{ "ticker": { "uuid": "4f4a369d-335b-4749-8f62-0d5b22932af1", "symbol": "300936", "name": "Changzhou Zhongying Science & Technology Co., Ltd", "exchange": "SHZ", "country": "CN", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-07", "benchmark": "399001.SZ", "stage": 3, "stage_name": "Distribution", "phase": "3a", "phase_label": "Stage 3A \u00b7 Churning", "transition": "stage_3_churning", "transition_label": "Stage 3 range intact", "confidence": 84.304, "architecture_regime": "deceleration", "architecture_regime_label": "Deceleration", "architecture_modifier": "Recompressing", "architecture_gate": "mixed", "architecture_direction": -23.317, "architecture_energy": 39.546, "architecture_maturity": 49.475, "architecture_confidence": 44.584, "architecture_tenure": "New", "architecture": { "interpretation": { "headline": "The upward structure remains, but its energy is decelerating.", "body": "Trend remains positive, but Activity or price acceptance is losing strength. This can become a healthy recompression, a re-acceleration, or a Rotation Down." }, "scores": { "balance": 35.65, "rotation_up": 14.02, "upward_expansion": 18.09, "deceleration": 71.75, "rotation_down": 66.56, "downward_expansion": 43.09 }, "activity_lines": [ 67.200001, 79.99491, 86.137381, 80.853936 ], "activity_state": "Wide", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": -0.5 }, "latest_close": 70.730003, "trend_reference": 71.360334, "distance_from_trend": -0.008833, "trend_direction": "Improving", "fair_value": 44.48657, "distance_from_fair_value": 0.589918, "fair_value_direction": "Weakening", "relative_strength": 21.728848, "relative_strength_direction": "Weakening", "price_momentum": 0.72934, "excess_performance": 0.72194, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.008833, "read": "Below" }, { "label": "Trend direction", "positive": true, "value": 0.32362, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.589918, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.45362, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.217288, "read": "Leading" }, { "label": "Relative strength direction", "positive": false, "value": -0.280188, "read": "Weakening" }, { "label": "Price momentum", "positive": true, "value": 0.72934, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 1.361604, "read": "Demand-led" } ], "volume": { "latest": 17294660, "relative_activity": 0.982912, "balance": 1.361604, "dry_up": 1.004098, "accumulation_observations": 3, "distribution_observations": 1 }, "risk": { "range_context": 0.239633, "annualized_volatility": 0.865121, "from_high_reference": -0.467395, "from_low_reference": 1.047771 }, "levels": { "trend_reference": 71.360334, "fair_value_reference": 44.48657, "structural_low": 40.400002, "invalidation": "A decisive breakout above range resistance with renewed RS leadership invalidates the distribution reading; a range-low break confirms deterioration." }, "outcomes": [ { "horizon": "Near term", "sample_count": 11, "median_return": -0.018868, "positive_rate": 0.454545, "directional_follow_through": 0.454545, "median_excess_return": 0.007284, "regime_survival": 0.454545, "best_return": 0.165633, "worst_return": -0.237157, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 5, "median_return": 0.054667, "positive_rate": 0.6, "directional_follow_through": 0.6, "median_excess_return": -0.0072, "regime_survival": 0.0, "best_return": 0.276914, "worst_return": -0.13729, "sufficient": true }, { "horizon": "Extended", "sample_count": 4, "median_return": 0.298447, "positive_rate": 0.75, "directional_follow_through": 0.75, "median_excess_return": 0.384125, "regime_survival": 0.0, "best_return": 1.080712, "worst_return": -0.191976, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": -0.027485, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.06578, "regime_survival": 0.0, "best_return": 0.104808, "worst_return": -0.159779, "sufficient": false } ], "ledger": [ { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-01-24", "end": "2025-02-07", "tenure": "New", "return": 0.037464, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-02-14", "end": "2025-02-21", "tenure": "New", "return": 0.113695, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-02-28", "end": "2025-04-18", "tenure": "Developing", "return": -0.017196, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-04-25", "end": "2025-06-27", "tenure": "Developing", "return": 0.078156, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-07-04", "end": "2025-07-11", "tenure": "New", "return": 0.019231, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-07-18", "end": "2025-07-25", "tenure": "New", "return": -0.016357, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-01", "end": "2025-09-19", "tenure": "Developing", "return": -0.071981, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-09-26", "end": "2025-10-24", "tenure": "Developing", "return": -0.014994, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-10-31", "end": "2025-11-28", "tenure": "Developing", "return": -0.022176, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-12-05", "end": "2025-12-12", "tenure": "New", "return": -0.042283, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-12-19", "end": "2026-01-16", "tenure": "Developing", "return": 0.150938, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-01-23", "end": "2026-03-06", "tenure": "Developing", "return": 0.195746, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-03-13", "end": "2026-07-17", "tenure": "Established", "return": 0.167917, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-07-24", "end": "2026-08-07", "tenure": "New", "return": 0.143943, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 33.79274, "volume": 12502268, "typical_volume": 10887679.6, "trend": 30.559971, "fair_value": 34.848454, "relative_strength": 21.580207, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.044367, "energy": 66.5111, "activity_lines": [ 35.32416, 33.94617, 32.343787, 31.762156 ] }, { "date": "2023-08-04", "close": 34.681515, "volume": 13736087, "typical_volume": 10594469.8, "trend": 30.904735, "fair_value": 34.84716, "relative_strength": 22.437071, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.645284, "energy": 55.417032, "activity_lines": [ 35.193287, 34.265275, 32.622602, 32.028062 ] }, { "date": "2023-08-11", "close": 32.484009, "volume": 8411319, "typical_volume": 10005072.35, "trend": 31.133926, "fair_value": 34.828982, "relative_strength": 18.552442, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 48.579344, "energy": 26.07612, "activity_lines": [ 34.214665, 34.118952, 32.684877, 32.12995 ] }, { "date": "2023-08-18", "close": 32.659809, "volume": 5965668, "typical_volume": 9735290.3, "trend": 31.371908, "fair_value": 34.812423, "relative_strength": 22.511618, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.362977, "energy": 17.653886, "activity_lines": [ 33.303759, 33.975648, 32.769289, 32.228394 ] }, { "date": "2023-08-25", "close": 