{ "ticker": { "uuid": "314d99f6-541b-4b34-a03f-7aa27c634c0a", "symbol": "TTE", "name": "TotalEnergies SE", "exchange": "PAR", "country": "FR", "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": "^FCHI", "stage": 2, "stage_name": "Advancing", "phase": "2b", "phase_label": "Stage 2B \u00b7 Advancing", "transition": "stage_2_healthy", "transition_label": "Stage 2 trend intact", "confidence": 95.397, "architecture_regime": "rotation_down", "architecture_regime_label": "Rotation Down", "architecture_modifier": "Supply rotation", "architecture_gate": "up", "architecture_direction": 34.336, "architecture_energy": 31.791, "architecture_maturity": 60.856, "architecture_confidence": 60.364, "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": 41.84, "rotation_up": 59.12, "upward_expansion": 65.4, "deceleration": 67.98, "rotation_down": 11.96, "downward_expansion": 13.4 }, "activity_lines": [ 74.156665, 72.370863, 73.348448, 73.165891 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": 0.0 }, "latest_close": 74.089996, "trend_reference": 71.207599, "distance_from_trend": 0.040479, "trend_direction": "Improving", "fair_value": 56.903686, "distance_from_fair_value": 0.302025, "fair_value_direction": "Weakening", "relative_strength": 9.442065, "relative_strength_direction": "Weakening", "price_momentum": 0.196477, "excess_performance": 0.143166, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.040479, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.090272, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.302025, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.067139, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.094421, "read": "Leading" }, { "label": "Relative strength direction", "positive": false, "value": -0.188214, "read": "Weakening" }, { "label": "Price momentum", "positive": true, "value": 0.196477, "read": "Positive" }, { "label": "Volume balance", "positive": false, "value": 0.996872, "read": "Supply-led" } ], "volume": { "latest": 15698936, "relative_activity": 0.866218, "balance": 0.996872, "dry_up": 0.947946, "accumulation_observations": 1, "distribution_observations": 2 }, "risk": { "range_context": 0.048033, "annualized_volatility": 0.277787, "from_high_reference": -0.085422, "from_low_reference": 0.543892 }, "levels": { "trend_reference": 71.207599, "fair_value_reference": 56.903686, "structural_low": 61.290171, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 2, "median_return": 0.007052, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.001536, "regime_survival": 0.5, "best_return": 0.034319, "worst_return": -0.020215, "sufficient": false }, { "horizon": "Intermediate", "sample_count": 1, "median_return": -0.065557, "positive_rate": 0.0, "directional_follow_through": 1.0, "median_excess_return": -0.041385, "regime_survival": 0.0, "best_return": -0.065557, "worst_return": -0.065557, "sufficient": false }, { "horizon": "Extended", "sample_count": 1, "median_return": -0.028922, "positive_rate": 0.0, "directional_follow_through": 1.0, "median_excess_return": -0.126757, "regime_survival": 0.0, "best_return": -0.028922, "worst_return": -0.028922, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 1, "median_return": -0.092116, "positive_rate": 0.0, "directional_follow_through": 1.0, "median_excess_return": -0.155709, "regime_survival": 0.0, "best_return": -0.092116, "worst_return": -0.092116, "sufficient": false } ], "ledger": [ { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2023-09-15", "end": "2023-12-01", "tenure": "Developing", "return": 0.011716, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2023-12-08", "end": "2024-03-01", "tenure": "Established", "return": -0.022179, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-03-08", "end": "2024-03-29", "tenure": "New", "return": 0.069258, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-04-05", "end": "2024-05-31", "tenure": "Developing", "return": 0.003144, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-06-07", "end": "2024-08-09", "tenure": "Developing", "return": -0.043258, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-08-16", "end": "2024-09-13", "tenure": "Developing", "return": -0.020215, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-09-20", "end": "2025-02-07", "tenure": "Established", "return": -0.023596, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-02-14", "end": "2025-03-14", "tenure": "Developing", "return": -0.023607, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-03-21", "end": "2025-04-04", "tenure": "New", "return": -0.079008, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-04-11", "end": "2025-06-27", "tenure": "Developing", "return": 0.096282, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-07-04", "end": "2025-10-31", "tenure": "Established", "return": 0.035516, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-11-07", "end": "2026-05-29", "tenure": "Extended", "return": 0.421969, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-06-05", "end": "2026-07-10", "tenure": "Developing", "return": -0.105168, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-07-17", "end": "2026-08-07", "tenure": "New", "return": 0.050773, "active": true } ], "chart_path": [ { "date": "2023-08-18", "close": 49.211487, "volume": 16883981, "typical_volume": 21501733.1, "trend": 47.477576, "fair_value": 36.498089, "relative_strength": 1.951344, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 25.674686, "energy": 31.849075, "activity_lines": [ 48.530124, 47.238049, 46.979459, 47.137148 ] }, { "date": "2023-08-25", "close": 49.479076, "volume": 18658555, "typical_volume": 21385647.4, "trend": 47.484437, "fair_value": 36.665178, "relative_strength": 1.600119, "stage": 3, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 28.976162, "energy": 47.113405, "activity_lines": [ 49.014671, 47.787189, 47.186237, 47.266277 ] }, { "date": "2023-09-01", "close": 50.834312, "volume": 30837963, "typical_volume": 22032006.0, "trend": 47.600074, "fair_value": 36.842464, "relative_strength": 3.352154, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 49.530238, "energy": 65.298512, "activity_lines": [ 49.759332, 48.515736, 47.519534, 47.482398 ] }, { "date": "2023-09-08", "close": 52.120491, "volume": 20043838, "typical_volume": 22010986.05, "trend": 47.674528, "fair_value": 37.030023, "relative_strength": 6.561526, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 81.786924, "energy": 80.975402, "activity_lines": [ 50.676633, 49.370783, 47.971265, 47.774038 ] }, { "date": "2023-09-15", "close": 53.838276, "volume": 30413596, "typical_volume": 22425371.8, "trend": 47.825574, "fair_value": 37.234926, "relative_strength": 7.798434, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 86.740576, "energy": 87.465715, "activity_lines": [ 51.889728, 50.415264, 48.572277, 48.171699 ] }, { "date": "2023-09-22", "close": 54.075974, "volume": 21956358, "typical_volume": 22332686.15, "trend": 