{ "ticker": { "uuid": "9f163568-156d-430f-9672-833d3d25f0a8", "symbol": "605098", "name": "Shanghai Action Education Technology CO.,LTD.", "exchange": "SHH", "country": "CN", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-07", "benchmark": "000001.SS", "stage": 2, "stage_name": "Advancing", "phase": "2b", "phase_label": "Stage 2B \u00b7 Advancing", "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": 35.326, "architecture_energy": 19.663, "architecture_maturity": 33.758, "architecture_confidence": 59.414, "architecture_tenure": "Developing", "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": 47.91, "rotation_up": 45.71, "upward_expansion": 59.16, "deceleration": 62.4, "rotation_down": 17.95, "downward_expansion": 16.16 }, "activity_lines": [ 56.233332, 55.492908, 56.142854, 55.610661 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": 0.0 }, "latest_close": 57.169998, "trend_reference": 53.848561, "distance_from_trend": 0.061681, "trend_direction": "Improving", "fair_value": 39.57674, "distance_from_fair_value": 0.444535, "fair_value_direction": "Weakening", "relative_strength": 21.448007, "relative_strength_direction": "Weakening", "price_momentum": 0.259251, "excess_performance": 0.302455, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.061681, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.096281, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.444535, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.157839, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.21448, "read": "Leading" }, { "label": "Relative strength direction", "positive": false, "value": -0.101229, "read": "Weakening" }, { "label": "Price momentum", "positive": true, "value": 0.259251, "read": "Positive" }, { "label": "Volume balance", "positive": false, "value": 0.425669, "read": "Supply-led" } ], "volume": { "latest": 10630642, "relative_activity": 1.701635, "balance": 0.425669, "dry_up": 1.077502, "accumulation_observations": 1, "distribution_observations": 3 }, "risk": { "range_context": 0.071262, "annualized_volatility": 0.36495, "from_high_reference": -0.166021, "from_low_reference": 0.653343 }, "levels": { "trend_reference": 53.848561, "fair_value_reference": 39.57674, "structural_low": 44.299999, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 8, "median_return": -0.028488, "positive_rate": 0.375, "directional_follow_through": 0.375, "median_excess_return": -0.024828, "regime_survival": 0.5, "best_return": 0.162783, "worst_return": -0.16872, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 4, "median_return": -0.009843, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.043882, "regime_survival": 0.0, "best_return": 0.230498, "worst_return": -0.278748, "sufficient": false }, { "horizon": "Extended", "sample_count": 3, "median_return": 0.070733, "positive_rate": 0.666667, "directional_follow_through": 0.666667, "median_excess_return": -0.101093, "regime_survival": 0.0, "best_return": 0.173906, "worst_return": -0.160456, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": 0.223534, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.195851, "regime_survival": 0.0, "best_return": 0.609705, "worst_return": -0.162638, "sufficient": false } ], "ledger": [ { "regime": "balance", "label": "Balance", "color": "blue", "start": "2023-10-20", "end": "2024-03-08", "tenure": "Established", "return": 0.20447, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-03-15", "end": "2024-05-31", "tenure": "Developing", "return": 0.104612, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-06-07", "end": "2024-07-05", "tenure": "Developing", "return": -0.16872, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-07-12", "end": "2024-08-02", "tenure": "New", "return": -0.111202, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-08-09", "end": "2024-10-25", "tenure": "Developing", "return": 0.069543, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-11-01", "end": "2025-02-14", "tenure": "Established", "return": 0.111482, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-02-21", "end": "2025-04-11", "tenure": "Developing", "return": -0.074109, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-04-18", "end": "2025-05-23", "tenure": "Developing", "return": -0.066807, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-05-30", "end": "2025-07-04", "tenure": "Developing", "return": -0.000843, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-07-11", "end": "2025-08-08", "tenure": "Developing", "return": 0.016769, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-08-15", "end": "2025-09-19", "tenure": "Developing", "return": 0.072838, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-09-26", "end": "2025-10-17", "tenure": "New", "return": 0.065508, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-10-24", "end": "2026-05-22", "tenure": "Extended", "return": 0.334649, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-05-29", "end": "2026-08-07", "tenure": "Developing", "return": 0.009394, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 34.525455, "volume": 5384659, "typical_volume": 7700077.35, "trend": 30.504559, "fair_value": 26.666495, "relative_strength": 25.257778, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.422288, "energy": 46.062016, "activity_lines": [ 35.237446, 34.446714, 33.109563, 32.112206 ] }, { "date": "2023-08-04", "close": 34.785309, "volume": 4010344, "typical_volume": 7725405.3, "trend": 30.863406, "fair_value": 26.735887, "relative_strength": 24.536564, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.940299, "energy": 45.347472, "activity_lines": [ 35.179125, 34.629082, 33.377764, 32.388384 ] }, { "date": "2023-08-11", "close": 33.893158, "volume": 3050563, "typical_volume": 7672426.4, "trend": 31.190328, "fair_value": 26.796542, "relative_strength": 23.895299, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 52.182939, "energy": 35.007615, "activity_lines": [ 34.790506, 34.582782, 33.533759, 32.583852 ] }, { "date": "2023-08-18", "close": 34.932556, "volume": 3300528, "typical_volume": 7536584.15, "trend": 31.520996, "fair_value": 26.864912, "relative_strength": 28.57964, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.748539, "energy": 29.722728, "activity_lines": [ 34.708508, 34.706881, 33.766066, 32.825286 ] }, { "date": "2023-08-25", "close": 34.690029, "volume": 6020641, "typical_volume": 7646925.05, "trend": 31.850417, "fair_value": 26.930121, "relative_strength": 29.085405, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.332691, "energy": 24.104222, "activity_lines": [ 34.597061, 34.753024, 33.956592, 33.029739 ] }, { "date": "2023-09-01", "close": 36.457012, "volume": 11487078, "typical_volume": 7979335.1, "trend": 32.108301, "fair_value": 27.008856, "relative_strength": 31.116791, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 60.807197, "energy": 