30.716238, "volume": 5482774, "typical_volume": 9487221.9, "trend": 31.507665, "fair_value": 34.781391, "relative_strength": 18.365927, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.340395, "energy": 14.449604, "activity_lines": [ 32.321882, 33.444518, 32.663995, 32.186093 ] }, { "date": "2023-09-01", "close": 35.150318, "volume": 17846059, "typical_volume": 10011164.3, "trend": 31.759971, "fair_value": 34.784165, "relative_strength": 30.132829, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.116106, "energy": 19.617742, "activity_lines": [ 33.083033, 33.719406, 32.991691, 32.421103 ] }, { "date": "2023-09-08", "close": 45.981575, "volume": 49312471, "typical_volume": 12101997.25, "trend": 32.356065, "fair_value": 34.867728, "relative_strength": 70.264002, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 79.562326, "energy": 58.162703, "activity_lines": [ 37.364099, 35.878555, 34.33289, 33.338626 ] }, { "date": "2023-09-15", "close": 37.259922, "volume": 51751950, "typical_volume": 14439965.95, "trend": 32.702132, "fair_value": 34.885448, "relative_strength": 38.351603, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 51.875598, "energy": 48.839818, "activity_lines": [ 37.98461, 36.215063, 34.757788, 33.655004 ] }, { "date": "2023-09-22", "close": 36.644619, "volume": 19289705, "typical_volume": 15310917.1, "trend": 32.838865, "fair_value": 34.898383, "relative_strength": 34.299835, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 52.42524, "energy": 53.766955, "activity_lines": [ 38.081625, 36.355348, 35.081111, 33.909358 ] }, { "date": "2023-09-29", "close": 36.966919, "volume": 12908145, "typical_volume": 15759878.95, "trend": 32.992853, "fair_value": 34.913482, "relative_strength": 34.968994, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 51.967219, "energy": 52.493771, "activity_lines": [ 38.02042, 36.639114, 35.396157, 34.175684 ] }, { "date": "2023-10-13", "close": 39.760193, "volume": 28779584, "typical_volume": 16952732.3, "trend": 33.246136, "fair_value": 34.948603, "relative_strength": 43.948536, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.736232, "energy": 33.256482, "activity_lines": [ 38.473594, 37.389374, 35.935743, 34.612286 ] }, { "date": "2023-10-20", "close": 36.459053, "volume": 17098843, "typical_volume": 17511244.4, "trend": 33.356174, "fair_value": 34.959469, "relative_strength": 37.220399, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 48.057928, "energy": 26.91475, "activity_lines": [ 37.519064, 37.430927, 36.114846, 34.819571 ] }, { "date": "2023-10-27", "close": 43.979401, "volume": 46693525, "typical_volume": 19481113.5, "trend": 33.70159, "fair_value": 35.023898, "relative_strength": 59.491834, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 68.725131, "energy": 41.400462, "activity_lines": [ 39.70615, 38.807497, 36.984453, 35.504941 ] }, { "date": "2023-11-03", "close": 42.15303, "volume": 32638699, "typical_volume": 20812372.45, "trend": 34.05026, "fair_value": 35.074459, "relative_strength": 49.497514, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.789461, "energy": 47.363993, "activity_lines": [ 40.836481, 39.642992, 37.6178, 36.050195 ] }, { "date": "2023-11-10", "close": 43.491066, "volume": 20457946, "typical_volume": 21464135.9, "trend": 34.40121, "fair_value": 35.133731, "relative_strength": 50.224101, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.188601, "energy": 55.762201, "activity_lines": [ 42.045597, 40.549163, 38.32435, 36.659279 ] }, { "date": "2023-11-17", "close": 46.333176, "volume": 26809184, "typical_volume": 22617840.8, "trend": 34.900288, "fair_value": 35.212048, "relative_strength": 57.556409, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.626974, "energy": 69.993595, "activity_lines": [ 43.767139, 41.739812, 39.240698, 37.429083 ] }, { "date": "2023-11-24", "close": 41.703762, "volume": 16425450, "typical_volume": 23068937.6, "trend": 35.357369, "fair_value": 35.25713, "relative_strength": 42.005895, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 57.798196, "energy": 50.717406, "activity_lines": [ 43.507345, 41.885424, 39.64062, 37.868017 ] }, { "date": "2023-12-01", "close": 42.533932, "volume": 16519824, "typical_volume": 23554931.25, "trend": 35.833983, "fair_value": 35.307315, "relative_strength": 44.717688, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.909045, "energy": 38.30939, "activity_lines": [ 43.174627, 42.259754, 40.077935, 38.331021 ] }, { "date": "2023-12-08", "close": 41.635399, "volume": 10310515, "typical_volume": 22240830.6, "trend": 36.273159, "fair_value": 35.350658, "relative_strength": 42.215059, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 52.360382, "energy": 32.956762, "activity_lines": [ 42.638762, 42.374824, 40.38247, 38.705306 ] }, { "date": "2023-12-15", "close": 40.180157, "volume": 9343327, "typical_volume": 21114167.15, "trend": 36.670663, "fair_value": 35.383511, "relative_strength": 37.969273, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 37.561926, "energy": 20.478298, "activity_lines": [ 41.652325, 42.134563, 40.546876, 38.957371 ] }, { "date": "2023-12-22", "close": 39.33046, "volume": 7010461, "typical_volume": 20839576.8, "trend": 36.978965, "fair_value": 35.41018, "relative_strength": 35.750769, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.941194, "energy": 18.723928, "activity_lines": [ 40.603383, 41.681389, 40.604221, 39.12897 ] }, { "date": "2023-12-29", "close": 41.635399, "volume": 8568040, "typical_volume": 20581174.45, "trend": 37.331542, "fair_value": 35.45196, "relative_strength": 37.426801, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.597465, "energy": 17.529842, "activity_lines": [ 40.789602, 41.655108, 40.854713, 39.429385 ] }, { "date": "2024-01-05", "close": 39.135124, "volume": 6063775, "typical_volume": 20463797.25, "trend": 37.606312, "fair_value": 35.476514, "relative_strength": 33.276807, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.981217, "energy": 15.71311, "activity_lines": [ 40.146954, 41.080116, 40.83397, 39.545746 ] }, { "date": "2024-01-12", "close": 37.396652, "volume": 6485671, "typical_volume": 20489797.4, "trend": 37.827365, "fair_value": 35.489231, "relative_strength": 27.574303, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.703354, "energy": 9.990394, "activity_lines": [ 39.151402, 40.277117, 40.615987, 39.532219 ] }, { "date": "2024-01-19", "close": 36.048851, "volume": 3852457, "typical_volume": 20408281.55, "trend": 38.005444, "fair_value": 35.492912, "relative_strength": 24.545114, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -24.351041, "energy": 22.39821, "activity_lines": [ 37.989166, 39.315542, 40.247085, 39.417476 ] }, { "date": "2024-01-26", "close": 34.720577, "volume": 7445647, "typical_volume": 19888260.95, "trend": 38.147061, "fair_value": 35.487864, "relative_strength": 19.068611, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -36.683094, "energy": 