47.997712, "fair_value": 37.452156, "relative_strength": 10.895473, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 81.61806, "energy": 89.728661, "activity_lines": [ 52.88281, 51.326085, 49.174403, 48.574951 ] }, { "date": "2023-09-29", "close": 54.425358, "volume": 23087696, "typical_volume": 22460861.1, "trend": 48.158521, "fair_value": 37.670935, "relative_strength": 12.140193, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 76.90659, "energy": 88.562755, "activity_lines": [ 53.668054, 52.122053, 49.77981, 48.989638 ] }, { "date": "2023-10-06", "close": 52.704651, "volume": 22369480, "typical_volume": 22677088.1, "trend": 48.289151, "fair_value": 37.870658, "relative_strength": 9.70218, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.531618, "energy": 77.946076, "activity_lines": [ 53.549977, 52.46297, 50.188183, 49.282936 ] }, { "date": "2023-10-13", "close": 55.176537, "volume": 22407649, "typical_volume": 22820012.9, "trend": 48.639468, "fair_value": 38.093121, "relative_strength": 15.549458, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 76.657646, "energy": 71.053656, "activity_lines": [ 54.131172, 53.149474, 50.80847, 49.727284 ] }, { "date": "2023-10-20", "close": 54.652454, "volume": 19577473, "typical_volume": 21992271.55, "trend": 48.991208, "fair_value": 38.313955, "relative_strength": 17.315259, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.008316, "energy": 60.844259, "activity_lines": [ 54.333937, 53.609634, 51.342111, 50.115218 ] }, { "date": "2023-10-27", "close": 55.028049, "volume": 19543491, "typical_volume": 22082717.2, "trend": 49.283117, "fair_value": 38.547619, "relative_strength": 18.153903, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.927438, "energy": 57.934313, "activity_lines": [ 54.607622, 54.041668, 51.874934, 50.504692 ] }, { "date": "2023-11-03", "close": 54.442829, "volume": 21825482, "typical_volume": 21502930.85, "trend": 49.466427, "fair_value": 38.769184, "relative_strength": 12.596985, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.849214, "energy": 54.596312, "activity_lines": [ 54.622762, 54.261542, 52.312712, 50.837577 ] }, { "date": "2023-11-10", "close": 54.189529, "volume": 19595370, "typical_volume": 21399521.35, "trend": 49.606678, "fair_value": 38.965997, "relative_strength": 11.914448, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.936786, "energy": 49.978534, "activity_lines": [ 54.552304, 54.345113, 52.685182, 51.142293 ] }, { "date": "2023-11-17", "close": 53.988632, "volume": 20444438, "typical_volume": 21408318.9, "trend": 49.769174, "fair_value": 39.152967, "relative_strength": 8.464139, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 48.375053, "energy": 40.088118, "activity_lines": [ 54.315888, 54.331152, 52.994425, 51.425 ] }, { "date": "2023-11-24", "close": 55.15033, "volume": 17201620, "typical_volume": 21234874.7, "trend": 49.963583, "fair_value": 39.332625, "relative_strength": 9.764204, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.491532, "energy": 42.725033, "activity_lines": [ 54.545898, 54.494443, 53.373225, 51.772171 ] }, { "date": "2023-12-01", "close": 54.46904, "volume": 25654858, "typical_volume": 21548613.25, "trend": 50.186638, "fair_value": 39.507963, "relative_strength": 7.536101, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 53.203689, "energy": 36.864543, "activity_lines": [ 54.51562, 54.510008, 53.634568, 52.062846 ] }, { "date": "2023-12-08", "close": 54.067238, "volume": 20752755, "typical_volume": 21701084.3, "trend": 50.406797, "fair_value": 39.683814, "relative_strength": 4.131709, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.001996, "energy": 30.056871, "activity_lines": [ 54.388676, 54.445371, 53.809053, 52.313207 ] }, { "date": "2023-12-15", "close": 53.831406, "volume": 30020781, "typical_volume": 22275212.55, "trend": 50.608881, "fair_value": 39.862904, "relative_strength": 2.739987, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.1229, "energy": 27.463429, "activity_lines": [ 54.20816, 54.344367, 53.925543, 52.534149 ] }, { "date": "2023-12-22", "close": 54.416626, "volume": 16417587, "typical_volume": 22014105.3, "trend": 50.840687, "fair_value": 40.046207, "relative_strength": 4.35043, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.209053, "energy": 24.137417, "activity_lines": [ 54.246592, 54.32928, 54.065204, 52.77981 ] }, { "date": "2023-12-29", "close": 53.80521, "volume": 8347170, "typical_volume": 21302007.05, "trend": 51.068569, "fair_value": 40.228312, "relative_strength": 3.642239, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.669491, "energy": 20.028256, "activity_lines": [ 54.052686, 54.216843, 54.115929, 52.97107 ] }, { "date": "2024-01-05", "close": 55.255089, "volume": 14269949, "typical_volume": 21171305.45, "trend": 51.351305, "fair_value": 40.406339, "relative_strength": 8.114296, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 56.544311, "energy": 30.359933, "activity_lines": [ 54.431748, 54.383425, 54.283521, 53.241168 ] }, { "date": "2024-01-12", "close": 53.168663, "volume": 17009500, "typical_volume": 21088852.7, "trend": 51.597124, "fair_value": 40.572825, "relative_strength": 3.419996, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.40737, "energy": 14.443653, "activity_lines": [ 54.062931, 54.166528, 54.223626, 53.358417 ] }, { "date": "2024-01-19", "close": 51.524273, "volume": 17332306, "typical_volume": 20413569.85, "trend": 51.816934, "fair_value": 40.732883, "relative_strength": 1.515638, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -3.893331, "energy": 9.270137, "activity_lines": [ 53.205889, 53.673819, 53.989554, 53.353717 ] }, { "date": "2024-01-26", "close": 52.708939, "volume": 18768177, "typical_volume": 20349786.8, "trend": 52.061846, "fair_value": 40.906761, "relative_strength": 0.289566, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.213057, "energy": 13.202221, "activity_lines": [ 52.897544, 53.444962, 53.865021, 53.411266 ] }, { "date": "2024-02-02", "close": 52.86808, "volume": 17997181, "typical_volume": 19728966.05, "trend": 52.353784, "fair_value": 41.080838, "relative_strength": 1.029912, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.485076, "energy": 17.592761, "activity_lines": [ 52.756093, 53.268307, 53.752842, 53.463281 ] }, { "date": "2024-02-09", "close": 52.797356, "volume": 20156748, "typical_volume": 19638985.55, "trend": 52.638187, "fair_value": 41.254907, "relative_strength": 0.191748, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 4.270499, "energy": 19.58507, "activity_lines": [ 52.653542, 53.120289, 53.638548, 53.491898 ] }, { "date": "2024-02-16", "close": 52.947643, "volume": 19497852, "typical_volume": 19459493.35, "trend": 52.849621, "fair_value": 41.420658, "relative_strength": -1.112832, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -12.157325, "energy": 13.805785, "activity_lines": [ 52.764935, 53.02999, 53.544656, 53.511863 ] }, { "date": "2024-02-23", "close": 52.744305, "volume": 15786368, "typical_volume": 19130337.75, "trend": 53.04133, "fair_value": 41.578408, "relative_strength": -3.897501, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -21.219715, "energy": 14.303535, "activity_lines": [ 52.823284, 52.923077, 53.438434, 53.505069 ] }, { "date": "2024-03-01", "close": 52.86808, "volume": 25259224, "typical_volume": 19272916.5, "trend": 53.204651, "fair_value": 41.724732, "relative_strength": -3.253823, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -18.341221, "energy": 12.40211, "activity_lines": [ 52.841556, 52.858433, 53.343812, 53.493891 ] }, { "date": "2024-03-08", "close": 53.089092, "volume": 15761131, "typical_volume": 19082099.4, "trend": 53.329301, "fair_value": 41.866762, "relative_strength": -3.946516, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -6.64131, "energy": 6.72936, "activity_lines": [ 52.922889, 52.862129, 53.281232, 53.486436 ] }, { "date": "2024-03-15", "close": 55.237411, "volume": 31935367, "typical_volume": 19701693.2, "trend": 53.530165, "fair_value": 42.031776, "relative_strength": -1.815188, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 18.619252, "energy": 12.933369, "activity_lines": [ 53.705594, 53.269449, 53.430698, 53.60954 ] }, { "date": "2024-03-22", "close": 56.211433, "volume": 18138237, "typical_volume": 19517330.95, "trend": 53.754577, "fair_value": 42.204979, "relative_strength": -0.101295, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 37.209582, "energy": 34.256585, "activity_lines": [ 54.650303, 53.854185, 53.67193, 53.782525 ] }, { "date": "2024-03-29", "close": 56.765949, "volume": 11637878, "typical_volume": 19119456.35, "trend": 53.952298, "fair_value": 42.382024, "relative_strength": 0.054764, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 59.913137, "energy": 60.327387, "activity_lines": [ 55.562265, 54.484419, 53.957552, 53.976807 ] }, { "date": "2024-04-05", "close": 59.744213, "volume": 16797071, "typical_volume": 18937088.0, "trend": 54.206422, "fair_value": 42.584157, "relative_strength": 6.974795, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 85.988064, "energy": 83.202681, "activity_lines": [ 57.198872, 55.560853, 54.51455, 54.350479 ] }, { "date": "2024-04-12", "close": 61.792328, "volume": 16415524, "typical_volume": 18897783.2, "trend": 54.471557, "fair_value": 42.798917, "relative_strength": 11.010548, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 90.953915, "energy": 93.392185, "activity_lines": [ 59.059774, 56.881757, 55.239198, 54.839892 ] }, { "date": "2024-04-19", "close": 60.173508, "volume": 17703635, "typical_volume": 18500222.05, "trend": 54.674808, "fair_value": 43.008915, "relative_strength": 7.642789, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.965511, "energy": 87.922163, "activity_lines": [ 59.800855, 57.746071, 55.778045, 55.20776 ] }, { "date": "2024-04-26", "close": 62.141136, "volume": 15425074, "typical_volume": 18233838.0, "trend": 54.932001, "fair_value": 43.231287, "relative_strength": 9.924258, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 82.5421, "energy": 92.861086, "activity_lines": [ 60.868738, 58.834023, 56.47712, 55.689458 ] }, { "date": "2024-05-03", "close": 59.350693, "volume": 13797233, "typical_volume": 17422660.6, "trend": 55.153536, "fair_value": 43.42514, "relative_strength": 6.410374, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.884681, "energy": 81.239044, "activity_lines": [ 60.61116, 59.247468, 56.871992, 55.974535 ] }, { "date": "2024-05-10", "close": 61.425636, "volume": 11944009, "typical_volume": 17198981.7, "trend": 55.361839, "fair_value": 43.628948, "relative_strength": 6.312876, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 71.651994, "energy": 62.672801, "activity_lines": [ 60.872914, 59.91806, 57.438196, 56.379187 ] }, { "date": "2024-05-17", "close": 59.878361, "volume": 13020271, "typical_volume": 17432636.75, "trend": 55.536036, "fair_value": 43.826422, "relative_strength": 4.018328, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 62.777425, "energy": 53.810587, "activity_lines": [ 60.506814, 60.151736, 57.823663, 56.670575 ] }, { "date": "2024-05-24", "close": 59.019775, "volume": 12242034, "typical_volume": 17331241.0, "trend": 55.669093, "fair_value": 44.022478, "relative_strength": 3.218385, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 47.924884, "energy": 38.183321, "activity_lines": [ 59.982117, 60.105865, 58.098441, 56.895333 ] }, { "date": "2024-05-31", "close": 59.93203, "volume": 19573843, "typical_volume": 17459458.15, "trend": 55.852067, "fair_value": 44.216998, "relative_strength": 5.853499, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 45.255873, "energy": 35.150831, "activity_lines": [ 59.83842, 60.157088, 58.442173, 57.170361 ] }, { "date": "2024-06-07", "close": 58.080681, "volume": 16325565, "typical_volume": 17409121.1, "trend": 55.981772, "fair_value": 44.396593, "relative_strength": 2.254243, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.9578, "energy": 22.705755, "activity_lines": [ 59.224881, 59.804055, 58.57738, 57.314142 ] }, { "date": "2024-06-14", "close": 54.932472, "volume": 22175047, "typical_volume": 17579464.6, "trend": 56.013233, "fair_value": 44.559806, "relative_strength": 2.824433, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.804164, "energy": 16.309656, "activity_lines": [ 57.646606, 58.854716, 58.381536, 57.246446 ] }, { "date": "2024-06-21", "close": 55.948654, "volume": 23688840, "typical_volume": 17864047.55, "trend": 56.039844, "fair_value": 44.724423, "relative_strength": 2.71181, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.101178, "energy": 16.590022, "activity_lines": [ 56.839936, 58.177624, 58.271883, 57.242279 ] }, { "date": "2024-06-28", "close": 56.455883, "volume": 15493286, "typical_volume": 17630874.45, "trend": 56.106072, "fair_value": 44.898705, "relative_strength": 5.307809, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 2.739736, "energy": 21.127791, "activity_lines": [ 56.464323, 57.699003, 58.195868, 57.26912 ] }, { "date": "2024-07-05", "close": 59.200321, "volume": 16964446, "typical_volume": 17504204.15, "trend": 56.277175, "fair_value": 45.09624, "relative_strength": 7.16976, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 14.620949, "energy": 19.81749, "activity_lines": [ 57.174448, 57.786965, 58.363807, 57.468749 ] }, { "date": "2024-07-12", "close": 57.515614, "volume": 15595668, "typical_volume": 17494669.15, "trend": 56.399982, "fair_value": 45.288636, "relative_strength": 3.065929, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 10.745977, "energy": 10.343101, "activity_lines": [ 57.371786, 57.622086, 58.341523, 57.548649 ] }, { "date": "2024-07-19", "close": 56.81818, "volume": 16074156, "typical_volume": 17035415.75, "trend": 56.480034, "fair_value": 45.479719, "relative_strength": 4.029046, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 