34.307224, "activity_lines": [ 35.227631, 35.104845, 34.293969, 33.326939 ] }, { "date": "2023-09-08", "close": 37.357826, "volume": 9746450, "typical_volume": 8151100.1, "trend": 32.385547, "fair_value": 27.093683, "relative_strength": 33.499408, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.014116, "energy": 44.396755, "activity_lines": [ 36.029702, 35.541551, 34.681665, 33.665618 ] }, { "date": "2023-09-15", "close": 35.564857, "volume": 3873693, "typical_volume": 8000834.05, "trend": 32.603028, "fair_value": 27.162554, "relative_strength": 25.817122, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 53.659029, "energy": 40.699057, "activity_lines": [ 36.062616, 35.596513, 34.866417, 33.870735 ] }, { "date": "2023-09-22", "close": 35.262363, "volume": 4236651, "typical_volume": 8030360.7, "trend": 32.751907, "fair_value": 27.227876, "relative_strength": 23.034852, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 52.272163, "energy": 34.839773, "activity_lines": [ 35.883252, 35.555215, 34.991018, 34.042305 ] }, { "date": "2023-09-29", "close": 35.721928, "volume": 2348295, "typical_volume": 7079982.65, "trend": 32.91173, "fair_value": 27.295828, "relative_strength": 24.323227, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 49.261769, "energy": 30.807224, "activity_lines": [ 35.835088, 35.605494, 35.126087, 34.233919 ] }, { "date": "2023-10-13", "close": 34.546516, "volume": 4381670, "typical_volume": 6298819.35, "trend": 33.086516, "fair_value": 27.353373, "relative_strength": 20.098399, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 34.615374, "energy": 16.956313, "activity_lines": [ 35.326328, 35.465033, 35.129817, 34.339389 ] }, { "date": "2023-10-20", "close": 32.027775, "volume": 4777216, "typical_volume": 5933701.25, "trend": 33.185274, "fair_value": 27.390179, "relative_strength": 14.290437, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -3.253654, "energy": 10.478072, "activity_lines": [ 34.105354, 34.866237, 34.889442, 34.271083 ] }, { "date": "2023-10-27", "close": 34.078117, "volume": 5577284, "typical_volume": 5704926.45, "trend": 33.350189, "fair_value": 27.442429, "relative_strength": 19.105641, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 10.855503, "energy": 14.974532, "activity_lines": [ 33.923163, 34.690367, 34.840062, 34.328686 ] }, { "date": "2023-11-03", "close": 33.432964, "volume": 3528322, "typical_volume": 5515747.1, "trend": 33.430978, "fair_value": 27.488867, "relative_strength": 15.510758, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 4.309291, "energy": 16.513666, "activity_lines": [ 33.625038, 34.393834, 34.723491, 34.334027 ] }, { "date": "2023-11-10", "close": 33.185513, "volume": 4012221, "typical_volume": 5397665.0, "trend": 33.530865, "fair_value": 27.532688, "relative_strength": 13.51246, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -16.357087, "energy": 24.097387, "activity_lines": [ 33.366389, 34.079574, 34.581627, 34.31819 ] }, { "date": "2023-11-17", "close": 33.8395, "volume": 5347665, "typical_volume": 5533712.55, "trend": 33.691927, "fair_value": 27.580831, "relative_strength": 14.35291, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -11.537996, "energy": 16.767279, "activity_lines": [ 33.49483, 33.911577, 34.505128, 34.338102 ] }, { "date": "2023-11-24", "close": 33.415295, "volume": 4503740, "typical_volume": 5393211.5, "trend": 33.785801, "fair_value": 27.625032, "relative_strength": 12.696314, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -13.907707, "energy": 13.150959, "activity_lines": [ 33.529004, 33.714042, 34.380028, 34.320255 ] }, { "date": "2023-12-01", "close": 35.925194, "volume": 6256359, "typical_volume": 5481902.85, "trend": 34.017207, "fair_value": 27.687439, "relative_strength": 20.618131, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 34.847026, "energy": 14.357901, "activity_lines": [ 34.307309, 34.044535, 34.49814, 34.45828 ] }, { "date": "2023-12-08", "close": 34.997234, "volume": 11553106, "typical_volume": 5660253.3, "trend": 34.241472, "fair_value": 27.74199, "relative_strength": 18.888521, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 3.645509, "energy": 7.628927, "activity_lines": [ 34.653156, 34.199756, 34.515351, 34.521508 ] }, { "date": "2023-12-15", "close": 34.811642, "volume": 5138870, "typical_volume": 5426767.75, "trend": 34.346888, "fair_value": 27.794357, "relative_strength": 18.463047, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 3.389916, "energy": 9.514585, "activity_lines": [ 34.832855, 34.326054, 34.518251, 34.558293 ] }, { "date": "2023-12-22", "close": 33.759956, "volume": 4330752, "typical_volume": 5374072.4, "trend": 34.350253, "fair_value": 27.838222, "relative_strength": 15.156785, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -3.033699, "energy": 8.096954, "activity_lines": [ 34.553582, 34.277687, 34.431341, 34.520426 ] }, { "date": "2023-12-29", "close": 34.069279, "volume": 3994892, "typical_volume": 5373299.8, "trend": 34.448226, "fair_value": 27.883704, "relative_strength": 13.023885, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -4.183349, "energy": 3.106516, "activity_lines": [ 34.38272, 34.299862, 34.377535, 34.502299 ] }, { "date": "2024-01-05", "close": 34.025089, "volume": 3752328, "typical_volume": 5408388.05, "trend": 34.486694, "fair_value": 27.928207, "relative_strength": 13.865854, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -41.238285, "energy": 17.899007, "activity_lines": [ 34.15353, 34.276883, 34.322931, 34.475 ] }, { "date": "2024-01-12", "close": 34.564182, "volume": 3219184, "typical_volume": 5404320.85, "trend": 34.53649, "fair_value": 27.975948, "relative_strength": 16.637047, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -29.699654, "energy": 14.332596, "activity_lines": [ 34.23071, 34.352886, 34.31904, 34.479999 ] }, { "date": "2024-01-19", "close": 35.235855, "volume": 4727203, "typical_volume": 5339648.95, "trend": 34.583268, "fair_value": 28.027804, "relative_strength": 19.910615, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -10.624789, "energy": 5.230399, "activity_lines": [ 34.560652, 34.530444, 34.380873, 34.525119 ] }, { "date": "2024-01-26", "close": 35.050262, "volume": 5823127, "typical_volume": 5056451.4, "trend": 34.681026, "fair_value": 28.077609, "relative_strength": 15.184293, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 6.226363, "energy": 10.506815, "activity_lines": [ 34.800449, 34.636978, 34.42243, 34.555248 ] }, { "date": "2024-02-02", "close": 34.210682, "volume": 6903476, "typical_volume": 4914302.7, "trend": 34.678329, "fair_value": 28.1208, "relative_strength": 18.76303, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -17.165202, "energy": 10.050214, "activity_lines": [ 34.674365, 34.568848, 34.390727, 34.524903 ] }, { "date": "2024-02-09", "close": 35.456795, "volume": 