52.927575, "activity_lines": [ 36.659593, 38.247776, 39.726288, 39.205549 ] }, { "date": "2024-02-02", "close": 27.434631, "volume": 9236476, "typical_volume": 17884461.2, "trend": 37.963122, "fair_value": 35.435571, "relative_strength": 1.640423, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "mixed", "direction": -64.31391, "energy": 76.828411, "activity_lines": [ 33.208696, 36.06643, 38.513637, 38.514425 ] }, { "date": "2024-02-09", "close": 25.471525, "volume": 12805651, "typical_volume": 15937146.25, "trend": 37.724814, "fair_value": 35.371286, "relative_strength": -14.110695, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -90.806061, "energy": 92.466239, "activity_lines": [ 30.050149, 33.787595, 37.202343, 37.708515 ] }, { "date": "2024-02-23", "close": 31.839405, "volume": 18871902, "typical_volume": 15916256.1, "trend": 37.409025, "fair_value": 35.348646, "relative_strength": 3.725246, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.639867, "energy": 81.574956, "activity_lines": [ 29.925135, 32.976782, 36.553648, 37.328812 ] }, { "date": "2024-03-01", "close": 36.048851, "volume": 23207418, "typical_volume": 16431219.75, "trend": 37.454277, "fair_value": 35.186611, "relative_strength": 11.920336, "stage": 2, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.26273, "energy": 67.483467, "activity_lines": [ 31.573753, 33.109431, 36.328735, 37.241058 ] }, { "date": "2024-03-08", "close": 35.873051, "volume": 21430372, "typical_volume": 16063759.15, "trend": 37.523621, "fair_value": 35.091218, "relative_strength": 11.484772, "stage": 2, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.966566, "energy": 38.566709, "activity_lines": [ 33.16377, 33.285232, 36.091451, 37.139044 ] }, { "date": "2024-03-15", "close": 35.824215, "volume": 13670858, "typical_volume": 15892359.9, "trend": 37.561711, "fair_value": 35.035135, "relative_strength": 7.907836, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -36.280832, "energy": 23.99915, "activity_lines": [ 34.660678, 33.515015, 35.868027, 37.029405 ] }, { "date": "2024-03-22", "close": 36.380917, "volume": 15596280, "typical_volume": 14337497.65, "trend": 37.691608, "fair_value": 34.966136, "relative_strength": 9.519996, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -29.596226, "energy": 25.823233, "activity_lines": [ 35.783847, 33.951675, 35.700644, 36.953225 ] }, { "date": "2024-03-29", "close": 36.70322, "volume": 10018957, "typical_volume": 13206510.55, "trend": 37.826388, "fair_value": 34.888397, "relative_strength": 11.829014, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -26.448477, "energy": 22.24858, "activity_lines": [ 36.287158, 34.497012, 35.600141, 36.889458 ] }, { "date": "2024-04-05", "close": 35.521446, "volume": 7106988, "typical_volume": 12538962.65, "trend": 37.986562, "fair_value": 34.820604, "relative_strength": 6.11009, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -26.777329, "energy": 18.856366, "activity_lines": [ 36.072289, 34.840089, 35.413038, 36.740752 ] }, { "date": "2024-04-12", "close": 32.444942, "volume": 8120929, "typical_volume": 11604549.9, "trend": 37.896382, "fair_value": 34.7348, "relative_strength": -0.200574, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -43.514353, "energy": 19.065507, "activity_lines": [ 34.86708, 34.63339, 34.970886, 36.383228 ] }, { "date": "2024-04-19", "close": 30.852972, "volume": 10533560, "typical_volume": 11309955.4, "trend": 37.392096, "fair_value": 34.633845, "relative_strength": -5.914393, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -59.537424, "energy": 32.75428, "activity_lines": [ 33.359755, 34.178618, 34.443253, 35.928814 ] }, { "date": "2024-04-26", "close": 33.450912, "volume": 14945857, "typical_volume": 11231257.05, "trend": 37.265129, "fair_value": 34.560595, "relative_strength": -0.455162, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -47.598573, "energy": 30.134386, "activity_lines": [ 33.049826, 34.134046, 34.214712, 35.674544 ] }, { "date": "2024-05-03", "close": 32.874676, "volume": 4418846, "typical_volume": 10936673.6, "trend": 37.139464, "fair_value": 34.466983, "relative_strength": -3.939415, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.609072, "energy": 37.035258, "activity_lines": [ 32.743152, 33.839625, 33.974545, 35.391289 ] }, { "date": "2024-05-10", "close": 31.194805, "volume": 9630757, "typical_volume": 10951045.1, "trend": 36.94706, "fair_value": 34.318584, "relative_strength": -10.542795, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.468177, "energy": 46.276077, "activity_lines": [ 32.131757, 33.22095, 33.616107, 35.007763 ] }, { "date": "2024-05-17", "close": 31.546406, "volume": 4842495, "typical_volume": 10842646.8, "trend": 36.673267, "fair_value": 34.186054, "relative_strength": -9.672285, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.689008, "energy": 39.079224, "activity_lines": [ 31.926005, 32.754457, 33.333943, 34.659334 ] }, { "date": "2024-05-24", "close": 31.956608, "volume": 10833253, "typical_volume": 10955907.45, "trend": 36.523186, "fair_value": 34.045896, "relative_strength": -6.145456, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -51.578244, "energy": 38.835997, "activity_lines": [ 31.91689, 32.441213, 33.127912, 34.355033 ] }, { "date": "2024-05-31", "close": 34.205639, "volume": 12156091, "typical_volume": 11260523.25, "trend": 36.197394, "fair_value": 34.003431, "relative_strength": 0.601939, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -45.942967, "energy": 27.014683, "activity_lines": [ 32.583875, 32.607203, 33.182165, 34.205514 ] }, { "date": "2024-06-07", "close": 37.795738, "volume": 32932033, "typical_volume": 12582841.35, "trend": 36.05215, "fair_value": 33.974638, "relative_strength": 11.734384, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -6.321558, "energy": 8.134196, "activity_lines": [ 34.397246, 33.46549, 33.601805, 34.308633 ] }, { "date": "2024-06-14", "close": 37.267193, "volume": 27135225, "typical_volume": 13746979.75, "trend": 35.844688, "fair_value": 33.94612, "relative_strength": 9.510238, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 1.245507, "energy": 14.663899, "activity_lines": [ 35.706364, 34.207813, 33.969207, 34.387023 ] }, { "date": "2024-06-21", "close": 37.05777, "volume": 25809289, "typical_volume": 14665161.85, "trend": 35.535508, "fair_value": 33.915711, "relative_strength": 10.431461, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 19.272224, "energy": 25.407627, "activity_lines": [ 36.540848, 34.880319, 34.310863, 34.465286 ] }, { "date": "2024-06-28", "close": 43.420219, "volume": 50875684, "typical_volume": 16747122.25, "trend": 35.592723, "fair_value": 33.921266, "relative_strength": 31.060171, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 51.980441, "energy": 58.213618, "activity_lines": [ 39.128725, 36.625764, 35.247336, 34.973977 ] }, { "date": "2024-07-05", "close": 39.351444, "volume": 46437921, "typical_volume": 18428735.75, "trend": 