14.352418, "energy": 7.993811, "activity_lines": [ 57.374316, 57.363765, 58.230096, 57.575629 ] }, { "date": "2024-07-26", "close": 56.274723, "volume": 12787845, "typical_volume": 16886751.45, "trend": 56.562351, "fair_value": 45.662144, "relative_strength": 2.937075, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 2.089897, "energy": 4.463851, "activity_lines": [ 57.06998, 57.090406, 58.048101, 57.562383 ] }, { "date": "2024-08-02", "close": 55.378021, "volume": 15818818, "typical_volume": 16080924.0, "trend": 56.566448, "fair_value": 45.832821, "relative_strength": 4.712016, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -24.316852, "energy": 24.093328, "activity_lines": [ 56.445006, 56.719531, 57.765536, 57.485975 ] }, { "date": "2024-08-09", "close": 55.568233, "volume": 17750754, "typical_volume": 16061549.85, "trend": 56.646434, "fair_value": 46.003332, "relative_strength": 4.558994, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -20.392532, "energy": 32.413427, "activity_lines": [ 55.955293, 56.449454, 57.500417, 57.421574 ] }, { "date": "2024-08-16", "close": 56.455883, "volume": 12168138, "typical_volume": 16088062.85, "trend": 56.810821, "fair_value": 46.18806, "relative_strength": 3.469642, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -26.655354, "energy": 33.695819, "activity_lines": [ 56.003602, 56.420109, 57.322899, 57.40928 ] }, { "date": "2024-08-23", "close": 56.301899, "volume": 10440800, "typical_volume": 15770249.3, "trend": 56.930586, "fair_value": 46.365557, "relative_strength": 1.297229, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -25.495097, "energy": 29.379745, "activity_lines": [ 56.071233, 56.39231, 57.132193, 57.376447 ] }, { "date": "2024-08-30", "close": 56.329067, "volume": 12851023, "typical_volume": 15592024.25, "trend": 57.045953, "fair_value": 46.545586, "relative_strength": 0.520775, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -21.772954, "energy": 17.032373, "activity_lines": [ 56.182338, 56.344551, 56.960466, 57.337639 ] }, { "date": "2024-09-06", "close": 54.218655, "volume": 16300262, "typical_volume": 15521855.6, "trend": 57.093329, "fair_value": 46.715171, "relative_strength": 0.375355, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -37.631441, "energy": 29.260853, "activity_lines": [ 55.586349, 55.906164, 56.613763, 57.155233 ] }, { "date": "2024-09-13", "close": 55.314625, "volume": 17069440, "typical_volume": 15604073.9, "trend": 57.172229, "fair_value": 46.88323, "relative_strength": 0.825042, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -54.23233, "energy": 42.785055, "activity_lines": [ 55.432975, 55.707721, 56.399794, 57.040478 ] }, { "date": "2024-09-20", "close": 56.147919, "volume": 19672475, "typical_volume": 15897836.0, "trend": 57.285683, "fair_value": 47.046868, "relative_strength": 1.876952, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -50.340876, "energy": 37.289966, "activity_lines": [ 55.574273, 55.731436, 56.297694, 56.974393 ] }, { "date": "2024-09-27", "close": 54.25922, "volume": 24283290, "typical_volume": 16514800.05, "trend": 57.332054, "fair_value": 47.190585, "relative_strength": -5.068465, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.330637, "energy": 49.607692, "activity_lines": [ 55.106535, 55.436617, 56.030969, 56.779137 ] }, { "date": "2024-10-04", "close": 57.46983, "volume": 24396558, "typical_volume": 17083614.4, "trend": 57.478078, "fair_value": 47.344623, "relative_strength": 3.845434, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -28.632983, "energy": 16.274604, "activity_lines": [ 55.845179, 55.772073, 56.104142, 56.788026 ] }, { "date": "2024-10-11", "close": 57.212971, "volume": 15002927, "typical_volume": 17221659.05, "trend": 57.54393, "fair_value": 47.491551, "relative_strength": 2.971554, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -24.235343, "energy": 14.025608, "activity_lines": [ 56.422153, 56.039097, 56.164322, 56.770923 ] }, { "date": "2024-10-18", "close": 54.727047, "volume": 20298640, "typical_volume": 17257898.9, "trend": 57.494451, "fair_value": 47.625757, "relative_strength": -1.743744, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.23653, "energy": 18.258912, "activity_lines": [ 55.970865, 55.820773, 55.996351, 56.589188 ] }, { "date": "2024-10-25", "close": 55.286617, "volume": 13534069, "typical_volume": 17118324.1, "trend": 57.44514, "fair_value": 47.765701, "relative_strength": 0.982297, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -35.55455, "energy": 16.761631, "activity_lines": [ 55.745271, 55.719483, 55.906458, 56.446747 ] }, { "date": "2024-11-01", "close": 53.112576, "volume": 20514600, "typical_volume": 17035301.75, "trend": 57.224085, "fair_value": 47.891511, "relative_strength": -1.686673, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.49151, "energy": 40.530261, "activity_lines": [ 54.852417, 55.244173, 55.622818, 56.167227 ] }, { "date": "2024-11-08", "close": 52.140221, "volume": 18192823, "typical_volume": 16760500.9, "trend": 56.902348, "fair_value": 48.01225, "relative_strength": -2.409068, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.87339, "energy": 66.854535, "activity_lines": [ 53.711888, 54.650058, 55.255239, 55.839236 ] }, { "date": "2024-11-15", "close": 52.754818, "volume": 21780221, "typical_volume": 17074847.65, "trend": 56.655059, "fair_value": 48.143259, "relative_strength": -0.266602, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.121987, "energy": 66.415571, "activity_lines": [ 53.131532, 54.243849, 54.964329, 55.571653 ] }, { "date": "2024-11-22", "close": 52.369549, "volume": 17708714, "typical_volume": 17112061.05, "trend": 56.329339, "fair_value": 48.278547, "relative_strength": -0.705193, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.627558, "energy": 69.817121, "activity_lines": [ 52.719963, 53.794206, 54.654351, 55.295169 ] }, { "date": "2024-11-29", "close": 50.424843, "volume": 25374898, "typical_volume": 17601022.55, "trend": 56.031811, "fair_value": 48.392444, "relative_strength": -4.016437, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -76.576388, "energy": 74.043671, "activity_lines": [ 51.817326, 53.044527, 54.19169, 54.914233 ] }, { "date": "2024-12-06", "close": 49.746025, "volume": 27123057, "typical_volume": 18153467.6, "trend": 55.64249, "fair_value": 48.493311, "relative_strength": -7.634851, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.261421, "energy": 74.883896, "activity_lines": [ 51.012533, 52.275483, 53.698145, 54.508699 ] }, { "date": "2024-12-13", "close": 48.947964, "volume": 25266733, "typical_volume": 18777412.0, "trend": 55.278144, "fair_value": 48.591188, "relative_strength": -8.788236, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.878332, "energy": 78.52669, "activity_lines": [ 50.166158, 51.443394, 53.162271, 54.076794 ] }, { "date": "2024-12-20", "close": 47.599506, "volume": 