.8, "trend": 89.633966, "fair_value": 83.374702, "relative_strength": -3.704951, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -7.802007, "energy": 19.022919, "activity_lines": [ 88.023334, 86.419818, 85.518861, 87.164723 ] }, { "date": "2025-08-08", "close": 87.540001, "volume": 5394569, "typical_volume": 5203404.3, "trend": 89.693478, "fair_value": 83.270031, "relative_strength": -5.574457, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -8.822781, "energy": 15.480899, "activity_lines": [ 88.062667, 86.849503, 85.706328, 87.029629 ] }, { "date": "2025-08-15", "close": 96.110001, "volume": 11365421, "typical_volume": 5487534.75, "trend": 89.758878, "fair_value": 83.230188, "relative_strength": 1.438147, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 38.791688, "energy": 42.603416, "activity_lines": [ 90.662001, 88.752001, 86.733299, 87.443598 ] }, { "date": "2025-08-22", "close": 99.260002, "volume": 10299537, "typical_volume": 5708446.65, "trend": 89.834919, "fair_value": 83.134619, "relative_strength": 0.680221, "stage": 2, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 42.943549, "energy": 57.670719, "activity_lines": [ 93.864001, 90.989637, 88.021987, 88.056574 ] }, { "date": "2025-08-29", "close": 105.800003, "volume": 15234237, "typical_volume": 5971160.6, "trend": 90.255323, "fair_value": 83.097232, "relative_strength": 5.723611, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 59.619323, "energy": 75.050796, "activity_lines": [ 98.439335, 94.108547, 89.862906, 89.086579 ] }, { "date": "2025-09-05", "close": 103.160004, "volume": 24659326, "typical_volume": 6917581.8, "trend": 90.124179, "fair_value": 83.048734, "relative_strength": 3.762553, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 42.807716, "energy": 67.76969, "activity_lines": [ 101.102669, 96.295275, 91.345017, 89.919139 ] }, { "date": "2025-09-12", "close": 98.410004, "volume": 10007343, "typical_volume": 7195973.2, "trend": 89.934669, "fair_value": 83.0062, "relative_strength": -2.975464, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 62.268274, "energy": 68.623598, "activity_lines": [ 101.11467, 97.297457, 92.285738, 90.453709 ] }, { "date": "2025-09-19", "close": 130.919998, "volume": 22255004, "typical_volume": 8136026.45, "trend": 90.777688, "fair_value": 83.245447, "relative_strength": 29.388124, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 92.917696, "energy": 86.501069, "activity_lines": [ 111.238668, 103.932002, 96.258473, 93.097923 ] }, { "date": "2025-09-26", "close": 109.830002, "volume": 37119140, "typical_volume": 9793810.85, "trend": 91.275347, "fair_value": 83.344555, "relative_strength": 7.724437, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.061337, "energy": 54.792491, "activity_lines": [ 112.012002, 105.977093, 98.009826, 94.327105 ] }, { "date": "2025-10-03", "close": 112.550003, "volume": 6613525, "typical_volume": 9930644.45, "trend": 91.825072, "fair_value": 83.436618, "relative_strength": 8.215691, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.534844, "energy": 55.982001, "activity_lines": [ 112.987335, 108.104547, 99.913878, 95.699663 ] }, { "date": "2025-10-10", "close": 112.860001, "volume": 8224654, "typical_volume": 10142888.45, "trend": 92.262397, "fair_value": 83.567143, "relative_strength": 7.453693, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.541741, "energy": 59.973759, "activity_lines": [ 113.616002, 109.884184, 101.71962, 97.056756 ] }, { "date": "2025-10-17", "close": 100.620003, "volume": 17844379, "typical_volume": 10849421.75, "trend": 92.535208, "fair_value": 83.657227, "relative_strength": -3.052774, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 51.523175, "energy": 34.275099, "activity_lines": [ 109.518002, 108.970729, 102.215776, 97.595956 ] }, { "date": "2025-10-24", "close": 104.360001, "volume": 6407294, "typical_volume": 11049078.45, "trend": 93.078184, "fair_value": 83.785876, "relative_strength": -2.508323, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.504903, "energy": 24.128899, "activity_lines": [ 106.519335, 108.499456, 102.983478, 98.358846 ] }, { "date": "2025-10-31", "close": 102.309998, "volume": 7741048, "typical_volume": 11259761.55, "trend": 93.674239, "fair_value": 