35.48664, "fair_value": 33.895861, "relative_strength": 19.781961, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 31.833368, "energy": 50.693471, "activity_lines": [ 39.596102, 37.402936, 35.720186, 35.216475 ] }, { "date": "2024-07-12", "close": 42.642365, "volume": 32386874, "typical_volume": 19104484.35, "trend": 35.520206, "fair_value": 33.888403, "relative_strength": 26.300229, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 68.300445, "energy": 64.278874, "activity_lines": [ 40.817399, 38.671175, 36.440361, 35.678135 ] }, { "date": "2024-07-19", "close": 37.785763, "volume": 27272174, "typical_volume": 19307722.15, "trend": 35.440393, "fair_value": 33.833636, "relative_strength": 10.601667, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 56.759688, "energy": 48.839354, "activity_lines": [ 40.096721, 38.878801, 36.646561, 35.8243 ] }, { "date": "2024-07-26", "close": 34.794014, "volume": 16209603, "typical_volume": 19046683.7, "trend": 35.289178, "fair_value": 33.763396, "relative_strength": 5.302129, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 34.165204, "energy": 20.679475, "activity_lines": [ 38.344222, 38.422638, 36.559561, 35.782598 ] }, { "date": "2024-08-02", "close": 35.262722, "volume": 14900791, "typical_volume": 19108180.35, "trend": 35.076755, "fair_value": 33.701471, "relative_strength": 6.776854, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 28.364483, "energy": 14.497415, "activity_lines": [ 36.898875, 37.992646, 36.522338, 35.780891 ] }, { "date": "2024-08-09", "close": 32.779572, "volume": 9402668, "typical_volume": 18798499.75, "trend": 34.864903, "fair_value": 33.628073, "relative_strength": 0.716135, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 9.926007, "energy": 16.402426, "activity_lines": [ 35.169645, 37.051062, 36.251298, 35.632686 ] }, { "date": "2024-08-16", "close": 33.627235, "volume": 6885388, "typical_volume": 18641821.3, "trend": 34.739256, "fair_value": 33.571161, "relative_strength": 3.380377, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -4.919491, "energy": 16.918124, "activity_lines": [ 34.161095, 36.289526, 36.078137, 35.552836 ] }, { "date": "2024-08-23", "close": 31.612793, "volume": 8128199, "typical_volume": 18692881.85, "trend": 34.591388, "fair_value": 33.497755, "relative_strength": -1.236197, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -23.069159, "energy": 24.323015, "activity_lines": [ 33.082072, 35.23752, 35.727773, 35.351129 ] }, { "date": "2024-08-30", "close": 32.988998, "volume": 8418179, "typical_volume": 18707744.35, "trend": 34.533668, "fair_value": 33.415327, "relative_strength": 0.59729, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -17.396285, "energy": 25.07629, "activity_lines": [ 32.873316, 34.538539, 35.527088, 35.247749 ] }, { "date": "2024-09-06", "close": 35.452198, "volume": 32206380, "typical_volume": 19791385.35, "trend": 34.80092, "fair_value": 33.341218, "relative_strength": 10.286213, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -13.186335, "energy": 14.764252, "activity_lines": [ 33.60596, 34.361391, 35.558403, 35.307009 ] }, { "date": "2024-09-13", "close": 30.914717, "volume": 17375702, "typical_volume": 19912877.6, "trend": 34.98236, "fair_value": 33.232219, "relative_strength": -2.299561, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -22.866117, "energy": 20.487599, "activity_lines": [ 32.813479, 33.50412, 35.135675, 35.056286 ] }, { "date": "2024-09-20", "close": 32.410591, "volume": 9278900, "typical_volume": 20155880.3, "trend": 35.0014, "fair_value": 33.12509, "relative_strength": 1.491889, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -51.139313, "energy": 26.85289, "activity_lines": [ 32.643947, 33.07222, 34.867489, 34.890366 ] }, { "date": "2024-09-27", "close": 36.778542, "volume": 19782638, "typical_volume": 20663474.35, "trend": 35.025723, "fair_value": 33.055038, "relative_strength": -2.348211, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -16.960873, "energy": 9.179528, "activity_lines": [ 34.011508, 33.620526, 35.017509, 35.00502 ] }, { "date": "2024-10-04", "close": 41.914371, "volume": 7449840, "typical_volume": 20793841.6, "trend": 35.2271, "fair_value": 33.032602, "relative_strength": 0.37617, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 35.004255, "energy": 21.81383, "activity_lines": [ 36.746629, 35.120932, 35.630065, 35.449449 ] }, { "date": "2024-10-11", "close": 39.022354, "volume": 21908422, "typical_volume": 21347600.05, "trend": 35.333705, "fair_value": 32.991381, "relative_strength": -2.298261, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 52.283329, "energy": 35.138815, "activity_lines": [ 37.922719, 35.966056, 35.91782, 35.694304 ] }, { "date": "2024-10-18", "close": 46.950481, "volume": 32868633, "typical_volume": 22383227.15, "trend": 35.686024, "fair_value": 33.016417, "relative_strength": 13.859627, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 77.167551, "energy": 70.838286, "activity_lines": [ 41.503507, 38.1843, 36.926989, 36.443773 ] }, { "date": "2024-10-25", "close": 50.460796, "volume": 45837058, "typical_volume": 23028478.4, "trend": 36.144609, "fair_value": 33.074019, "relative_strength": 18.8109, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 81.503177, "energy": 80.904995, "activity_lines": [ 45.18535, 40.78313, 38.209783, 37.396985 ] }, { "date": "2024-11-01", "close": 45.085625, "volume": 23349863, "typical_volume": 22839210.3, "trend": 36.463415, "fair_value": 33.104944, "relative_strength": 7.921656, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.528178, "energy": 72.268995, "activity_lines": [ 45.872122, 42.098592, 38.920347, 37.973824 ] }, { "date": "2024-11-08", "close": 49.623104, "volume": 14808561, "typical_volume": 22289173.9, "trend": 37.036021, "fair_value": 33.161869, "relative_strength": 11.17773, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 72.246411, "energy": 77.006101, "activity_lines": [ 47.517582, 43.99409, 40.025821, 38.822837 ] }, { "date": "2024-11-15", "close": 45.125515, "volume": 13547384, "typical_volume": 20422758.9, "trend": 37.511772, "fair_value": 33.188111, "relative_strength": 5.064151, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.959214, "energy": 56.807921, "activity_lines": [ 47.149929, 44.769406, 40.643118, 39.344739 ] }, { "date": "2024-11-22", "close": 43.938789, "volume": 12607112, "typical_volume": 18731218.45, "trend": 37.861368, "fair_value": 33.224033, "relative_strength": 5.561894, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.334327, "energy": 37.671281, "activity_lines": [ 45.979824, 45.153075, 41.139273, 39.759386 ] }, { "date": "2024-11-29", "close": 44.696697, "volume": 8102130, "typical_volume": 17516981.25, "trend": 38.255435, "fair_value": 33.278644, "relative_strength": 5.64556, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 42.796779, "energy": 29.429026, "activity_lines": [ 45.263135, 45.437744, 41.685766, 40.200375 ] }, { "date": "2024-12-06", "close": 