29631204, "typical_volume": 19468031.3, "trend": 54.897468, "fair_value": 48.674909, "relative_strength": -9.498547, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -81.006678, "energy": 84.449564, "activity_lines": [ 49.083113, 50.521075, 52.532863, 53.581398 ] }, { "date": "2024-12-27", "close": 48.388397, "volume": 7471470, "typical_volume": 18954067.1, "trend": 54.51268, "fair_value": 48.764403, "relative_strength": -8.876048, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.262704, "energy": 82.946093, "activity_lines": [ 48.60672, 49.91698, 52.015627, 53.161458 ] }, { "date": "2025-01-03", "close": 50.279297, "volume": 15837227, "typical_volume": 19137521.55, "trend": 54.252634, "fair_value": 48.853521, "relative_strength": -4.225842, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.749939, "energy": 73.227869, "activity_lines": [ 49.026036, 49.771934, 51.712666, 52.888336 ] }, { "date": "2025-01-10", "close": 51.443169, "volume": 22262309, "typical_volume": 19728597.0, "trend": 54.136324, "fair_value": 48.934666, "relative_strength": -3.92016, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.586683, "energy": 47.560696, "activity_lines": [ 49.843013, 49.929543, 51.549963, 52.707081 ] }, { "date": "2025-01-17", "close": 53.510204, "volume": 24927959, "typical_volume": 20332443.8, "trend": 54.055043, "fair_value": 49.028635, "relative_strength": -3.659876, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -28.978238, "energy": 20.125515, "activity_lines": [ 51.235859, 50.493329, 51.607257, 52.666686 ] }, { "date": "2025-01-24", "close": 51.992512, "volume": 22013404, "typical_volume": 20618100.9, "trend": 53.906264, "fair_value": 49.104744, "relative_strength": -8.880753, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -29.50222, "energy": 27.18249, "activity_lines": [ 51.818658, 50.756263, 51.533432, 52.533619 ] }, { "date": "2025-01-31", "close": 52.504616, "volume": 19037132, "typical_volume": 20716485.5, "trend": 53.683073, "fair_value": 49.185491, "relative_strength": -8.156117, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -21.071815, "energy": 26.091659, "activity_lines": [ 52.279292, 51.126167, 51.51898, 52.44319 ] }, { "date": "2025-02-07", "close": 54.823051, "volume": 23811439, "typical_volume": 20923433.7, "trend": 53.593321, "fair_value": 49.274675, "relative_strength": -4.368437, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 12.977218, "energy": 26.361428, "activity_lines": [ 53.238322, 51.915148, 51.738712, 52.516737 ] }, { "date": "2025-02-14", "close": 54.823051, "volume": 19823682, "typical_volume": 20700453.3, "trend": 53.526817, "fair_value": 49.371839, "relative_strength": -6.743359, "stage": 4, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 30.805793, "energy": 34.632733, "activity_lines": [ 53.894436, 52.624162, 51.964753, 52.596075 ] }, { "date": "2025-02-21", "close": 54.115417, "volume": 16663893, "typical_volume": 20313820.05, "trend": 53.45484, "fair_value": 49.476464, "relative_strength": -7.679675, "stage": 4, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 23.70874, "energy": 38.259544, "activity_lines": [ 54.089346, 53.112206, 52.120715, 52.634049 ] }, { "date": "2025-02-28", "close": 53.798843, "volume": 20164179, "typical_volume": 20571882.65, "trend": 53.402201, "fair_value": 49.59798, "relative_strength": -7.726916, "stage": 4, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 23.337411, "energy": 45.806653, "activity_lines": [ 54.138384, 53.448737, 52.262501, 52.656243 ] }, { "date": "2025-03-07", "close": 52.644283, "volume": 28611377, "typical_volume": 20987519.5, "trend": 53.304736, "fair_value": 49.706625, "relative_strength": -9.777655, "stage": 4, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 18.225028, "energy": 21.513505, "activity_lines": [ 53.682146, 53.462633, 52.310586, 52.607345 ] }, { "date": "2025-03-14", "close": 53.528824, "volume": 25085072, "typical_volume": 21565069.65, "trend": 53.207167, "fair_value": 49.821366, "relative_strength": -7.18012, "stage": 4, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 4.744863, "energy": 10.39493, "activity_lines": [ 53.511444, 53.559974, 52.452832, 52.621802 ] }, { "date": "2025-03-21", "close": 54.376125, "volume": 26608070, "typical_volume": 21869743.15, "trend": 53.142975, "fair_value": 49.927529, "relative_strength": -5.848901, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 12.158612, "energy": 12.269302, "activity_lines": [ 53.709458, 53.752289, 52.684143, 52.697219 ] }, { "date": "2025-03-28", "close": 55.874043, "volume": 25608013, "typical_volume": 22240502.65, "trend": 53.127807, "fair_value": 50.047597, "relative_strength": -1.741749, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 39.990363, "energy": 27.061869, "activity_lines": [ 54.436573, 54.163625, 53.052096, 52.873417 ] }, { "date": "2025-04-04", "close": 50.079979, "volume": 28264340, "typical_volume": 22564708.6, "trend": 52.989851, "fair_value": 50.1361, "relative_strength": -4.034139, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -15.421123, "energy": 8.413132, "activity_lines": [ 53.115092, 53.478516, 52.850453, 52.676782 ] }, { "date": "2025-04-11", "close": 45.923161, "volume": 42999875, "typical_volume": 23829266.65, "trend": 52.676803, "fair_value": 50.192712, "relative_strength": -9.589203, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.383573, "energy": 43.198787, "activity_lines": [ 50.655928, 52.072396, 52.26566, 52.220867 ] }, { "date": "2025-04-18", "close": 48.739983, "volume": 16923378, "typical_volume": 23406690.65, "trend": 52.429871, "fair_value": 50.271555, "relative_strength": -6.223635, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.048602, "energy": 57.070839, "activity_lines": [ 49.58378, 51.298088, 51.979834, 51.966879 ] }, { "date": "2025-04-25", "close": 49.787441, "volume": 17072139, "typical_volume": 22904144.75, "trend": 52.280812, "fair_value": 50.350213, "relative_strength": -7.121551, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.172958, "energy": 56.564992, "activity_lines": [ 49.180041, 50.824828, 51.801788, 51.796399 ] }, { "date": "2025-05-02", "close": 47.994495, "volume": 22822899, "typical_volume": 22781953.05, "trend": 51.964968, "fair_value": 50.400191, "relative_strength": -12.863051, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.670576, "energy": 71.049905, "activity_lines": [ 48.484566, 50.117134, 51.452788, 51.519863 ] }, { "date": "2025-05-09", "close": 48.966465, "volume": 22960395, "typical_volume": 22448412.6, "trend": 51.690084, "fair_value": 50.453955, "relative_strength": -10.512274, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.443171, "energy": 59.03407, "activity_lines": [ 48.638384, 49.697452, 51.200897, 51.326411 ] }, { "date": "2025-05-16", "close": 50.230965, "volume": 20731976, "typical_volume": 23111437.9, "trend": 51.540215, "fair_value": 50.512616, "relative_strength": -9.628483, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.01597, "energy": 