6549449, "typical_volume": 5048090.5, "trend": 34.750372, "fair_value": 28.1721, "relative_strength": 16.500205, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 10.987177, "energy": 11.629774, "activity_lines": [ 34.954225, 34.712822, 34.492688, 34.575127 ] }, { "date": "2024-02-23", "close": 36.906174, "volume": 6086850, "typical_volume": 5140600.45, "trend": 34.790463, "fair_value": 28.232754, "relative_strength": 14.951234, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 32.651189, "energy": 30.545879, "activity_lines": [ 35.621765, 35.128836, 34.733199, 34.714211 ] }, { "date": "2024-03-01", "close": 36.879662, "volume": 7443443, "typical_volume": 5395357.85, "trend": 34.786939, "fair_value": 28.292387, "relative_strength": 13.38042, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 57.268051, "energy": 42.94888, "activity_lines": [ 36.124334, 35.505321, 34.963357, 34.848998 ] }, { "date": "2024-03-08", "close": 38.576504, "volume": 8219894, "typical_volume": 5587269.05, "trend": 34.921974, "fair_value": 28.362827, "relative_strength": 17.178189, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 67.422808, "energy": 59.781021, "activity_lines": [ 37.082931, 36.152723, 35.349607, 35.093486 ] }, { "date": "2024-03-15", "close": 39.495617, "volume": 5150529, "typical_volume": 5605934.7, "trend": 35.078985, "fair_value": 28.43856, "relative_strength": 18.862249, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.632843, "energy": 68.809178, "activity_lines": [ 38.112815, 36.879663, 35.8042, 35.38856 ] }, { "date": "2024-03-22", "close": 38.408585, "volume": 8215753, "typical_volume": 5737858.15, "trend": 35.229499, "fair_value": 28.505925, "relative_strength": 15.122917, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.139375, "energy": 62.673404, "activity_lines": [ 38.428027, 37.3103, 36.119706, 35.603373 ] }, { "date": "2024-03-29", "close": 38.435097, "volume": 4788680, "typical_volume": 5800876.05, "trend": 35.34625, "fair_value": 28.572564, "relative_strength": 14.717445, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.383755, "energy": 58.755651, "activity_lines": [ 38.55529, 37.666057, 36.417115, 35.810185 ] }, { "date": "2024-04-05", "close": 40.388222, "volume": 3241554, "typical_volume": 5762342.7, "trend": 35.53619, "fair_value": 28.651335, "relative_strength": 18.564972, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.676416, "energy": 59.152595, "activity_lines": [ 39.231666, 38.306548, 36.876717, 36.135474 ] }, { "date": "2024-04-12", "close": 40.379383, "volume": 2828036, "typical_volume": 5636361.25, "trend": 35.666936, "fair_value": 28.729004, "relative_strength": 19.686475, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.734587, "energy": 47.149807, "activity_lines": [ 39.671192, 38.851752, 37.301178, 36.447938 ] }, { "date": "2024-04-19", "close": 43.313496, "volume": 9026421, "typical_volume": 5862495.3, "trend": 35.865458, "fair_value": 28.824954, "relative_strength": 25.374119, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.833915, "energy": 60.05136, "activity_lines": [ 40.968564, 39.833538, 37.973936, 36.941265 ] }, { "date": "2024-04-26", "close": 47.546745, "volume": 10672041, "typical_volume": 6083279.4, "trend": 36.264854, "fair_value": 28.947319, "relative_strength": 35.041196, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 83.926259, "energy": 78.793953, "activity_lines": [ 43.422493, 41.4195, 39.002727, 37.694896 ] }, { "date": "2024-05-03", "close": 46.495064, "volume": 2091811, "typical_volume": 5610214.65, "trend": 36.639278, "fair_value": 29.061266, "relative_strength": 30.113192, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.501575, "energy": 81.319436, "activity_lines": [ 44.916652, 42.59443, 39.876016, 38.354909 ] }, { "date": "2024-05-10", "close": 45.178249, "volume": 5895020, "typical_volume": 5648022.15, "trend": 36.954488, "fair_value": 29.165246, "relative_strength": 23.28178, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.294688, "energy": 80.192496, "activity_lines": [ 45.434541, 43.355596, 40.569143, 38.905811 ] }, { "date": "2024-05-17", "close": 45.505245, "volume": 7972226, "typical_volume": 5830095.85, "trend": 37.319779, "fair_value": 29.26999, "relative_strength": 22.983294, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.882745, "energy": 78.845576, "activity_lines": [ 45.742093, 44.025332, 41.244048, 39.457473 ] }, { "date": "2024-05-24", "close": 44.718685, "volume": 5114933, "typical_volume": 5886097.9, "trend": 37.74281, "fair_value": 29.385693, "relative_strength": 22.442247, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.226983, "energy": 57.677374, "activity_lines": [ 45.445735, 44.42608, 41.788112, 39.934821 ] }, { "date": "2024-05-31", "close": 43.627327, "volume": 3829018, "typical_volume": 5889932.4, "trend": 38.061117, "fair_value": 29.505321, "relative_strength": 18.783591, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.559465, "energy": 43.447469, "activity_lines": [ 44.691911, 44.533435, 42.177526, 40.314468 ] }, { "date": "2024-06-07", "close": 40.977238, "volume": 5838158, "typical_volume": 6020881.1, "trend": 38.312592, "fair_value": 29.616818, "relative_strength": 12.189488, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.275132, "energy": 27.624926, "activity_lines": [ 43.316019, 44.064069, 42.268826, 40.502604 ] }, { "date": "2024-06-14", "close": 41.319767, "volume": 3210191, "typical_volume": 5945030.5, "trend": 38.583734, "fair_value": 29.709204, "relative_strength": 13.195728, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.68299, "energy": 22.000176, "activity_lines": [ 42.422159, 43.61076, 42.362209, 40.696616 ] }, { "date": "2024-06-21", "close": 40.066833, "volume": 4930799, "typical_volume": 5900414.1, "trend": 38.791312, "fair_value": 29.808997, "relative_strength": 10.473762, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.084644, "energy": 21.712805, "activity_lines": [ 41.367886, 42.912708, 42.307294, 40.7923 ] }, { "date": "2024-06-28", "close": 38.417286, "volume": 3872481, "typical_volume": 5748864.35, "trend": 38.958045, "fair_value": 29.900918, "relative_strength": 6.580366, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -5.632029, "energy": 21.307893, "activity_lines": [ 40.126324, 41.920421, 42.071391, 40.768169 ] }, { "date": "2024-07-05", "close": 34.063568, "volume": 11132439, "typical_volume": 5978013.85, "trend": 38.895991, "fair_value": 29.973966, "relative_strength": -5.164216, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -42.468172, "energy": 41.849502, "activity_lines": [ 37.853617, 40.225571, 41.400817, 40.452396 ] }, { "date": "2024-07-12", "close": 32.99091, "volume": 7393146, "typical_volume": 6043328.65, "trend": 38.829113, "fair_value": 30.038609, "relative_strength": -8.867634, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -45.017021, "energy": 