{ "ticker": { "uuid": "54ae5904-b43b-42b8-b6df-22c06a1c0800", "symbol": "5439", "name": "First Hi-tec Enterprise Co., Ltd.", "exchange": "TWO", "country": "TW", "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": "2026-08-14", "benchmark": "^TWII", "stage": 4, "stage_name": "Declining", "phase": "4a", "phase_label": "Stage 4A \u00b7 Breakdown", "transition": "stage_4_declining", "transition_label": "Stage 4 decline intact", "confidence": 96.0, "architecture_regime": "downward_expansion", "architecture_regime_label": "Downward Expansion", "architecture_modifier": "Early contraction", "architecture_gate": "down", "architecture_direction": -64.654, "architecture_energy": 78.151, "architecture_maturity": 17.599, "architecture_confidence": 86.296, "architecture_tenure": "New", "architecture": { "interpretation": { "headline": "The weekly architecture is expanding downward.", "body": "Trend and Activity show sustained negative alignment with weak price acceptance. Repair requires persistent improvement across the structure, not merely one strong observation." }, "scores": { "balance": 21.6, "rotation_up": 8.75, "upward_expansion": 18.47, "deceleration": 37.1, "rotation_down": 74.62, "downward_expansion": 91.8 }, "activity_lines": [ 234.876379, 258.25385, 295.731716, 303.673436 ], "activity_state": "Wide", "activity_direction": "Expanding", "rotation_direction": "Weakening", "price_acceptance": -0.666667 }, "latest_close": 247.0, "trend_reference": 306.827224, "distance_from_trend": -0.194987, "trend_direction": "Weakening", "fair_value": 182.028716, "distance_from_fair_value": 0.356929, "fair_value_direction": "Weakening", "relative_strength": -43.027683, "relative_strength_direction": "Weakening", "price_momentum": -0.122164, "excess_performance": -0.563536, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.194987, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.038268, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.356929, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.960995, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.430277, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.336153, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.122164, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.497151, "read": "Supply-led" } ], "volume": { "latest": 12667193, "relative_activity": 0.610618, "balance": 0.497151, "dry_up": 0.632786, "accumulation_observations": 0, "distribution_observations": 0 }, "risk": { "range_context": 0.173836, "annualized_volatility": 0.754042, "from_high_reference": -0.451708, "from_low_reference": 0.346049 }, "levels": { "trend_reference": 306.827224, "fair_value_reference": 182.028716, "structural_low": 183.5, "invalidation": "Reclaiming a flat-to-rising Trend with improving relative strength is required before the declining diagnosis is repaired." }, "outcomes": [ { "horizon": "Near term", "sample_count": 17, "median_return": 0.022099, "positive_rate": 0.647059, "directional_follow_through": 0.352941, "median_excess_return": 0.002315, "regime_survival": 0.764706, "best_return": 0.216364, "worst_return": -0.114193, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 7, "median_return": 0.070068, "positive_rate": 0.571429, "directional_follow_through": 0.428571, "median_excess_return": -0.064121, "regime_survival": 0.428571, "best_return": 0.417303, "worst_return": -0.227273, "sufficient": true }, { "horizon": "Extended", "sample_count": 3, "median_return": -0.009707, "positive_rate": 0.333333, "directional_follow_through": 0.666667, "median_excess_return": -0.114487, "regime_survival": 0.333333, "best_return": 0.265221, "worst_return": -0.320555, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": 0.460685, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.538821, "regime_survival": 0.0, "best_return": 1.061722, "worst_return": -0.140351, "sufficient": false } ], "ledger": [ { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-12-06", "end": "2025-01-17", "tenure": "Developing", "return": -0.122363, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-01-24", "end": "2025-02-14", "tenure": "New", "return": 0.157407, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-02-21", "end": "2025-04-25", "tenure": "Developing", "return": 0.041509, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-05-02", "end": "2025-05-16", "tenure": "New", "return": 0.204545, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-05-23", "end": "2025-10-17", "tenure": "Established", "return": 0.538822, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-10-24", "end": "2025-11-28", "tenure": "Developing", "return": 