45.035763, "volume": 7365080, "typical_volume": 16521626.55, "trend": 38.716801, "fair_value": 33.326661, "relative_strength": 4.777446, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.769966, "energy": 23.44852, "activity_lines": [ 45.04374, 45.560678, 42.254767, 40.637815 ] }, { "date": "2024-12-13", "close": 45.205296, "volume": 7420710, "typical_volume": 16082181.9, "trend": 39.172097, "fair_value": 33.366257, "relative_strength": 6.011042, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.58838, "energy": 21.899196, "activity_lines": [ 44.884181, 45.564304, 42.805391, 41.056428 ] }, { "date": "2024-12-20", "close": 45.773727, "volume": 7696306, "typical_volume": 15721957.65, "trend": 39.632668, "fair_value": 33.399926, "relative_strength": 8.004555, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.233687, "energy": 22.969693, "activity_lines": [ 45.208619, 45.611447, 43.360574, 41.482339 ] }, { "date": "2024-12-27", "close": 40.169186, "volume": 12967787, "typical_volume": 15900213.6, "trend": 39.831453, "fair_value": 33.393162, "relative_strength": -5.110522, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.687858, "energy": 13.701695, "activity_lines": [ 43.621663, 44.51683, 43.331939, 41.516953 ] }, { "date": "2025-01-03", "close": 34.355228, "volume": 6554800, "typical_volume": 15883684.2, "trend": 39.716769, "fair_value": 33.347831, "relative_strength": -12.206466, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -6.678404, "energy": 12.784803, "activity_lines": [ 40.348028, 42.488426, 42.714404, 41.163649 ] }, { "date": "2025-01-10", "close": 36.379642, "volume": 11167800, "typical_volume": 16035664.25, "trend": 39.687184, "fair_value": 33.324493, "relative_strength": -5.807633, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -21.26363, "energy": 25.198235, "activity_lines": [ 38.438629, 41.120926, 42.286205, 40.94835 ] }, { "date": "2025-01-17", "close": 38.17469, "volume": 11428200, "typical_volume": 16186165.3, "trend": 39.724415, "fair_value": 33.316365, "relative_strength": -4.527775, "stage": 4, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -17.392176, "energy": 33.658282, "activity_lines": [ 37.704653, 40.238089, 42.006263, 40.85077 ] }, { "date": "2025-01-24", "close": 38.064991, "volume": 17297225, "typical_volume": 15440707.55, "trend": 39.545907, "fair_value": 33.325749, "relative_strength": -5.831493, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -18.571314, "energy": 42.731243, "activity_lines": [ 37.402819, 39.543459, 41.691179, 40.74371 ] }, { "date": "2025-01-31", "close": 37.077717, "volume": 1417900, "typical_volume": 14642817.45, "trend": 39.470116, "fair_value": 33.323864, "relative_strength": -6.897533, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -21.526429, "energy": 42.919053, "activity_lines": [ 37.285809, 38.797699, 41.269628, 40.584472 ] }, { "date": "2025-02-07", "close": 39.491058, "volume": 6099879, "typical_volume": 14483866.4, "trend": 39.365072, "fair_value": 33.341155, "relative_strength": -4.928081, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -15.562456, "energy": 18.534965, "activity_lines": [ 38.179344, 38.615474, 41.048571, 40.585823 ] }, { "date": "2025-02-14", "close": 38.593536, "volume": 7597658, "typical_volume": 13874617.4, "trend": 39.391998, "fair_value": 33.345468, "relative_strength": -8.901444, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -4.308251, "energy": 11.293498, "activity_lines": [ 38.431316, 38.364711, 40.70832, 40.536047 ] }, { "date": "2025-02-21", "close": 42.981426, "volume": 23882407, "typical_volume": 14696245.75, "trend": 39.664912, "fair_value": 33.393529, "relative_strength": -0.970164, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": 16.886422, "energy": 11.736579, "activity_lines": [ 39.998325, 39.028878, 40.777319, 40.767623 ] }, { "date": "2025-02-28", "close": 37.696011, "volume": 13184600, "typical_volume": 14260054.65, "trend": 39.746022, "fair_value": 33.415674, "relative_strength": -9.918758, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -11.649571, "energy": 10.179166, "activity_lines": [ 39.48308, 38.772495, 40.337865, 40.640597 ] }, { "date": "2025-03-07", "close": 38.852818, "volume": 7957965, "typical_volume": 13014521.25, "trend": 39.948463, "fair_value": 33.443691, "relative_strength": -9.035898, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -7.185588, "energy": 6.774851, "activity_lines": [ 39.378036, 38.873308, 40.014899, 40.582971 ] }, { "date": "2025-03-14", "close": 44.985901, "volume": 30617954, "typical_volume": 12253566.05, "trend": 40.327085, "fair_value": 33.510221, "relative_strength": 3.844066, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 20.429239, "energy": 16.078286, "activity_lines": [ 41.199013, 40.11316, 40.314596, 40.907967 ] }, { "date": "2025-03-21", "close": 42.004124, "volume": 27322564, "typical_volume": 12452201.1, "trend": 40.673463, "fair_value": 33.554425, "relative_strength": -0.462737, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 15.975027, "energy": 12.662331, "activity_lines": [ 41.659742, 40.617587, 40.356385, 41.016163 ] }, { "date": "2025-03-28", "close": 39.520977, "volume": 8549418, "typical_volume": 12139243.95, "trend": 40.891196, "fair_value": 33.589812, "relative_strength": -5.556717, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 9.308483, "energy": 10.734648, "activity_lines": [ 41.065382, 40.568268, 40.176358, 40.941809 ] }, { "date": "2025-04-04", "close": 39.850067, "volume": 5480524, "typical_volume": 11735900.95, "trend": 41.037791, "fair_value": 33.646141, "relative_strength": -2.609041, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -18.175077, "energy": 14.036752, "activity_lines": [ 40.811416, 40.554307, 40.075778, 40.874639 ] }, { "date": "2025-04-11", "close": 34.973522, "volume": 9891592, "typical_volume": 11600124.95, "trend": 41.173085, "fair_value": 33.675346, "relative_strength": -9.92718, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -53.743463, "energy": 34.882871, "activity_lines": [ 38.788331, 39.621245, 39.535887, 40.483396 ] }, { "date": "2025-04-18", "close": 37.047798, "volume": 8611183, "typical_volume": 11625577.6, "trend": 41.327658, "fair_value": 33.720133, "relative_strength": -4.285702, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -52.700943, "energy": 45.608084, "activity_lines": [ 37.71529, 39.103582, 39.236237, 40.217249 ] }, { "date": "2025-04-25", "close": 35.412308, "volume": 7578365, "typical_volume": 11636241.85, "trend": 41.282117, "fair_value": 33.760054, "relative_strength": -9.776158, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.974313, "energy": 59.116242, "activity_lines": [ 36.626294, 38.33298, 38.81725, 39.835613 ] }, { "date": "2025-05-02", "close": 35.053303, "volume": 3359000, "typical_volume": 11433156.35, "trend": 41.053415, "fair_value": 33.806133, "relative_strength": -10.583869, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.513289, "energy": 