66.074139, "activity_lines": [ 35.860941, 38.58084, 40.634719, 40.071423 ] }, { "date": "2024-07-19", "close": 31.278271, "volume": 8194941, "typical_volume": 6080903.55, "trend": 38.711334, "fair_value": 30.075448, "relative_strength": -13.927423, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -48.583409, "energy": 76.956613, "activity_lines": [ 33.829807, 36.870251, 39.724157, 39.584272 ] }, { "date": "2024-07-26", "close": 28.853527, "volume": 9666149, "typical_volume": 6153216.3, "trend": 38.547787, "fair_value": 30.082515, "relative_strength": -17.953708, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -62.756019, "energy": 86.416456, "activity_lines": [ 31.659858, 34.971527, 38.60934, 38.948284 ] }, { "date": "2024-08-02", "close": 29.32225, "volume": 13132630, "typical_volume": 6552321.35, "trend": 38.389552, "fair_value": 30.065518, "relative_strength": -16.827162, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -78.578021, "energy": 91.853148, "activity_lines": [ 30.393704, 33.460783, 37.585463, 38.353089 ] }, { "date": "2024-08-09", "close": 31.683891, "volume": 39115980, "typical_volume": 8097332.7, "trend": 38.311512, "fair_value": 30.063765, "relative_strength": -8.850305, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.430003, "energy": 85.557856, "activity_lines": [ 30.521099, 32.659363, 36.834949, 37.920465 ] }, { "date": "2024-08-16", "close": 29.836042, "volume": 16084690, "typical_volume": 8662133.2, "trend": 38.153908, "fair_value": 30.047998, "relative_strength": -14.650688, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.786778, "energy": 79.958955, "activity_lines": [ 30.19119, 31.739125, 35.940472, 37.373661 ] }, { "date": "2024-08-23", "close": 29.136555, "volume": 10710872, "typical_volume": 9035599.1, "trend": 37.950598, "fair_value": 30.041229, "relative_strength": -15.863908, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.804082, "energy": 65.661737, "activity_lines": [ 29.838443, 30.894274, 35.020325, 36.791896 ] }, { "date": "2024-08-30", "close": 30.484608, "volume": 10427020, "typical_volume": 9415548.3, "trend": 37.798409, "fair_value": 30.071024, "relative_strength": -11.53477, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.268952, "energy": 57.538836, "activity_lines": [ 30.077828, 30.516037, 34.282143, 36.310219 ] }, { "date": "2024-09-06", "close": 29.554914, "volume": 11470940, "typical_volume": 9537774.25, "trend": 37.643217, "fair_value": 30.102578, "relative_strength": -11.774367, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.338796, "energy": 58.981011, "activity_lines": [ 29.898576, 30.142986, 33.502537, 35.778381 ] }, { "date": "2024-09-13", "close": 28.169672, "volume": 7253420, "typical_volume": 9366843.2, "trend": 37.400313, "fair_value": 30.120059, "relative_strength": -13.823604, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.406493, "energy": 61.792111, "activity_lines": [ 29.242066, 29.679208, 32.65652, 35.167184 ] }, { "date": "2024-09-20", "close": 29.898901, "volume": 4260000, "typical_volume": 9475252.65, "trend": 37.166737, "fair_value": 30.128492, "relative_strength": -9.474345, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.961591, "energy": 53.627099, "activity_lines": [ 29.396247, 29.636996, 32.067464, 34.683222 ] }, { "date": "2024-09-27", "close": 35.142368, "volume": 11847209, "typical_volume": 9772862.1, "trend": 37.108827, "fair_value": 30.197784, "relative_strength": -5.681008, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -38.597453, "energy": 30.661754, "activity_lines": [ 31.29406, 30.604361, 32.056814, 34.552618 ] }, { "date": "2024-10-04", "close": 38.572929, "volume": 4900898, "typical_volume": 9619295.7, "trend": 37.108708, "fair_value": 30.269432, "relative_strength": -4.245123, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -2.377319, "energy": 17.028721, "activity_lines": [ 33.935005, 32.125208, 32.420675, 34.647076 ] }, { "date": "2024-10-11", "close": 35.467762, "volume": 11481006, "typical_volume": 9937599.35, "trend": 36.974446, "fair_value": 30.329997, "relative_strength": -8.636713, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -4.092396, "energy": 22.735025, "activity_lines": [ 35.001674, 32.904762, 32.521816, 34.541209 ] }, { "date": "2024-10-18", "close": 35.560726, "volume": 9350311, "typical_volume": 10213664.0, "trend": 36.879518, "fair_value": 30.402397, "relative_strength": -9.587159, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -1.413883, "energy": 26.056271, "activity_lines": [ 35.70514, 33.589482, 32.675863, 34.450001 ] }, { "date": "2024-10-25", "close": 33.88728, "volume": 15469176, "typical_volume": 10695214.9, "trend": 36.727924, "fair_value": 30.466819, "relative_strength": -14.774236, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -1.75634, "energy": 21.26643, "activity_lines": [ 35.358054, 33.899452, 32.708947, 34.256953 ] }, { "date": "2024-11-01", "close": 32.139458, "volume": 12934324, "typical_volume": 11181421.55, "trend": 36.452965, "fair_value": 30.521192, "relative_strength": -18.294363, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -13.588115, "energy": 11.522199, "activity_lines": [ 34.162469, 33.817977, 32.609333, 33.960923 ] }, { "date": "2024-11-08", "close": 33.34597, "volume": 12017856, "typical_volume": 11535774.4, "trend": 36.218518, "fair_value": 30.581746, "relative_strength": -19.477359, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -23.950107, "energy": 14.395172, "activity_lines": [ 33.569249, 33.901269, 32.668341, 33.760472 ] }, { "date": "2024-11-15", "close": 33.072487, "volume": 10269495, "typical_volume": 11855625.1, "trend": 35.877151, "fair_value": 30.640546, "relative_strength": -17.091144, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -28.070623, "energy": 20.480889, "activity_lines": [ 33.233332, 33.882812, 32.733307, 33.557502 ] }, { "date": "2024-11-22", "close": 30.064182, "volume": 10176844, "typical_volume": 11807845.35, "trend": 35.294399, "fair_value": 30.656529, "relative_strength": -22.934715, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -50.667757, "energy": 32.761889, "activity_lines": [ 32.054331, 33.253435, 32.537219, 33.182472 ] }, { "date": "2024-11-29", "close": 33.70433, "volume": 11402768, "typical_volume": 12008326.45, "trend": 34.868041, "fair_value": 30.688182, "relative_strength": -15.025776, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -28.524116, "energy": 19.172184, "activity_lines": [ 32.455149, 33.251458, 32.706857, 33.079887 ] }, { "date": "2024-12-06", "close": 34.40218, "volume": 20871934, "typical_volume": 12642176.1, "trend": 34.508839, "fair_value": 30.741697, "relative_strength": -15.005026, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -19.542195, "energy": 11.310742, "activity_lines": [ 33.100781, 33.307173, 32.939559, 33.049831 ] }, { "date": "2024-12-13", "close": 