83.884073, "relative_strength": -4.309371, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.760584, "energy": 18.675655, "activity_lines": [ 104.608001, 107.505456, 103.45443, 98.954447 ] }, { "date": "2025-11-07", "close": 98.290001, "volume": 5688801, "typical_volume": 11344200.65, "trend": 94.175556, "fair_value": 83.812394, "relative_strength": -8.634062, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 23.914157, "energy": 19.730757, "activity_lines": [ 101.858, 105.725092, 103.447382, 99.252238 ] }, { "date": "2025-11-14", "close": 96.18, "volume": 4273821, "typical_volume": 11227172.8, "trend": 94.565958, "fair_value": 83.766137, "relative_strength": -10.271327, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 14.919671, "energy": 15.897524, "activity_lines": [ 99.355334, 103.697637, 103.156715, 99.381557 ] }, { "date": "2025-11-21", "close": 91.5, "volume": 4093273, "typical_volume": 11090863.55, "trend": 94.784854, "fair_value": 83.704346, "relative_strength": -11.050154, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -3.18131, "energy": 15.463685, "activity_lines": [ 96.404667, 100.946182, 102.369525, 99.183753 ] }, { "date": "2025-11-28", "close": 96.57, "volume": 4946771, "typical_volume": 10910162.5, "trend": 95.129529, "fair_value": 83.755609, "relative_strength": -7.288907, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.21167, "energy": 16.881165, "activity_lines": [ 95.752, 99.242182, 102.025144, 99.298924 ] }, { "date": "2025-12-05", "close": 98.330002, "volume": 5436223, "typical_volume": 10896837.3, "trend": 95.490641, "fair_value": 83.832621, "relative_strength": -5.800829, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 3.738973, "energy": 17.666652, "activity_lines": [ 96.205334, 98.482728, 101.814239, 99.505406 ] }, { "date": "2025-12-12", "close": 99.400002, "volume": 7711457, "typical_volume": 11010553.7, "trend": 95.947136, "fair_value": 83.925395, "relative_strength": -4.354094, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 5.731887, "energy": 15.876136, "activity_lines": [ 97.280668, 98.12691, 101.652049, 99.757623 ] }, { "date": "2025-12-19", "close": 101.209999, "volume": 11586256, "typical_volume": 11345103.95, "trend": 96.565912, "fair_value": 84.015366, "relative_strength": -2.53068, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.522167, "energy": 10.447443, "activity_lines": [ 98.885334, 98.339273, 101.619001, 100.097162 ] }, { "date": "2025-12-26", "close": 103.959999, "volume": 10403809, "typical_volume": 11595565.95, "trend": 97.269756, "fair_value": 84.131992, "relative_strength": -1.631363, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.086427, "energy": 22.237384, "activity_lines": [ 101.071333, 99.263455, 101.780858, 100.5742 ] }, { "date": "2026-01-02", "close": 105.300003, "volume": 5370342, "typical_volume": 11295812.0, "trend": 98.011668, "fair_value": 84.2773, "relative_strength": -0.250737, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 43.535501, "energy": 29.309336, "activity_lines": [ 102.873334, 100.370546, 101.992144, 101.092281 ] }, { "date": "2026-01-09", "close": 114.989998, "volume": 17009749, "typical_volume": 11631322.6, "trend": 99.100334, "fair_value": 84.540486, "relative_strength": 4.85722, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 75.739361, "energy": 61.254617, "activity_lines": [ 107.323333, 103.222364, 103.082524, 102.187657 ] }, { "date": "2026-01-16", "close": 117.449997, "volume": 11641883, "typical_volume": 11451704.9, "trend": 100.317667, "fair_value": 84.780185, "relative_strength": 7.615592, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 82.364439, "energy": 81.303603, "activity_lines": [ 111.482666, 106.290909, 104.332286, 103.371506 ] }, { "date": "2026-01-23", "close": 114.919998, "volume": 8030471, "typical_volume": 10620262.15, "trend": 101.298001, "fair_value": 84.978999, "relative_strength": 4.579027, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 70.30465, "energy": 79.304672, "activity_lines": [ 113.595332, 108.55109, 105.285619, 104.313592 ] }, { "date": "2026-01-30", "close": 104.309998, "volume": 9077124, "typical_volume": 10573751.2, "trend": 102.005334, "fair_value": 85.100217, "relative_strength": -4.425466, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.217347, "energy": 66.233688, "activity_lines": [ 111.257331, 