63.935967, "activity_lines": [ 35.857083, 37.554945, 38.409898, 39.433754 ] }, { "date": "2025-05-09", "close": 36.738651, "volume": 5430100, "typical_volume": 11319846.05, "trend": 40.977292, "fair_value": 33.869436, "relative_strength": -8.573028, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.577247, "energy": 52.438499, "activity_lines": [ 35.947501, 37.227485, 38.211398, 39.155382 ] }, { "date": "2025-05-16", "close": 36.449448, "volume": 4713776, "typical_volume": 10907145.5, "trend": 40.627257, "fair_value": 33.938974, "relative_strength": -9.907723, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.694548, "energy": 38.163804, "activity_lines": [ 36.148944, 36.864848, 38.028379, 38.863263 ] }, { "date": "2025-05-23", "close": 35.610001, "volume": 8695384, "typical_volume": 11014174.7, "trend": 40.132231, "fair_value": 34.019184, "relative_strength": -11.625559, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.598372, "energy": 33.909144, "activity_lines": [ 35.972178, 36.393283, 37.783126, 38.539569 ] }, { "date": "2025-05-30", "close": 35.400002, "volume": 4066800, "typical_volume": 10659124.7, "trend": 39.809377, "fair_value": 34.097677, "relative_strength": -11.289155, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.789754, "energy": 32.490458, "activity_lines": [ 35.821264, 36.054007, 37.511897, 38.234264 ] }, { "date": "2025-06-06", "close": 36.389999, "volume": 3062682, "typical_volume": 10240848.8, "trend": 39.368273, "fair_value": 34.142013, "relative_strength": -9.866918, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -50.586202, "energy": 29.085579, "activity_lines": [ 36.00117, 36.014806, 37.339619, 38.013659 ] }, { "date": "2025-06-13", "close": 35.130001, "volume": 4142103, "typical_volume": 9583092.7, "trend": 39.035089, "fair_value": 34.175185, "relative_strength": -12.221034, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.795146, "energy": 36.221974, "activity_lines": [ 35.671964, 35.80344, 37.05584, 37.740222 ] }, { "date": "2025-06-20", "close": 37.130001, "volume": 12728189, "typical_volume": 10148607.15, "trend": 38.80813, "fair_value": 34.239886, "relative_strength": -5.965572, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.272874, "energy": 23.809447, "activity_lines": [ 36.116667, 36.041531, 36.976513, 37.617313 ] }, { "date": "2025-06-27", "close": 38.18, "volume": 14166761, "typical_volume": 10551951.25, "trend": 38.590906, "fair_value": 34.296433, "relative_strength": -6.225107, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -28.236187, "energy": 14.020209, "activity_lines": [ 36.866, 36.431322, 36.996937, 37.576789 ] }, { "date": "2025-07-04", "close": 41.599998, "volume": 17689683, "typical_volume": 11056552.5, "trend": 38.476381, "fair_value": 34.390805, "relative_strength": 1.190023, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 25.316816, "energy": 20.502925, "activity_lines": [ 38.584, 37.422345, 37.349319, 37.770924 ] }, { "date": "2025-07-11", "close": 42.400002, "volume": 33346277, "typical_volume": 11529746.0, "trend": 38.382871, "fair_value": 34.490806, "relative_strength": 1.7558, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 35.339308, "energy": 43.163656, "activity_lines": [ 40.155334, 38.446319, 37.763574, 38.024061 ] }, { "date": "2025-07-18", "close": 40.959999, "volume": 14809421, "typical_volume": 11610987.05, "trend": 38.222414, "fair_value": 34.576819, "relative_strength": -3.427148, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 24.082772, "energy": 52.22148, "activity_lines": [ 40.846, 39.074899, 38.043455, 38.190327 ] }, { "date": "2025-07-25", "close": 40.290001, "volume": 8661681, "typical_volume": 11646172.85, "trend": 38.226441, "fair_value": 34.6591, "relative_strength": -6.967471, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 51.501105, "energy": 62.450876, "activity_lines": [ 40.924667, 39.504909, 38.243984, 38.32372 ] }, { "date": "2025-08-01", "close": 41.400002, "volume": 13215100, "typical_volume": 10776030.15, "trend": 38.461266, "fair_value": 34.753004, "relative_strength": -2.694756, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.683224, "energy": 62.658715, "activity_lines": [ 41.162668, 40.06691, 38.543384, 38.528466 ] }, { "date": "2025-08-08", "close": 43.150002, "volume": 14079800, "typical_volume": 10113891.95, "trend": 38.686945, "fair_value": 34.863385, "relative_strength": 0.180565, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.402897, "energy": 55.708626, "activity_lines": [ 41.769335, 40.841819, 39.026526, 38.830965 ] }, { "date": "2025-08-15", "close": 43.169998, "volume": 12743957, "typical_volume": 10323618.9, "trend": 38.853455, "fair_value": 34.963564, "relative_strength": -3.980803, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.985183, "energy": 49.827047, "activity_lines": [ 42.279334, 41.479455, 39.506116, 39.120194 ] }, { "date": "2025-08-22", "close": 43.139999, "volume": 12397041, "typical_volume": 10669444.75, "trend": 39.022622, "fair_value": 35.062925, "relative_strength": -8.093186, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.679243, "energy": 58.056117, "activity_lines": [ 42.728, 41.988364, 39.965473, 39.396745 ] }, { "date": "2025-08-29", "close": 41.110001, "volume": 14455167, "typical_volume": 10897623.5, "trend": 39.157032, "fair_value": 35.138003, "relative_strength": -15.775152, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.246842, "energy": 42.665681, "activity_lines": [ 42.354667, 41.982546, 40.21583, 39.531415 ] }, { "date": "2025-09-05", "close": 38.130001, "volume": 9308506, "typical_volume": 10932489.65, "trend": 39.111663, "fair_value": 35.193291, "relative_strength": -20.697022, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 29.823548, "energy": 18.926416, "activity_lines": [ 40.933334, 41.362546, 40.153156, 39.465155 ] }, { "date": "2025-09-12", "close": 39.459999, "volume": 8776369, "typical_volume": 10992389.85, "trend": 39.140545, "fair_value": 35.261674, "relative_strength": -19.717934, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 30.329235, "energy": 17.995667, "activity_lines": [ 40.173333, 40.985273, 40.211995, 39.487628 ] }, { "date": "2025-09-19", "close": 38.419998, "volume": 6833800, "typical_volume": 11166129.85, "trend": 38.988498, "fair_value": 35.343801, "relative_strength": -22.289175, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 14.553318, "energy": 18.645282, "activity_lines": [ 39.312666, 40.457818, 40.152512, 39.441141 ] }, { "date": "2025-09-26", "close": 39.349998, "volume": 13858958, "typical_volume": 11587572.75, "trend": 39.043631, "fair_value": 35.430449, "relative_strength": -20.883938, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 18.068917, "energy": 20.115818, "activity_lines": [ 39.078665, 40.171818, 40.165569, 39.464464 ] }, { "date": "2025-10-03", "close": 38.810001, "volume": 3345169, "typical_volume": 11519142.4, "trend": 39.042203, "fair_value": 