0.23993, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-12-05", "end": "2026-01-09", "tenure": "Developing", "return": -0.078287, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-01-16", "end": "2026-03-06", "tenure": "Developing", "return": -0.110197, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-03-13", "end": "2026-04-10", "tenure": "Developing", "return": 0.216364, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-04-17", "end": "2026-04-24", "tenure": "New", "return": -0.089664, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-05-01", "end": "2026-06-19", "tenure": "Developing", "return": -0.130719, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-06-26", "end": "2026-07-17", "tenure": "New", "return": -0.133884, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-07-24", "end": "2026-08-07", "tenure": "New", "return": 0.023355, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-08-14", "end": "2026-08-14", "tenure": "New", "return": 0.0, "active": true } ], "chart_path": [ { "date": "2023-08-11", "close": 92.402565, "volume": 33750000, "typical_volume": 23124950.0, "trend": 67.927204, "fair_value": 48.248997, "relative_strength": 55.427725, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.705936, "energy": 65.410386, "activity_lines": [ 96.236013, 91.460674, 82.550135, 76.284921 ] }, { "date": "2023-08-18", "close": 92.402565, "volume": 13522000, "typical_volume": 23234450.0, "trend": 69.5472, "fair_value": 48.619914, "relative_strength": 54.883893, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.236489, "energy": 56.850106, "activity_lines": [ 94.620226, 92.502776, 84.189856, 77.863977 ] }, { "date": "2023-08-25", "close": 85.472374, "volume": 17267000, "typical_volume": 23997000.0, "trend": 70.946649, "fair_value": 48.943647, "relative_strength": 40.402075, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 47.069786, "energy": 39.791715, "activity_lines": [ 91.13973, 91.957965, 85.014775, 78.891407 ] }, { "date": "2023-09-01", "close": 80.759842, "volume": 8254000, "typical_volume": 23764250.0, "trend": 71.973812, "fair_value": 49.244695, "relative_strength": 29.858251, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.221005, "energy": 24.347245, "activity_lines": [ 86.981615, 90.355456, 85.272515, 79.524516 ] }, { "date": "2023-09-08", "close": 81.683876, "volume": 8855000, "typical_volume": 23748950.0, "trend": 72.969009, "fair_value": 49.549158, "relative_strength": 30.41394, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.870197, "energy": 25.81045, "activity_lines": [ 84.338904, 88.822063, 85.521479, 80.150972 ] }, { "date": "2023-09-15", "close": 83.254707, "volume": 10483000, "typical_volume": 24041000.0, "trend": 73.980699, "fair_value": 49.857171, "relative_strength": 28.723272, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.438242, "energy": 25.276244, "activity_lines": [ 83.242392, 87.455325, 85.798797, 80.814566 ] }, { "date": "2023-09-22", "close": 80.390228, "volume": 4837000, "typical_volume": 23769400.0, "trend": 74.795284, "fair_value": 50.143563, "relative_strength": 27.249937, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 10.12499, "energy": 17.703231, "activity_lines": [ 81.80091, 85.529494, 85.686534, 81.228084 ] }, { "date": "2023-09-29", "close": 83.162308, "volume": 6671000, "typical_volume": 22815950.0, "trend": 75.64847, "fair_value": 50.458005, "relative_strength": 30.009712, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.609861, "energy": 14.644686, "activity_lines": [ 82.084278, 84.447544, 85.752227, 81.767892 ] }, { "date": "2023-10-06", "close": 92.402565, "volume": 23925000, "typical_volume": 23166200.0, "trend": 76.761842, "fair_value": 50.829172, "relative_strength": 40.985334, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.394535, "energy": 19.484092, "activity_lines": [ 85.601735, 85.331249, 86.61577, 82.848801 ] }, { "date": "2023-10-13", "close": 100.718803, "volume": 22643000, "typical_volume": 22623900.0, "trend": 78.137478, "fair_value": 51.269445, "relative_strength": 48.873173, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 60.122132, "energy": 38.394741, "activity_lines": [ 91.115091, 87.8446, 88.151993, 84.394411 ] }, { "date": "2023-10-20", "close": 97.946716, "volume": 42614000, "typical_volume": 23541400.0, "trend": 79.396799, "fair_value": 51.684175, "relative_strength": 45.497474, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.546752, "energy": 62.473432, "activity_lines": [ 94.435422, 89.786733, 89.28832, 85.672427 ] }, { "date": "2023-10-27", "close": 104.414894, "volume": 32009000, "typical_volume": 24329450.0, "trend": 80.880692, "fair_value": 52.137359, "relative_strength": 55.317748, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.925218, "energy": 