108.541454, 105.172476, 104.507914 ] }, { "date": "2026-02-06", "close": 108.709999, "volume": 5746906, "typical_volume": 9748346.3, "trend": 102.649001, "fair_value": 85.211867, "relative_strength": 1.306348, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.073728, "energy": 41.650867, "activity_lines": [ 110.362665, 109.098908, 105.450285, 104.940473 ] }, { "date": "2026-02-13", "close": 124.5, "volume": 9088760, "typical_volume": 8346827.3, "trend": 103.893667, "fair_value": 85.396359, "relative_strength": 15.603208, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.640453, "energy": 49.306, "activity_lines": [ 114.503999, 112.306544, 107.337666, 106.350215 ] }, { "date": "2026-02-27", "close": 128.949997, "volume": 7667195, "typical_volume": 8399510.8, "trend": 105.181334, "fair_value": 85.597569, "relative_strength": 17.435221, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 81.812037, "energy": 56.974209, "activity_lines": [ 119.494665, 115.847453, 109.578999, 107.966753 ] }, { "date": "2026-03-06", "close": 119.389999, "volume": 8297139, "typical_volume": 8403135.05, "trend": 106.256334, "fair_value": 85.776506, "relative_strength": 9.719071, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.709028, "energy": 63.697628, "activity_lines": [ 120.531999, 117.112908, 110.831761, 108.883441 ] }, { "date": "2026-03-13", "close": 115.879997, "volume": 6837369, "typical_volume": 7852784.55, "trend": 107.201, "fair_value": 85.934427, "relative_strength": 7.255529, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 57.422329, "energy": 61.213399, "activity_lines": [ 120.101331, 117.409635, 111.719142, 109.504322 ] }, { "date": "2026-03-20", "close": 109.699997, "volume": 4708842, "typical_volume": 7767861.95, "trend": 107.654, "fair_value": 86.049023, "relative_strength": 5.197412, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 52.775322, "energy": 35.47306, "activity_lines": [ 116.839331, 116.365998, 111.945284, 109.665548 ] }, { "date": "2026-03-27", "close": 102.400002, "volume": 6920416, "typical_volume": 7726830.35, "trend": 107.758667, "fair_value": 86.138585, "relative_strength": -0.62105, "stage": 4, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 14.174916, "energy": 14.397206, "activity_lines": [ 111.077999, 113.91509, 111.450761, 109.32658 ] }, { "date": "2026-04-03", "close": 104.989998, "volume": 5666400, "typical_volume": 7725710.3, "trend": 107.731667, "fair_value": 86.266327, "relative_strength": 2.717143, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -4.907457, "energy": 17.64517, "activity_lines": [ 107.653332, 112.163999, 111.202475, 109.147956 ] }, { "date": "2026-04-10", "close": 109.459999, "volume": 7965614, "typical_volume": 7910299.95, "trend": 107.941667, "fair_value": 86.409739, "relative_strength": 4.072329, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -1.114448, "energy": 16.083184, "activity_lines": [ 107.315999, 111.452181, 111.347999, 109.259462 ] }, { "date": "2026-04-17", "close": 111.872223, "volume": 8000292, "typical_volume": 8105650.9, "trend": 108.390407, "fair_value": 86.589943, "relative_strength": 4.509007, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 11.305755, "energy": 16.25482, "activity_lines": [ 108.44474, 111.278221, 111.66002, 109.513046 ] }, { "date": "2026-04-24", "close": 114.304443, "volume": 11662490, "typical_volume": 8441436.85, "trend": 107.836555, "fair_value": 86.793961, "relative_strength": 5.863415, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 22.42242, "energy": 10.892207, "activity_lines": [ 110.651407, 111.408989, 112.106671, 109.894597 ] }, { "date": "2026-05-01", "close": 113.927208, "volume": 7234238, "typical_volume": 8531337.6, "trend": 107.973129, "fair_value": 86.999764, "relative_strength": 4.539756, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 34.801091, "energy": 18.447287, "activity_lines": [ 112.425365, 111.369451, 112.432945, 110.287542 ] }, { "date": "2026-05-08", "close": 129.334579, "volume": 10066547, "typical_volume": 8649092.1, "trend": 108.532615, "fair_value": 87.322199, "relative_strength": 16.360622, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 71.284577, "energy": 52.634352, "activity_lines": [ 118.566633, 114.323486, 114.152315, 111.6657 ] }, { "date": "2026-05-15", "close": 