35.507688, "relative_strength": -23.366279, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -13.111221, "energy": 17.233529, "activity_lines": [ 38.917333, 39.816909, 40.114762, 39.449391 ] }, { "date": "2025-10-10", "close": 39.0, "volume": 3900490, "typical_volume": 11279397.7, "trend": 38.842673, "fair_value": 35.601045, "relative_strength": -21.618691, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 5.472438, "energy": 13.43361, "activity_lines": [ 38.972666, 39.523454, 40.070809, 39.446668 ] }, { "date": "2025-10-17", "close": 35.509998, "volume": 6120629, "typical_volume": 11382089.15, "trend": 38.626202, "fair_value": 35.675286, "relative_strength": -24.205731, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -35.641446, "energy": 41.474, "activity_lines": [ 37.806666, 38.63909, 39.678333, 39.231657 ] }, { "date": "2025-10-24", "close": 38.759998, "volume": 4732799, "typical_volume": 11465595.0, "trend": 38.600837, "fair_value": 35.778625, "relative_strength": -20.243306, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -15.359919, "energy": 29.387109, "activity_lines": [ 37.987332, 38.484544, 39.594857, 39.240289 ] }, { "date": "2025-10-31", "close": 38.779999, "volume": 7883623, "typical_volume": 11652671.0, "trend": 38.565168, "fair_value": 35.876457, "relative_strength": -20.13962, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -13.026935, "energy": 19.917898, "activity_lines": [ 38.151999, 38.413817, 39.501999, 39.251847 ] }, { "date": "2025-11-07", "close": 38.349998, "volume": 4514817, "typical_volume": 11242002.4, "trend": 38.677717, "fair_value": 35.965961, "relative_strength": -20.510018, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -13.084478, "energy": 17.577015, "activity_lines": [ 38.211332, 38.344181, 39.350809, 39.237966 ] }, { "date": "2025-11-14", "close": 38.700001, "volume": 6444000, "typical_volume": 10855864.35, "trend": 38.73279, "fair_value": 36.061589, "relative_strength": -18.087535, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -7.028699, "energy": 5.654374, "activity_lines": [ 38.417999, 38.388363, 39.227142, 39.239403 ] }, { "date": "2025-11-21", "close": 35.68, "volume": 5069300, "typical_volume": 10224845.2, "trend": 38.741713, "fair_value": 36.126715, "relative_strength": -19.80794, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -36.903819, "energy": 22.734794, "activity_lines": [ 37.638, 37.87309, 38.81338, 39.042449 ] }, { "date": "2025-11-28", "close": 37.919998, "volume": 5337500, "typical_volume": 8824406.35, "trend": 38.83727, "fair_value": 36.208016, "relative_strength": -17.120974, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -20.184221, "energy": 19.504145, "activity_lines": [ 37.593333, 37.833817, 38.641142, 38.989435 ] }, { "date": "2025-12-05", "close": 37.84, "volume": 4348141, "typical_volume": 8301342.35, "trend": 38.873981, "fair_value": 36.282042, "relative_strength": -17.743483, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -20.486475, "energy": 23.249192, "activity_lines": [ 37.577999, 37.78909, 38.482618, 38.925095 ] }, { "date": "2025-12-12", "close": 36.240002, "volume": 4656812, "typical_volume": 8101098.9, "trend": 38.867, "fair_value": 36.357832, "relative_strength": -21.235604, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -59.559669, "energy": 49.756988, "activity_lines": [ 37.092, 37.480909, 38.186571, 38.755161 ] }, { "date": "2025-12-19", "close": 36.240002, "volume": 3963954, "typical_volume": 7638541.6, "trend": 38.888, "fair_value": 36.426798, "relative_strength": -19.84289, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.973124, "energy": 43.793247, "activity_lines": [ 36.746668, 37.219455, 37.909809, 38.585677 ] }, { "date": "2025-12-26", "close": 36.740002, "volume": 4168774, "typical_volume": 7142990.3, "trend": 38.932667, "fair_value": 36.497091, "relative_strength": -21.035614, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -52.759848, "energy": 44.052366, "activity_lines": [ 36.732001, 37.099092, 37.705238, 38.447097 ] }, { "date": "2026-01-02", "close": 39.0, "volume": 5982174, "typical_volume": 6804901.15, "trend": 39.019667, "fair_value": 36.577113, "relative_strength": -15.409932, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -30.682645, "energy": 20.288107, "activity_lines": [ 37.400001, 37.367273, 37.746429, 38.451441 ] }, { "date": "2026-01-09", "close": 39.599998, "volume": 15452361, "typical_volume": 6957667.15, "trend": 39.168667, "fair_value": 36.677572, "relative_strength": -17.30449, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -17.059052, "energy": 10.945867, "activity_lines": [ 38.196, 37.740182, 37.864619, 38.488882 ] }, { "date": "2026-01-16", "close": 41.709999, "volume": 17935582, "typical_volume": 7131687.9, "trend": 39.321333, "fair_value": 36.788928, "relative_strength": -13.469455, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 29.649465, "energy": 27.721729, "activity_lines": [ 39.578, 38.481818, 38.200619, 38.652838 ] }, { "date": "2026-01-23", "close": 41.84, "volume": 12836389, "typical_volume": 7308082.05, "trend": 39.443333, "fair_value": 36.892977, "relative_strength": -13.759607, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 31.863093, "energy": 40.741149, "activity_lines": [ 40.638666, 39.186, 38.546143, 38.815333 ] }, { "date": "2026-01-30", "close": 40.900002, "volume": 12953261, "typical_volume": 7516926.65, "trend": 39.42, "fair_value": 36.991565, "relative_strength": -13.929678, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 22.59313, "energy": 47.23687, "activity_lines": [ 41.012667, 39.662182, 38.784476, 38.909312 ] }, { "date": "2026-02-06", "close": 41.580002, "volume": 7773505, "typical_volume": 7563911.9, "trend": 39.392667, "fair_value": 37.087311, "relative_strength": -10.23235, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 35.501854, "energy": 53.73782, "activity_lines": [ 41.336001, 40.167092, 39.080715, 39.048667 ] }, { "date": "2026-02-13", "close": 42.52, "volume": 6714823, "typical_volume": 7206705.15, "trend": 39.444667, "fair_value": 37.183073, "relative_strength": -9.161039, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 39.866245, "energy": 51.887481, "activity_lines": [ 41.800668, 40.776364, 39.451429, 39.25043 ] }, { "date": "2026-02-27", "close": 44.5, "volume": 8775217, "typical_volume": 7478207.55, "trend": 39.585, "fair_value": 37.288209, "relative_strength": -7.068568, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 50.598433, "energy": 58.628335, "activity_lines": [ 42.730667, 41.660546, 39.995619, 39.576581 ] }, { "date": "2026-03-06", "close": 50.029999, "volume": 39263344, "typical_volume": 9246350.25, "trend": 39.872667, "fair_value": 37.43662, "relative_strength": 6.871095, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 90.969357, "energy": 86.064863, "activity_lines": [ 45.318, 43.4, 41.039381, 40.250452 ] }, { "date": "2026-03-13", "close": 59.970001, "volume": 45683149, "typical_volume": 11224476.25, "trend": 