33.79863, "volume": 12897378, "typical_volume": 12803737.55, "trend": 34.118618, "fair_value": 30.789391, "relative_strength": -15.948359, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -2.559855, "energy": 3.409879, "activity_lines": [ 33.394381, 33.266609, 33.099905, 33.004011 ] }, { "date": "2024-12-20", "close": 32.846157, "volume": 15337502, "typical_volume": 12913981.15, "trend": 33.722867, "fair_value": 30.826208, "relative_strength": -17.461343, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -14.510573, "energy": 9.500459, "activity_lines": [ 33.340312, 33.139674, 33.14599, 32.921917 ] }, { "date": "2024-12-27", "close": 32.308624, "volume": 6987480, "typical_volume": 11307556.15, "trend": 33.345577, "fair_value": 30.84895, "relative_strength": -19.304719, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -21.118243, "energy": 9.617798, "activity_lines": [ 33.122155, 32.962671, 33.124102, 32.830676 ] }, { "date": "2025-01-03", "close": 33.553444, "volume": 14447290, "typical_volume": 11225686.15, "trend": 33.098117, "fair_value": 30.864815, "relative_strength": -11.125317, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 5.773911, "energy": 3.812547, "activity_lines": [ 33.169308, 33.071128, 33.217793, 32.844086 ] }, { "date": "2025-01-10", "close": 33.742046, "volume": 14021088, "typical_volume": 11391196.95, "trend": 32.845527, "fair_value": 30.884202, "relative_strength": -9.272029, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 34.505571, "energy": 15.387537, "activity_lines": [ 33.289388, 33.219946, 33.311744, 32.88563 ] }, { "date": "2025-01-17", "close": 34.703953, "volume": 8273371, "typical_volume": 11283514.5, "trend": 32.666764, "fair_value": 30.906502, "relative_strength": -8.602517, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 51.154689, "energy": 30.603021, "activity_lines": [ 33.774112, 33.514518, 33.475374, 33.005529 ] }, { "date": "2025-01-24", "close": 33.496857, "volume": 6382600, "typical_volume": 11029097.5, "trend": 32.50275, "fair_value": 30.923703, "relative_strength": -11.764243, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 42.562785, "energy": 30.048567, "activity_lines": [ 33.796116, 33.564928, 33.503951, 33.059083 ] }, { "date": "2025-01-31", "close": 33.506287, "volume": 1350000, "typical_volume": 10733926.5, "trend": 32.484174, "fair_value": 30.934856, "relative_strength": -11.431065, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 43.72175, "energy": 28.20262, "activity_lines": [ 33.777884, 33.609337, 33.514655, 33.123827 ] }, { "date": "2025-02-07", "close": 35.316933, "volume": 7324940, "typical_volume": 10887173.5, "trend": 32.561708, "fair_value": 30.952048, "relative_strength": -7.864225, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 58.327034, "energy": 39.712499, "activity_lines": [ 34.283356, 33.92037, 33.672389, 33.306586 ] }, { "date": "2025-02-14", "close": 35.722439, "volume": 12047308, "typical_volume": 10897178.45, "trend": 32.709847, "fair_value": 30.990456, "relative_strength": -7.745661, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 58.485591, "energy": 40.165176, "activity_lines": [ 34.80643, 34.275811, 33.842942, 33.510504 ] }, { "date": "2025-02-21", "close": 39.447453, "volume": 18829891, "typical_volume": 11593628.1, "trend": 33.062978, "fair_value": 31.057767, "relative_strength": 0.999934, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 78.847326, "energy": 67.666702, "activity_lines": [ 36.43915, 35.284523, 34.365496, 33.945188 ] }, { "date": "2025-02-28", "close": 36.778645, "volume": 9993593, "typical_volume": 11519257.45, "trend": 33.311524, "fair_value": 31.110972, "relative_strength": -4.00537, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.819842, "energy": 63.542687, "activity_lines": [ 36.866034, 35.705292, 34.629714, 34.184909 ] }, { "date": "2025-03-07", "close": 40.183029, "volume": 11157242, "typical_volume": 11609604.0, "trend": 33.594829, "fair_value": 31.191783, "relative_strength": 3.403339, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 77.098601, "energy": 76.241997, "activity_lines": [ 38.208926, 36.673539, 35.211916, 34.628232 ] }, { "date": "2025-03-14", "close": 40.588535, "volume": 7535722, "typical_volume": 11212931.3, "trend": 33.953245, "fair_value": 31.272157, "relative_strength": 3.193371, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.405917, "energy": 78.95459, "activity_lines": [ 39.241871, 37.572344, 35.810727, 35.079439 ] }, { "date": "2025-03-21", "close": 39.579483, "volume": 5369427, "typical_volume": 10834686.45, "trend": 34.301343, "fair_value": 31.3474, "relative_strength": 2.408253, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.768292, "energy": 70.41093, "activity_lines": [ 39.587026, 38.159774, 36.281527, 35.442422 ] }, { "date": "2025-03-28", "close": 40.626259, "volume": 3372872, "typical_volume": 10402437.25, "trend": 34.639398, "fair_value": 31.429136, "relative_strength": 5.632102, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.28566, "energy": 72.354386, "activity_lines": [ 40.023969, 38.831392, 36.816592, 35.850481 ] }, { "date": "2025-04-04", "close": 37.137001, "volume": 7623497, "typical_volume": 10270137.35, "trend": 34.892134, "fair_value": 31.487855, "relative_strength": -2.83841, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.083936, "energy": 44.303381, "activity_lines": [ 39.219239, 38.760921, 36.984678, 36.011617 ] }, { "date": "2025-04-11", "close": 36.524025, "volume": 7638236, "typical_volume": 10143206.95, "trend": 35.170612, "fair_value": 31.539463, "relative_strength": -1.031168, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 42.593257, "energy": 27.44492, "activity_lines": [ 38.186294, 38.512815, 37.07503, 36.1169 ] }, { "date": "2025-04-18", "close": 36.769215, "volume": 4254427, "typical_volume": 9785789.9, "trend": 35.399623, "fair_value": 31.59821, "relative_strength": -1.051781, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.914463, "energy": 19.631797, "activity_lines": [ 37.479012, 38.254421, 37.157973, 36.220035 ] }, { "date": "2025-04-25", "close": 37.382191, "volume": 5083355, "typical_volume": 8996360.95, "trend": 35.474284, "fair_value": 31.659802, "relative_strength": 0.729809, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.223197, "energy": 22.705369, "activity_lines": [ 37.230677, 38.081073, 37.2847, 36.347943 ] }, { "date": "2025-05-02", "close": 35.288635, "volume": 4707700, "typical_volume": 8586877.05, "trend": 35.364807, "fair_value": 31.716469, "relative_strength": -3.754266, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.784622, "energy": 17.527747, "activity_lines": [ 36.430976, 37.4969, 37.19785, 36.335966 ] }, { "date": "2025-05-09", "close": 34.968006, "volume": 5101080, "typical_volume": 8075055.95, "trend": 35.348149, "fair_value": 