34.858405, "activity_lines": [ 49.287936, 49.59554, 51.062925, 51.232274 ] }, { "date": "2025-05-23", "close": 48.098297, "volume": 18500303, "typical_volume": 23244591.7, "trend": 51.300604, "fair_value": 50.541463, "relative_strength": -11.502637, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.371231, "energy": 37.690257, "activity_lines": [ 48.939411, 49.149749, 50.713068, 51.010215 ] }, { "date": "2025-05-30", "close": 48.74942, "volume": 30071714, "typical_volume": 23635061.95, "trend": 51.155165, "fair_value": 50.576521, "relative_strength": -10.209794, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.462016, "energy": 31.666553, "activity_lines": [ 48.850707, 48.921081, 50.435609, 50.845622 ] }, { "date": "2025-06-06", "close": 49.353363, "volume": 17084804, "typical_volume": 23242904.2, "trend": 51.06227, "fair_value": 50.615349, "relative_strength": -9.482063, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.314765, "energy": 26.255347, "activity_lines": [ 49.032519, 48.904524, 50.228495, 50.729377 ] }, { "date": "2025-06-13", "close": 51.712505, "volume": 29720383, "typical_volume": 23628253.15, "trend": 51.027526, "fair_value": 50.695576, "relative_strength": -3.514623, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -26.672166, "energy": 15.495389, "activity_lines": [ 49.91012, 49.43546, 50.265855, 50.771328 ] }, { "date": "2025-06-20", "close": 52.396084, "volume": 39051046, "typical_volume": 24628948.85, "trend": 51.028411, "fair_value": 50.775732, "relative_strength": -0.897634, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -12.930306, "energy": 12.979237, "activity_lines": [ 50.832511, 50.061001, 50.369652, 50.859622 ] }, { "date": "2025-06-27", "close": 50.344723, "volume": 24242145, "typical_volume": 24650484.15, "trend": 51.02574, "fair_value": 50.839668, "relative_strength": -5.778184, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -23.050531, "energy": 18.349708, "activity_lines": [ 50.926774, 50.195877, 50.278598, 50.815513 ] }, { "date": "2025-07-04", "close": 50.776085, "volume": 16854001, "typical_volume": 24502000.1, "trend": 51.060076, "fair_value": 50.91091, "relative_strength": -4.735037, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -10.612407, "energy": 16.423631, "activity_lines": [ 51.015063, 50.380006, 50.249952, 50.799406 ] }, { "date": "2025-07-11", "close": 51.638805, "volume": 19011014, "typical_volume": 24619356.15, "trend": 51.14977, "fair_value": 50.996635, "relative_strength": -4.537036, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 15.186775, "energy": 17.460191, "activity_lines": [ 51.255814, 50.703018, 50.32274, 50.836743 ] }, { "date": "2025-07-18", "close": 50.948631, "volume": 14864956, "typical_volume": 24354395.0, "trend": 51.261408, "fair_value": 51.07275, "relative_strength": -5.462699, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -9.200963, "energy": 12.818873, "activity_lines": [ 51.114144, 50.834284, 50.341592, 50.823767 ] }, { "date": "2025-07-25", "close": 49.20401, "volume": 19475520, "typical_volume": 23897602.15, "trend": 51.288595, "fair_value": 51.131386, "relative_strength": -8.530968, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -35.722505, "energy": 15.248797, "activity_lines": [ 50.441859, 50.612306, 50.207861, 50.691031 ] }, { "date": "2025-08-01", "close": 48.954777, "volume": 19784603, "typical_volume": 23632578.7, "trend": 51.244444, "fair_value": 51.192914, "relative_strength": -5.210914, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -42.20044, "energy": 22.608476, "activity_lines": [ 49.899301, 50.363685, 50.066776, 50.540462 ] }, { "date": "2025-08-08", "close": 50.526855, "volume": 13842725, "typical_volume": 22994311.45, "trend": 51.2139, "fair_value": 51.248832, "relative_strength": -4.35349, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -31.031941, "energy": 20.097872, "activity_lines": [ 49.973432, 50.385324, 50.097193, 50.494166 ] }, { "date": "2025-08-15", "close": 51.255375, "volume": 13535797, "typical_volume": 22390700.65, "trend": 51.138739, "fair_value": 51.305498, "relative_strength": -4.88665, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -19.788814, "energy": 13.473591, "activity_lines": [ 50.307018, 50.507104, 50.215324, 50.496842 ] }, { "date": "2025-08-22", "close": 52.367329, "volume": 12131854, "typical_volume": 21584076.35, "trend": 51.151233, "fair_value": 51.362739, "relative_strength": -3.151592, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 2.046597, "energy": 8.693426, "activity_lines": [ 51.036818, 50.796476, 50.461349, 50.576106 ] }, { "date": "2025-08-29", "close": 51.284134, "volume": 16339755, "typical_volume": 20251070.35, "trend": 51.110551, "fair_value": 51.425421, "relative_strength": -1.680658, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 18.379605, "energy": 19.51701, "activity_lines": [ 51.310973, 50.876997, 50.59332, 50.58468 ] }, { "date": "2025-09-05", "close": 49.673714, "volume": 14650537, "typical_volume": 20137428.3, "trend": 50.938906, "fair_value": 51.486681, "relative_strength": -4.161191, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -11.2954, "energy": 11.056204, "activity_lines": [ 50.909647, 50.684932, 50.546389, 50.491981 ] }, { "date": "2025-09-12", "close": 49.961288, "volume": 15934266, "typical_volume": 20080534.65, "trend": 50.776847, "fair_value": 51.550094, "relative_strength": -5.183028, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -20.419246, "energy": 9.653602, "activity_lines": [ 50.556249, 50.557353, 50.5224, 50.428909 ] }, { "date": "2025-09-19", "close": 49.434071, "volume": 31696091, "typical_volume": 20524194.25, "trend": 50.620802, "fair_value": 51.623538, "relative_strength": -6.203017, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -40.135009, "energy": 21.694192, "activity_lines": [ 50.064816, 50.348731, 50.447372, 50.342278 ] }, { "date": "2025-09-26", "close": 52.003071, "volume": 21946563, "typical_volume": 20473502.65, "trend": 50.560943, "fair_value": 51.704212, "relative_strength": -1.442137, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 12.385971, "energy": 9.543585, "activity_lines": [ 50.551138, 50.647286, 50.610155, 50.431457 ] }, { "date": "2025-10-03", "close": 49.762871, "volume": 27230988, "typical_volume": 20798453.25, "trend": 50.464896, "fair_value": 51.747889, "relative_strength": -7.761475, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -21.318661, "energy": 11.635271, "activity_lines": [ 50.315009, 50.51936, 50.545126, 50.379968 ] }, { "date": "2025-10-10", "close": 48.729794, "volume": 18377103, "typical_volume": 20792293.25, "trend": 50.304929, "fair_value": 51.787036, "relative_strength": -7.438636, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -31.908227, "energy": 27.022606, "activity_lines": [ 49.83594, 50.193441, 50.383938, 50.268026 ] }, { "date": "2025-10-17", "close": 51.370953, "volume": 