40.433333, "fair_value": 37.612437, "relative_strength": 26.679581, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 96.118649, "energy": 96.931707, "activity_lines": [ 50.672667, 46.696, 42.977286, 41.547054 ] }, { "date": "2026-03-20", "close": 61.860001, "volume": 49925930, "typical_volume": 13484132.8, "trend": 41.056333, "fair_value": 37.801621, "relative_strength": 34.295701, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 93.5558, "energy": 96.920254, "activity_lines": [ 55.386, 49.913273, 44.978715, 42.92942 ] }, { "date": "2026-03-27", "close": 56.5, "volume": 30404393, "typical_volume": 14610171.3, "trend": 41.501667, "fair_value": 37.957636, "relative_strength": 23.477042, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.983125, "energy": 87.799206, "activity_lines": [ 56.960667, 51.740364, 46.359667, 43.925785 ] }, { "date": "2026-04-03", "close": 60.060001, "volume": 25881384, "typical_volume": 15678499.65, "trend": 42.133333, "fair_value": 38.130085, "relative_strength": 34.661291, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.112991, "energy": 87.658105, "activity_lines": [ 58.790001, 53.907455, 47.995286, 45.123097 ] }, { "date": "2026-04-10", "close": 65.190002, "volume": 28147487, "typical_volume": 16763674.0, "trend": 43.035333, "fair_value": 38.332476, "relative_strength": 35.836203, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 81.039112, "energy": 71.864833, "activity_lines": [ 61.292001, 56.673637, 50.016096, 46.610624 ] }, { "date": "2026-04-17", "close": 74.25, "volume": 37924031, "typical_volume": 18406410.55, "trend": 44.195, "fair_value": 38.605278, "relative_strength": 47.517082, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 89.441947, "energy": 73.798295, "activity_lines": [ 65.803334, 60.662546, 52.77362, 48.624473 ] }, { "date": "2026-04-24", "close": 76.0, "volume": 24413997, "typical_volume": 19360235.4, "trend": 45.447667, "fair_value": 38.881159, "relative_strength": 49.335649, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.150584, "energy": 77.954769, "activity_lines": [ 69.946001, 64.363273, 55.514143, 50.676409 ] }, { "date": "2026-05-01", "close": 72.93, "volume": 12026381, "typical_volume": 19744147.4, "trend": 46.567, "fair_value": 39.147628, "relative_strength": 40.718581, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.279394, "energy": 76.07005, "activity_lines": [ 72.122667, 66.88, 57.780953, 52.449463 ] }, { "date": "2026-05-08", "close": 80.690002, "volume": 9889002, "typical_volume": 20005756.9, "trend": 47.963, "fair_value": 39.48544, "relative_strength": 49.747674, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 82.56512, "energy": 83.186332, "activity_lines": [ 75.790667, 70.254728, 60.619715, 54.650947 ] }, { "date": "2026-05-15", "close": 87.5, "volume": 19252349, "typical_volume": 20770176.65, "trend": 49.579667, "fair_value": 39.865341, "relative_strength": 60.631227, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 86.295867, "energy": 82.880925, "activity_lines": [ 80.353334, 74.209637, 63.895381, 57.201721 ] }, { "date": "2026-05-22", "close": 94.269997, "volume": 16518470, "typical_volume": 21387661.45, "trend": 51.538333, "fair_value": 40.287199, "relative_strength": 70.355412, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 87.655291, "energy": 77.219279, "activity_lines": [ 85.685333, 78.714182, 67.571714, 60.084968 ] }, { "date": "2026-05-29", "close": 110.0, "volume": 21860856, "typical_volume": 22181595.55, "trend": 53.913, "fair_value": 40.811205, "relative_strength": 95.30793, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 92.628384, "energy": 80.616694, "activity_lines": [ 94.925999, 85.455091, 72.472191, 63.856688 ] }, { "date": "2026-06-05", "close": 107.099998, "volume": 3297289, "typical_volume": 21573841.95, "trend": 56.190333, "fair_value": 41.304914, "relative_strength": 89.890809, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.969356, "energy": 86.94032, "activity_lines": [ 100.933332, 90.793454, 76.758381, 67.288108 ] }, { "date": "2026-06-12", "close": 109.410004, "volume": 5061157, "typical_volume": 20930120.7, "trend": 58.559, "fair_value": 41.80717, "relative_strength": 94.739038, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 78.165135, "energy": 87.998788, "activity_lines": [ 105.432667, 95.631818, 80.943143, 70.721635 ] }, { "date": "2026-06-19", "close": 124.099998, "volume": 22629040, "typical_volume": 21419753.25, "trend": 61.405667, "fair_value": 42.404657, "relative_strength": 101.766221, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 89.03863, "energy": 91.968691, "activity_lines": [ 112.914, 102.243818, 86.204572, 74.950086 ] }, { "date": "2026-06-26", "close": 98.0, "volume": 7518928, "typical_volume": 21148036.6, "trend": 63.483, "fair_value": 42.83565, "relative_strength": 59.838927, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.065808, "energy": 65.729044, "activity_lines": [ 109.255333, 103.039273, 88.588572, 77.311011 ] }, { "date": "2026-07-03", "close": 101.93, "volume": 3020465, "typical_volume": 20910384.6, "trend": 65.616667, "fair_value": 43.292211, "relative_strength": 65.872275, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.242438, "energy": 60.261084, "activity_lines": [ 106.658, 104.117454, 91.074952, 79.791463 ] }, { "date": "2026-07-10", "close": 98.099998, "volume": 13391469, "typical_volume": 21244216.9, "trend": 67.625334, "fair_value": 43.725723, "relative_strength": 63.440654, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 50.944659, "energy": 47.304222, "activity_lines": [ 103.321999, 104.027818, 92.90919, 81.887161 ] }, { "date": "2026-07-17", "close": 70.040001, "volume": 16654978, "typical_volume": 21638204.95, "trend": 68.752, "fair_value": 43.963462, "relative_strength": 27.393337, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 16.124389, "energy": 22.162798, "activity_lines": [ 91.232666, 98.378727, 91.806381, 82.042946 ] }, { "date": "2026-07-24", "close": 61.830002, "volume": 19688039, "typical_volume": 20659439.7, "trend": 69.605, "fair_value": 44.150701, "relative_strength": 11.513613, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -3.519592, "energy": 23.430975, "activity_lines": [ 79.031334, 91.430546, 89.800048, 81.596366 ] }, { "date": "2026-07-31", "close": 57.669998, "volume": 17032038, "typical_volume": 19226884.15, "trend": 70.302667, "fair_value": 44.255553, "relative_strength": 5.188874, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -37.044467, "energy": 42.875371, "activity_lines": [ 69.594666, 84.192727, 87.341333, 80.826366 ] }, { "date": "2026-08-07", "close": 70.730003, "volume": 17294660, "typical_volume": 17595320.65, "trend": 71.360334, "fair_value": 44.48657, "relative_strength": 21.728848, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -23.316569, "energy": 39.546183, "activity_lines": [ 67.200001, 79.99491, 86.137381, 80.853936 ] } ], "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." } } }