31.780045, "relative_strength": -5.800578, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 1.730018, "energy": 13.380787, "activity_lines": [ 35.88024, 36.930046, 37.073368, 36.310366 ] }, { "date": "2025-05-16", "close": 34.864265, "volume": 7817080, "typical_volume": 8116535.95, "trend": 35.324933, "fair_value": 31.850548, "relative_strength": -6.128029, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -0.162276, "energy": 15.021833, "activity_lines": [ 35.439523, 36.377251, 36.928903, 36.279147 ] }, { "date": "2025-05-23", "close": 34.312767, "volume": 6953974, "typical_volume": 7741870.15, "trend": 35.339116, "fair_value": 31.928505, "relative_strength": -6.395873, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -24.491381, "energy": 31.670202, "activity_lines": [ 34.925625, 35.820889, 36.719744, 36.213846 ] }, { "date": "2025-05-30", "close": 34.235794, "volume": 2780077, "typical_volume": 7179819.6, "trend": 35.408994, "fair_value": 32.013778, "relative_strength": -5.935742, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -25.45011, "energy": 44.868243, "activity_lines": [ 34.549832, 35.364636, 36.499639, 36.142664 ] }, { "date": "2025-06-06", "close": 34.312767, "volume": 2835385, "typical_volume": 6907920.3, "trend": 35.441221, "fair_value": 32.089381, "relative_strength": -6.232599, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -25.810321, "energy": 46.28992, "activity_lines": [ 34.409457, 35.019536, 36.284513, 36.07194 ] }, { "date": "2025-06-13", "close": 34.341633, "volume": 5424960, "typical_volume": 6860038.3, "trend": 35.483526, "fair_value": 32.154232, "relative_strength": -5.339359, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -24.626952, "energy": 41.690334, "activity_lines": [ 34.343761, 34.794475, 36.073999, 36.000999 ] }, { "date": "2025-06-20", "close": 33.350548, "volume": 3346160, "typical_volume": 6959846.3, "trend": 35.593071, "fair_value": 32.219092, "relative_strength": -7.031194, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -42.459035, "energy": 48.111522, "activity_lines": [ 33.989462, 34.440042, 35.765073, 35.863387 ] }, { "date": "2025-06-27", "close": 33.918259, "volume": 3303466, "typical_volume": 6758772.6, "trend": 35.600202, "fair_value": 32.284383, "relative_strength": -6.714023, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -33.697119, "energy": 38.185393, "activity_lines": [ 33.925314, 34.246529, 35.510957, 35.755335 ] }, { "date": "2025-07-04", "close": 34.206924, "volume": 4164480, "typical_volume": 6364631.2, "trend": 35.593693, "fair_value": 32.359361, "relative_strength": -6.937282, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -32.334403, "energy": 37.066186, "activity_lines": [ 33.983689, 34.157336, 35.290993, 35.665446 ] }, { "date": "2025-07-11", "close": 34.42823, "volume": 3276173, "typical_volume": 5586945.3, "trend": 35.61468, "fair_value": 32.420875, "relative_strength": -7.126884, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.856951, "energy": 47.626643, "activity_lines": [ 34.117757, 34.166112, 35.099322, 35.590255 ] }, { "date": "2025-07-18", "close": 34.736145, "volume": 4523950, "typical_volume": 5313463.15, "trend": 35.67768, "fair_value": 32.498141, "relative_strength": -6.828636, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -43.477332, "energy": 28.678152, "activity_lines": [ 34.346766, 34.246517, 34.960878, 35.533575 ] }, { "date": "2025-07-25", "close": 35.082542, "volume": 7043710, "typical_volume": 5107786.55, "trend": 35.770144, "fair_value": 32.578679, "relative_strength": -7.412065, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.65794, "energy": 20.710442, "activity_lines": [ 34.664939, 34.394118, 34.86515, 35.495179 ] }, { "date": "2025-08-01", "close": 35.111412, "volume": 9935737, "typical_volume": 5227787.3, "trend": 35.822076, "fair_value": 32.658455, "relative_strength": -6.419396, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -32.394707, "energy": 21.359918, "activity_lines": [ 34.87727, 34.543, 34.796459, 35.45268 ] }, { "date": "2025-08-08", "close": 35.005569, "volume": 6207951, "typical_volume": 5269713.5, "trend": 35.864193, "fair_value": 32.751488, "relative_strength": -8.390246, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -28.364944, "energy": 20.442163, "activity_lines": [ 34.974776, 34.658117, 34.74377, 35.400002 ] }, { "date": "2025-08-15", "close": 35.79459, "volume": 11326819, "typical_volume": 5667410.85, "trend": 35.900548, "fair_value": 32.847371, "relative_strength": -7.772798, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -5.525083, "energy": 13.685914, "activity_lines": [ 35.282046, 34.902697, 34.788006, 35.395512 ] }, { "date": "2025-08-22", "close": 36.939629, "volume": 9350504, "typical_volume": 5753761.2, "trend": 36.015307, "fair_value": 32.952329, "relative_strength": -7.93838, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 13.181385, "energy": 22.917054, "activity_lines": [ 35.879905, 35.328523, 34.964302, 35.462549 ] }, { "date": "2025-08-29", "close": 35.526852, "volume": 8031552, "typical_volume": 5773427.0, "trend": 36.082659, "fair_value": 33.053489, "relative_strength": -11.952709, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -4.820558, "energy": 17.76024, "activity_lines": [ 35.85994, 35.450244, 35.006987, 35.431036 ] }, { "date": "2025-09-05", "close": 36.564201, "volume": 8759689, "typical_volume": 5998690.1, "trend": 36.124235, "fair_value": 33.155041, "relative_strength": -8.117374, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 23.214552, "energy": 27.951518, "activity_lines": [ 36.156137, 35.721005, 35.153216, 35.462103 ] }, { "date": "2025-09-12", "close": 35.842999, "volume": 4857345, "typical_volume": 5987389.6, "trend": 36.128253, "fair_value": 33.254284, "relative_strength": -11.091788, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -2.276766, "energy": 20.068953, "activity_lines": [ 36.11508, 35.812531, 35.231735, 35.443959 ] }, { "date": "2025-09-19", "close": 38.401798, "volume": 10194280, "typical_volume": 6261718.6, "trend": 36.093398, "fair_value": 33.364355, "relative_strength": -3.329596, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 39.788054, "energy": 36.947398, "activity_lines": [ 36.871128, 36.339546, 35.561279, 35.590639 ] }, { "date": "2025-09-26", "close": 36.949509, "volume": 6544765, "typical_volume": 6333902.85, "trend": 36.099094, "fair_value": 33.461699, "relative_strength": -6.882402, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 28.466051, "energy": 36.443268, "activity_lines": [ 36.969266, 36.530261, 35.737685, 35.645872 ] }, { "date": "2025-10-03", "close": 36.761795, "volume": 1649100, "typical_volume": 6025503.85, "trend": 35.985053, "fair_value": 33.552265, "relative_strength": -8.303881, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 26.489996, "energy": 33.017524, "activity_lines": [ 37.004174, 36.646604, 35.886777, 