23149680, "typical_volume": 20446191.55, "trend": 50.204756, "fair_value": 51.839084, "relative_strength": -5.232349, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 24.807936, "energy": 10.275014, "activity_lines": [ 50.300184, 50.351824, 50.471281, 50.336802 ] }, { "date": "2025-10-24", "close": 52.540466, "volume": 16688989, "typical_volume": 20426400.8, "trend": 50.093637, "fair_value": 51.890149, "relative_strength": -3.404524, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 55.095642, "energy": 30.743377, "activity_lines": [ 51.060289, 50.707497, 50.657524, 50.487493 ] }, { "date": "2025-10-31", "close": 52.579453, "volume": 16036187, "typical_volume": 19742191.0, "trend": 50.176953, "fair_value": 51.924872, "relative_strength": -1.890197, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 58.046259, "energy": 45.508863, "activity_lines": [ 51.626296, 51.046894, 50.832302, 50.647868 ] }, { "date": "2025-11-07", "close": 52.218853, "volume": 14090913, "typical_volume": 18494184.35, "trend": 50.386809, "fair_value": 51.961104, "relative_strength": -0.312757, "stage": 4, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 53.95133, "energy": 50.384343, "activity_lines": [ 52.033678, 51.316871, 50.96861, 50.779604 ] }, { "date": "2025-11-14", "close": 54.801529, "volume": 17477637, "typical_volume": 18155958.95, "trend": 50.588861, "fair_value": 52.011955, "relative_strength": 1.965183, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.158934, "energy": 70.725072, "activity_lines": [ 53.13822, 52.03943, 51.35173, 51.064424 ] }, { "date": "2025-11-21", "close": 54.548138, "volume": 18574394, "typical_volume": 18241978.6, "trend": 50.747551, "fair_value": 52.055739, "relative_strength": 3.993945, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.383302, "energy": 71.108744, "activity_lines": [ 53.753516, 52.622685, 51.689496, 51.319862 ] }, { "date": "2025-11-28", "close": 55.357048, "volume": 22213171, "typical_volume": 18402086.45, "trend": 50.992969, "fair_value": 52.102352, "relative_strength": 3.763219, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.382657, "energy": 74.892721, "activity_lines": [ 54.426636, 53.269618, 52.086338, 51.617248 ] }, { "date": "2025-12-05", "close": 54.967213, "volume": 15544510, "typical_volume": 18436064.15, "trend": 51.192994, "fair_value": 52.154975, "relative_strength": 3.110852, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.858778, "energy": 74.799111, "activity_lines": [ 54.782039, 53.737981, 52.428347, 51.873651 ] }, { "date": "2025-12-12", "close": 54.177788, "volume": 14396076, "typical_volume": 18182091.95, "trend": 51.324555, "fair_value": 52.205891, "relative_strength": 2.178438, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.822337, "energy": 62.991763, "activity_lines": [ 54.715116, 54.008918, 52.676036, 52.066219 ] }, { "date": "2025-12-19", "close": 54.392204, "volume": 27319611, "typical_volume": 18558842.35, "trend": 51.534352, "fair_value": 52.239279, "relative_strength": 1.502877, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.527193, "energy": 45.139632, "activity_lines": [ 54.58907, 54.238569, 52.920462, 52.264132 ] }, { "date": "2025-12-26", "close": 54.197281, "volume": 4616813, "typical_volume": 18097546.75, "trend": 51.715947, "fair_value": 52.2744, "relative_strength": 1.703152, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.94055, "energy": 38.905133, "activity_lines": [ 54.425337, 54.329827, 53.120431, 52.435933 ] }, { "date": "2026-01-02", "close": 55.51144, "volume": 10842079, "typical_volume": 17962860.85, "trend": 51.921216, "fair_value": 52.314065, "relative_strength": 3.043911, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.861304, "energy": 42.628896, "activity_lines": [ 54.723048, 54.608634, 53.42808, 52.680804 ] }, { "date": "2026-01-09", "close": 54.541721, "volume": 21982017, "typical_volume": 18455369.0, "trend": 52.015523, "fair_value": 52.341856, "relative_strength": -0.660322, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 53.083593, "energy": 35.38484, "activity_lines": [ 54.687227, 54.657112, 53.623107, 52.849869 ] }, { "date": "2026-01-16", "close": 56.204098, "volume": 18417622, "typical_volume": 18559262.35, "trend": 52.142457, "fair_value": 52.385045, "relative_strength": 3.687065, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.771264, "energy": 44.817022, "activity_lines": [ 55.233897, 54.972162, 53.966102, 53.120099 ] }, { "date": "2026-01-23", "close": 57.371716, "volume": 16646503, "typical_volume": 18659060.65, "trend": 52.37669, "fair_value": 52.436958, "relative_strength": 7.194452, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.397985, "energy": 65.355139, "activity_lines": [ 56.034686, 55.427048, 54.39687, 53.457471 ] }, { "date": "2026-01-30", "close": 60.508461, "volume": 22633478, "typical_volume": 18994021.25, "trend": 52.701103, "fair_value": 52.52121, "relative_strength": 13.006768, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 87.70336, "energy": 84.379509, "activity_lines": [ 57.682423, 56.40552, 55.089719, 53.982101 ] }, { "date": "2026-02-06", "close": 61.923458, "volume": 18938049, "typical_volume": 18356119.15, "trend": 53.043925, "fair_value": 52.598367, "relative_strength": 13.389106, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 88.487246, "energy": 92.190697, "activity_lines": [ 59.38108, 57.532894, 55.867105, 54.577092 ] }, { "date": "2026-02-13", "close": 63.704571, "volume": 19587282, "typical_volume": 18238155.1, "trend": 53.469123, "fair_value": 52.69066, "relative_strength": 15.794366, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 88.593945, "energy": 94.894923, "activity_lines": [ 61.245973, 58.864719, 56.754647, 55.264876 ] }, { "date": "2026-02-20", "close": 64.753456, "volume": 18735598, "typical_volume": 17813385.6, "trend": 53.987438, "fair_value": 52.792209, "relative_strength": 14.562495, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 86.801269, "energy": 94.786738, "activity_lines": [ 62.849638, 60.228388, 57.686361, 55.992897 ] }, { "date": "2026-02-27", "close": 66.57415, "volume": 22765311, "typical_volume": 18032796.0, "trend": 54.57475, "fair_value": 52.901011, "relative_strength": 16.507734, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 87.711556, "energy": 95.130833, "activity_lines": [ 64.490244, 61.730808, 58.720092, 56.804943 ] }, { "date": "2026-03-06", "close": 67.286598, "volume": 43369836, "typical_volume": 19043803.8, "trend": 55.133408, "fair_value": 53.019606, "relative_strength": 25.703221, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.774045, "energy": 91.262405, "activity_lines": [ 65.754837, 63.141274, 59.736701, 57.625062 ] }, { "date": "2026-03-13", "close": 71.571167, "volume": 33233926, "typical_volume": 19871050.65, "trend": 55.810601, "fair_value": 53.192068, "relative_strength": 34.176062, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 91.155129, "energy": 