139.430771, "volume": 15544110, "typical_volume": 8846984.8, "trend": 109.418307, "fair_value": 87.691549, "relative_strength": 26.108593, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 82.427656, "energy": 75.257288, "activity_lines": [ 126.450327, 119.1062, 116.690681, 113.659129 ] }, { "date": "2026-05-22", "close": 146.439529, "volume": 15293172, "typical_volume": 9091452.95, "trend": 110.945625, "fair_value": 88.126475, "relative_strength": 32.20636, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 86.759151, "energy": 86.112877, "activity_lines": [ 134.672222, 124.798856, 119.714545, 116.047595 ] }, { "date": "2026-05-29", "close": 130.029495, "volume": 10555004, "typical_volume": 9350686.05, "trend": 111.801274, "fair_value": 88.462885, "relative_strength": 18.056912, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.872322, "energy": 76.773532, "activity_lines": [ 135.119618, 126.952241, 120.973265, 117.278813 ] }, { "date": "2026-06-05", "close": 122.931381, "volume": 1490400, "typical_volume": 8574718.6, "trend": 112.488654, "fair_value": 88.753238, "relative_strength": 12.283419, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.444677, "energy": 66.790708, "activity_lines": [ 132.15264, 127.445434, 121.438214, 117.996884 ] }, { "date": "2026-06-12", "close": 116.448776, "volume": 1312016, "typical_volume": 8058225.25, "trend": 113.093946, "fair_value": 89.002283, "relative_strength": 5.936303, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 48.41826, "energy": 32.88377, "activity_lines": [ 126.424515, 126.386672, 121.247957, 118.252376 ] }, { "date": "2026-06-19", "close": 124.900002, "volume": 6943048, "typical_volume": 8003854.1, "trend": 114.05128, "fair_value": 89.285543, "relative_strength": 11.502569, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 34.299629, "energy": 19.710041, "activity_lines": [ 124.372518, 126.656156, 121.867346, 119.014057 ] }, { "date": "2026-06-26", "close": 137.759995, "volume": 3967749, "typical_volume": 7748385.35, "trend": 115.59328, "fair_value": 89.690464, "relative_strength": 24.032148, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 52.093637, "energy": 24.563281, "activity_lines": [ 127.575905, 128.983093, 123.663972, 120.543651 ] }, { "date": "2026-07-03", "close": 127.110001, "volume": 2295638, "typical_volume": 7575821.95, "trend": 116.61128, "fair_value": 89.980633, "relative_strength": 13.468576, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.238399, "energy": 19.690671, "activity_lines": [ 127.807928, 128.902981, 124.287027, 121.286666 ] }, { "date": "2026-07-10", "close": 120.849998, "volume": 8054768, "typical_volume": 7524122.35, "trend": 117.361946, "fair_value": 90.231236, "relative_strength": 8.685954, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.809328, "energy": 19.706846, "activity_lines": [ 126.147917, 127.451858, 124.226273, 121.560131 ] }, { "date": "2026-07-17", "close": 94.230003, "volume": 7809414, "typical_volume": 7531233.3, "trend": 117.189613, "fair_value": 90.33541, "relative_strength": -10.004198, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "mixed", "direction": -34.773631, "energy": 23.067062, "activity_lines": [ 115.753333, 121.034868, 121.647662, 120.067748 ] }, { "date": "2026-07-24", "close": 90.269997, "volume": 7086293, "typical_volume": 7470691.0, "trend": 116.824946, "fair_value": 90.346446, "relative_strength": -14.858948, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -42.472646, "energy": 53.099306, "activity_lines": [ 105.519999, 114.536141, 118.857241, 118.330999 ] }, { "date": "2026-07-31", "close": 88.010002, "volume": 11390152, "typical_volume": 7698330.15, "trend": 116.293279, "fair_value": 90.326227, "relative_strength": -17.257731, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -49.10851, "energy": 69.728403, "activity_lines": [ 96.842, 108.520338, 115.990248, 116.47197 ] }, { "date": "2026-08-07", "close": 105.160004, "volume": 9622111, "typical_volume": 7943993.6, "trend": 116.288613, "fair_value": 90.460927, "relative_strength": -3.98575, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -63.412804, "energy": 73.928508, "activity_lines": [ 97.197335, 106.685072, 114.889304, 115.753694 ] } ], "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." } } }