35.688627 ] }, { "date": "2025-10-10", "close": 36.870472, "volume": 2980421, "typical_volume": 5826826.2, "trend": 35.861117, "fair_value": 33.650101, "relative_strength": -8.10187, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 25.931803, "energy": 32.748472, "activity_lines": [ 36.992977, 36.752174, 36.037184, 35.745751 ] }, { "date": "2025-10-17", "close": 39.369995, "volume": 11011506, "typical_volume": 6238397.65, "trend": 35.854134, "fair_value": 33.760594, "relative_strength": -0.287236, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 69.47651, "energy": 44.96394, "activity_lines": [ 37.794538, 37.28022, 36.413462, 35.97213 ] }, { "date": "2025-10-24", "close": 40.516022, "volume": 15931213, "typical_volume": 6893189.05, "trend": 35.85046, "fair_value": 33.892053, "relative_strength": -0.254072, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.18064, "energy": 58.554933, "activity_lines": [ 38.742974, 37.937282, 36.874436, 36.272897 ] }, { "date": "2025-10-31", "close": 40.051685, "volume": 7857933, "typical_volume": 7014837.7, "trend": 35.947616, "fair_value": 34.015435, "relative_strength": -1.564989, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.89865, "energy": 64.89185, "activity_lines": [ 39.395682, 38.424074, 37.261648, 36.543944 ] }, { "date": "2025-11-07", "close": 40.43, "volume": 8205700, "typical_volume": 7257814.7, "trend": 36.077815, "fair_value": 34.12941, "relative_strength": -1.78167, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.562904, "energy": 70.631374, "activity_lines": [ 39.967685, 38.923068, 37.6577, 36.83313 ] }, { "date": "2025-11-14", "close": 41.07, "volume": 3772460, "typical_volume": 7281264.4, "trend": 36.221174, "fair_value": 34.256848, "relative_strength": -0.117883, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.429362, "energy": 72.185832, "activity_lines": [ 40.508473, 39.449278, 38.080992, 37.155207 ] }, { "date": "2025-11-21", "close": 39.220001, "volume": 5212373, "typical_volume": 7333659.05, "trend": 36.282435, "fair_value": 34.360174, "relative_strength": -0.936473, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.880754, "energy": 51.031403, "activity_lines": [ 40.152626, 39.5572, 38.294038, 37.348679 ] }, { "date": "2025-11-28", "close": 40.419998, "volume": 4120570, "typical_volume": 7375878.9, "trend": 36.45348, "fair_value": 34.465566, "relative_strength": 0.635348, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.709552, "energy": 43.887204, "activity_lines": [ 40.206779, 39.821904, 38.597498, 37.615619 ] }, { "date": "2025-12-05", "close": 40.759998, "volume": 4198561, "typical_volume": 7359609.45, "trend": 36.646547, "fair_value": 34.568037, "relative_strength": 1.048799, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.705514, "energy": 42.654297, "activity_lines": [ 40.380666, 40.111731, 38.904806, 37.893459 ] }, { "date": "2025-12-12", "close": 41.09, "volume": 4201654, "typical_volume": 7217506.65, "trend": 36.854071, "fair_value": 34.688556, "relative_strength": 2.105478, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.666137, "energy": 40.67363, "activity_lines": [ 40.617333, 40.392277, 39.214858, 38.180133 ] }, { "date": "2025-12-19", "close": 42.91, "volume": 5913642, "typical_volume": 7016401.9, "trend": 37.140646, "fair_value": 34.801759, "relative_strength": 6.345358, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.688391, "energy": 52.481491, "activity_lines": [ 41.416666, 40.925038, 39.669636, 38.570838 ] }, { "date": "2025-12-26", "close": 42.0, "volume": 4380758, "typical_volume": 6925042.25, "trend": 37.399452, "fair_value": 34.909128, "relative_strength": 1.960117, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.600424, "energy": 55.919837, "activity_lines": [ 41.79, 41.182534, 40.000612, 38.884345 ] }, { "date": "2026-01-02", "close": 41.759998, "volume": 2989882, "typical_volume": 6508195.4, "trend": 37.647693, "fair_value": 35.023005, "relative_strength": 1.23182, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.683806, "energy": 50.710149, "activity_lines": [ 41.897999, 41.348575, 40.275424, 39.165671 ] }, { "date": "2026-01-09", "close": 43.330002, "volume": 6986520, "typical_volume": 6389996.2, "trend": 37.947306, "fair_value": 35.143948, "relative_strength": 1.198449, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.419082, "energy": 59.722525, "activity_lines": [ 42.44, 41.777454, 40.671353, 39.532271 ] }, { "date": "2026-01-16", "close": 47.509998, "volume": 9691025, "typical_volume": 6472969.85, "trend": 38.419287, "fair_value": 35.294525, "relative_strength": 11.281059, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 88.805927, "energy": 81.442372, "activity_lines": [ 44.203999, 42.906727, 41.434946, 40.149219 ] }, { "date": "2026-01-23", "close": 45.860001, "volume": 6222913, "typical_volume": 6346131.05, "trend": 38.817346, "fair_value": 35.434106, "relative_strength": 6.371727, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.681082, "energy": 81.550524, "activity_lines": [ 44.99, 43.607272, 41.984334, 40.629265 ] }, { "date": "2026-01-30", "close": 45.400002, "volume": 6069051, "typical_volume": 6406716.35, "trend": 39.190448, "fair_value": 35.564795, "relative_strength": 5.630814, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.73371, "energy": 78.554387, "activity_lines": [ 45.426001, 44.137091, 42.445648, 41.053953 ] }, { "date": "2026-02-06", "close": 46.400002, "volume": 5407650, "typical_volume": 6167384.85, "trend": 39.589507, "fair_value": 35.703209, "relative_strength": 9.202586, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.047873, "energy": 79.203088, "activity_lines": [ 45.968668, 44.736364, 42.956689, 41.519085 ] }, { "date": "2026-02-13", "close": 47.849998, "volume": 9264287, "typical_volume": 6303360.95, "trend": 40.026636, "fair_value": 35.825834, "relative_strength": 11.944336, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.791621, "energy": 61.355461, "activity_lines": [ 46.685334, 45.490546, 43.567739, 42.05202 ] }, { "date": "2026-02-27", "close": 46.68, "volume": 6393294, "typical_volume": 6540570.65, "trend": 40.413218, "fair_value": 35.938908, "relative_strength": 7.177913, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.400639, "energy": 53.314491, "activity_lines": [ 46.710667, 45.903091, 44.015454, 42.481269 ] }, { "date": "2026-03-06", "close": 51.490002, "volume": 12397613, "typical_volume": 7011430.25, "trend": 40.959171, "fair_value": 36.082815, "relative_strength": 19.022263, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 83.714437, "energy": 63.727185, "activity_lines": [ 48.394667, 47.088546, 44.874034, 43.1959 ] }, { "date": "2026-03-13", "close": 55.720001, "volume": 10433646, "typical_volume": 6982537.25, "trend": 41.649652, "fair_value": 36.242585, "relative_strength": 29.303439, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 