89.699345, "activity_lines": [ 67.995744, 65.092765, 61.085576, 58.685563 ] }, { "date": "2026-03-20", "close": 76.152596, "volume": 47941334, "typical_volume": 21466308.0, "trend": 56.603443, "fair_value": 53.397532, "relative_strength": 46.023006, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 94.069594, "energy": 86.124858, "activity_lines": [ 71.120613, 67.585248, 62.780155, 59.99795 ] }, { "date": "2026-03-27", "close": 77.666542, "volume": 35269647, "typical_volume": 22525244.7, "trend": 57.482857, "fair_value": 53.598787, "relative_strength": 46.966547, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 88.811537, "energy": 75.386539, "activity_lines": [ 73.920263, 69.960069, 64.506666, 61.356859 ] }, { "date": "2026-04-03", "close": 79.419998, "volume": 30750444, "typical_volume": 23188885.05, "trend": 58.4744, "fair_value": 53.794149, "relative_strength": 44.120597, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 85.301253, "energy": 88.480014, "activity_lines": [ 76.443525, 72.263474, 66.278994, 62.772159 ] }, { "date": "2026-04-10", "close": 78.610001, "volume": 29729834, "typical_volume": 23746657.05, "trend": 59.429357, "fair_value": 53.977662, "relative_strength": 36.36059, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 73.634054, "energy": 74.052789, "activity_lines": [ 77.840399, 74.018728, 67.856948, 64.07123 ] }, { "date": "2026-04-17", "close": 73.07, "volume": 31799933, "typical_volume": 24225995.15, "trend": 60.217221, "fair_value": 54.131227, "relative_strength": 23.585046, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.073062, "energy": 65.774225, "activity_lines": [ 76.635712, 74.437591, 68.792702, 64.951271 ] }, { "date": "2026-04-24", "close": 77.0, "volume": 18393998, "typical_volume": 24368469.55, "trend": 61.050452, "fair_value": 54.308676, "relative_strength": 33.463403, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.418686, "energy": 61.750882, "activity_lines": [ 76.641103, 75.368335, 70.018395, 66.034031 ] }, { "date": "2026-05-01", "close": 78.312958, "volume": 17192189, "typical_volume": 24508275.2, "trend": 62.002122, "fair_value": 54.504417, "relative_strength": 35.181062, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.343842, "energy": 58.938964, "activity_lines": [ 77.027653, 76.296064, 71.264214, 67.147741 ] }, { "date": "2026-05-08", "close": 74.865967, "volume": 23505760, "typical_volume": 24317582.65, "trend": 62.873327, "fair_value": 54.68008, "relative_strength": 28.263426, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 50.949605, "energy": 44.227416, "activity_lines": [ 76.222111, 76.35053, 72.066819, 67.977667 ] }, { "date": "2026-05-15", "close": 77.710472, "volume": 15820527, "typical_volume": 24877768.35, "trend": 63.751311, "fair_value": 54.872013, "relative_strength": 34.591616, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.067733, "energy": 47.226385, "activity_lines": [ 76.66834, 76.771419, 73.042834, 68.934902 ] }, { "date": "2026-05-22", "close": 77.68084, "volume": 20261694, "typical_volume": 25348749.1, "trend": 64.589324, "fair_value": 55.065721, "relative_strength": 30.674306, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.196417, "energy": 47.519882, "activity_lines": [ 77.16466, 76.997396, 73.90406, 69.833581 ] }, { "date": "2026-05-29", "close": 74.253601, "volume": 26498372, "typical_volume": 25574566.85, "trend": 65.311796, "fair_value": 55.240624, "relative_strength": 22.978134, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 46.709941, "energy": 34.534263, "activity_lines": [ 76.211178, 76.489153, 74.333313, 70.457083 ] }, { "date": "2026-06-05", "close": 76.416618, "volume": 2341948, "typical_volume": 24770783.15, "trend": 66.118388, "fair_value": 55.430647, "relative_strength": 25.053374, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 46.314518, "energy": 34.384324, "activity_lines": [ 76.161795, 76.408713, 74.874703, 71.173523 ] }, { "date": "2026-06-12", "close": 75.438812, "volume": 5078966, "typical_volume": 24192406.3, "trend": 66.806297, "fair_value": 55.620677, "relative_strength": 20.772741, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.187632, "energy": 28.736943, "activity_lines": [ 75.912899, 76.173216, 75.226717, 71.774841 ] }, { "date": "2026-06-19", "close": 70.194244, "volume": 15197539, "typical_volume": 23820609.35, "trend": 67.327834, "fair_value": 55.782628, "relative_strength": 11.030066, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.675325, "energy": 17.042376, "activity_lines": [ 73.877624, 75.056546, 74.993215, 71.993418 ] }, { "date": "2026-06-26", "close": 67.517639, "volume": 3251368, "typical_volume": 23036275.3, "trend": 67.733187, "fair_value": 55.924654, "relative_strength": 6.845873, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -8.476559, "energy": 19.017069, "activity_lines": [ 71.45123, 73.606235, 74.458676, 72.005663 ] }, { "date": "2026-07-03", "close": 66.940002, "volume": 2065342, "typical_volume": 22160178.3, "trend": 68.13228, "fair_value": 56.071, "relative_strength": 4.06052, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -14.92752, "energy": 31.561268, "activity_lines": [ 69.509836, 72.151851, 73.842485, 71.95449 ] }, { "date": "2026-07-10", "close": 68.379997, "volume": 16592644, "typical_volume": 22053030.6, "trend": 68.605687, "fair_value": 56.225582, "relative_strength": 8.013817, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -25.218684, "energy": 53.075844, "activity_lines": [ 68.536014, 71.142193, 73.348029, 71.970472 ] }, { "date": "2026-07-17", "close": 70.510002, "volume": 16817265, "typical_volume": 21755628.3, "trend": 69.142947, "fair_value": 56.378822, "relative_strength": 10.835102, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -25.507641, "energy": 55.806221, "activity_lines": [ 68.807968, 70.700408, 73.039161, 72.093331 ] }, { "date": "2026-07-24", "close": 75.900002, "volume": 21104579, "typical_volume": 20642365.45, "trend": 69.866371, "fair_value": 56.564123, "relative_strength": 18.002223, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "up", "direction": 19.702269, "energy": 18.79644, "activity_lines": [ 71.205177, 71.317822, 73.224885, 72.52927 ] }, { "date": "2026-07-31", "close": 76.199997, "volume": 15099792, "typical_volume": 19735658.75, "trend": 70.555989, "fair_value": 56.745094, "relative_strength": 15.840949, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "up", "direction": 44.055649, "energy": 27.34943, "activity_lines": [ 73.322, 72.022699, 73.398164, 72.937891 ] }, { "date": "2026-08-07", "close": 74.089996, "volume": 15698936, "typical_volume": 18123538.85, "trend": 71.207599, "fair_value": 56.903686, "relative_strength": 9.442065, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "up", "direction": 34.335982, "energy": 31.790671, "activity_lines": [ 74.156665, 72.370863, 73.348448, 73.165891 ] } ], "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." } } }