89.019806, "energy": 79.607109, "activity_lines": [ 51.113334, 48.887092, 46.065855, 44.148212 ] }, { "date": "2026-03-20", "close": 51.77, "volume": 8924264, "typical_volume": 6632189.8, "trend": 42.182165, "fair_value": 36.376192, "relative_strength": 24.063654, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.598385, "energy": 66.821327, "activity_lines": [ 51.827334, 49.718001, 46.803627, 44.801138 ] }, { "date": "2026-03-27", "close": 52.09, "volume": 6570190, "typical_volume": 6567802.65, "trend": 42.687178, "fair_value": 36.522263, "relative_strength": 25.85748, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.378399, "energy": 68.717006, "activity_lines": [ 52.29, 50.425091, 47.518286, 45.440353 ] }, { "date": "2026-04-03", "close": 54.064854, "volume": 7002014, "typical_volume": 6507618.35, "trend": 43.305111, "fair_value": 36.682518, "relative_strength": 31.328546, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.425795, "energy": 61.643739, "activity_lines": [ 53.128285, 51.331974, 48.363701, 46.174397 ] }, { "date": "2026-04-10", "close": 56.304054, "volume": 5325780, "typical_volume": 6585284.35, "trend": 43.963106, "fair_value": 36.856707, "relative_strength": 32.403556, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.720148, "energy": 59.966072, "activity_lines": [ 54.220646, 52.526804, 49.357445, 47.013038 ] }, { "date": "2026-04-17", "close": 62.687733, "volume": 14929118, "typical_volume": 7071121.6, "trend": 44.857931, "fair_value": 37.059774, "relative_strength": 43.954571, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 85.927837, "energy": 66.322451, "activity_lines": [ 57.119963, 54.692412, 50.886615, 48.221079 ] }, { "date": "2026-04-24", "close": 65.7519, "volume": 11428632, "typical_volume": 7436524.7, "trend": 45.769601, "fair_value": 37.287741, "relative_strength": 48.63557, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 86.275475, "energy": 86.794621, "activity_lines": [ 60.576153, 57.100818, 52.595859, 49.569077 ] }, { "date": "2026-05-01", "close": 60.644955, "volume": 8091125, "typical_volume": 7631152.9, "trend": 46.559449, "fair_value": 37.490545, "relative_strength": 35.199631, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.556966, "energy": 77.537166, "activity_lines": [ 61.397902, 58.228837, 53.6981, 50.528777 ] }, { "date": "2026-05-08", "close": 60.379787, "volume": 5972060, "typical_volume": 7719673.2, "trend": 47.346715, "fair_value": 37.681447, "relative_strength": 31.570945, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.252884, "energy": 71.776916, "activity_lines": [ 61.560932, 59.076007, 54.680396, 51.420412 ] }, { "date": "2026-05-15", "close": 59.220901, "volume": 11440162, "typical_volume": 7995999.2, "trend": 48.09173, "fair_value": 37.875279, "relative_strength": 29.560917, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.709468, "energy": 54.587148, "activity_lines": [ 60.91667, 59.463384, 55.460467, 52.186488 ] }, { "date": "2026-05-22", "close": 54.074677, "volume": 7767317, "typical_volume": 8165327.15, "trend": 48.581886, "fair_value": 38.040698, "relative_strength": 18.37364, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 44.215305, "energy": 32.962081, "activity_lines": [ 58.362544, 58.774522, 55.672749, 52.572485 ] }, { "date": "2026-05-29", "close": 56.637966, "volume": 6536772, "typical_volume": 8342671.65, "trend": 49.119284, "fair_value": 38.200883, "relative_strength": 24.543679, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.282431, "energy": 23.821547, "activity_lines": [ 57.237051, 58.581627, 56.071656, 53.092232 ] }, { "date": "2026-06-05", "close": 54.349998, "volume": 1751094, "typical_volume": 8080900.35, "trend": 49.595894, "fair_value": 38.333518, "relative_strength": 20.049479, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.483723, "energy": 23.312526, "activity_lines": [ 55.956498, 57.88423, 56.181814, 53.429697 ] }, { "date": "2026-06-12", "close": 56.040001, "volume": 885500, "typical_volume": 7640624.1, "trend": 50.116228, "fair_value": 38.493197, "relative_strength": 22.874971, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 28.670217, "energy": 23.428681, "activity_lines": [ 55.658943, 57.453015, 56.400448, 53.845446 ] }, { "date": "2026-06-19", "close": 54.779999, "volume": 4047224, "typical_volume": 7531839.65, "trend": 50.573228, "fair_value": 38.633639, "relative_strength": 17.735711, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 27.485425, "energy": 18.773946, "activity_lines": [ 55.230707, 56.756797, 56.458463, 54.146335 ] }, { "date": "2026-06-26", "close": 54.259998, "volume": 548972, "typical_volume": 7255835.7, "trend": 51.074561, "fair_value": 38.76947, "relative_strength": 17.742562, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.694908, "energy": 13.982937, "activity_lines": [ 54.925197, 55.993744, 56.424478, 54.384191 ] }, { "date": "2026-07-03", "close": 55.380001, "volume": 1091700, "typical_volume": 7040038.2, "trend": 51.573228, "fair_value": 38.907595, "relative_strength": 18.928647, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 14.124593, "energy": 11.467297, "activity_lines": [ 54.980666, 55.587559, 56.454969, 54.661961 ] }, { "date": "2026-07-10", "close": 53.369999, "volume": 4632595, "typical_volume": 6808453.6, "trend": 51.993561, "fair_value": 39.043829, "relative_strength": 15.299272, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.499556, "energy": 9.640883, "activity_lines": [ 54.449999, 55.004499, 56.25127, 54.777882 ] }, { "date": "2026-07-17", "close": 52.950001, "volume": 5214620, "typical_volume": 6749519.9, "trend": 52.388894, "fair_value": 39.163434, "relative_strength": 20.589927, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.446757, "energy": 11.051925, "activity_lines": [ 53.844667, 54.477348, 55.981285, 54.839588 ] }, { "date": "2026-07-24", "close": 54.779999, "volume": 4970423, "typical_volume": 6378160.4, "trend": 52.784561, "fair_value": 39.301155, "relative_strength": 22.207252, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 6.498269, "energy": 11.904156, "activity_lines": [ 54.055333, 54.418011, 55.855729, 54.993852 ] }, { "date": "2026-07-31", "close": 58.509998, "volume": 6110283, "typical_volume": 6161992.25, "trend": 53.334894, "fair_value": 39.447351, "relative_strength": 28.753241, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.266366, "energy": 16.048781, "activity_lines": [ 55.509333, 55.117599, 56.069744, 55.363235 ] }, { "date": "2026-08-07", "close": 57.169998, "volume": 10630642, "typical_volume": 6247311.15, "trend": 53.848561, "fair_value": 39.57674, "relative_strength": 21.448007, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.326185, "energy": 19.662689, "activity_lines": [ 56.233332, 55.492908, 56.142854, 55.610661 ] } ], "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." } } }