75.371144, "activity_lines": [ 98.932345, 92.804096, 90.923529, 87.286497 ] }, { "date": "2023-11-03", "close": 111.345093, "volume": 38530000, "typical_volume": 24722850.0, "trend": 82.571681, "fair_value": 52.635469, "relative_strength": 58.956718, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 81.094605, "energy": 83.414741, "activity_lines": [ 104.137691, 96.863089, 93.075944, 89.251943 ] }, { "date": "2023-11-10", "close": 113.193146, "volume": 27798000, "typical_volume": 25903700.0, "trend": 84.33025, "fair_value": 53.144171, "relative_strength": 57.1412, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 80.038135, "energy": 85.918153, "activity_lines": [ 108.080201, 100.787678, 95.228551, 91.227521 ] }, { "date": "2023-11-17", "close": 106.262947, "volume": 23509000, "typical_volume": 26226150.0, "trend": 85.998292, "fair_value": 53.606694, "relative_strength": 40.855905, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.63798, "energy": 77.006013, "activity_lines": [ 108.326607, 102.862535, 96.540795, 92.642534 ] }, { "date": "2023-11-24", "close": 113.655151, "volume": 24407000, "typical_volume": 26210550.0, "trend": 87.82905, "fair_value": 54.112591, "relative_strength": 47.500718, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.922474, "energy": 76.283009, "activity_lines": [ 110.667471, 105.834537, 98.408862, 94.426847 ] }, { "date": "2023-12-01", "close": 134.907745, "volume": 43779000, "typical_volume": 24216450.0, "trend": 90.248671, "fair_value": 54.747702, "relative_strength": 69.995366, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 90.740919, "energy": 84.053944, "activity_lines": [ 119.045304, 112.117912, 102.146195, 97.464182 ] }, { "date": "2023-12-08", "close": 130.749634, "volume": 56487000, "typical_volume": 25026550.0, "trend": 92.410132, "fair_value": 55.348887, "relative_strength": 62.086528, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.845917, "energy": 72.542478, "activity_lines": [ 124.004243, 116.654039, 105.316924, 100.077148 ] }, { "date": "2023-12-15", "close": 113.193146, "volume": 19656000, "typical_volume": 24085300.0, "trend": 93.938553, "fair_value": 55.817219, "relative_strength": 36.025884, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.54553, "energy": 55.700147, "activity_lines": [ 121.817383, 117.132852, 106.663801, 101.417987 ] }, { "date": "2023-12-22", "close": 112.269119, "volume": 18432000, "typical_volume": 23871400.0, "trend": 95.274771, "fair_value": 56.28364, "relative_strength": 33.633823, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.257235, "energy": 49.55114, "activity_lines": [ 119.322515, 117.065651, 107.854475, 102.600604 ] }, { "date": "2023-12-29", "close": 113.193146, "volume": 8235000, "typical_volume": 22595650.0, "trend": 96.602934, "fair_value": 56.757489, "relative_strength": 30.452271, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 45.892431, "energy": 33.440451, "activity_lines": [ 116.735244, 116.956449, 109.060549, 103.756629 ] }, { "date": "2024-01-05", "close": 99.794769, "volume": 12492000, "typical_volume": 22544150.0, "trend": 97.448618, "fair_value": 57.143445, "relative_strength": 16.455413, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 25.267533, "energy": 20.679366, "activity_lines": [ 109.712647, 114.13397, 108.891584, 103.962553 ] }, { "date": "2024-01-12", "close": 96.560677, "volume": 16790000, "typical_volume": 22520300.0, "trend": 98.186499, "fair_value": 57.503153, "relative_strength": 11.624627, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 9.411128, "energy": 18.779989, "activity_lines": [ 103.952886, 110.807477, 108.379409, 103.905267 ] }, { "date": "2024-01-19", "close": 97.484711, "volume": 15296475, "typical_volume": 22872423.75, "trend": 98.925291, "fair_value": 57.864773, "relative_strength": 10.516812, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 7.885775, "energy": 21.722314, "activity_lines": [ 100.780399, 107.917797, 107.902436, 103.85999 ] }, { "date": "2024-01-26", "close": 97.946716, "volume": 14561000, "typical_volume": 23157723.75, "trend": 99.685462, "fair_value": 58.219324, "relative_strength": 8.051927, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -19.749865, "energy": 29.278729, "activity_lines": [ 98.809143, 105.397726, 107.389822, 103.796856 ] }, { "date": "2024-02-02", "close": 104.414894, "volume": 12404000, "typical_volume": 23253773.75, "trend": 100.46098, "fair_value": 58.627374, "relative_strength": 13.653837, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -16.707439, "energy": 23.90975, "activity_lines": [ 99.948773, 104.204892, 107.415782, 104.101981 ] }, { "date": "2024-02-09", "close": 105.338928, "volume": 3098000, "typical_volume": 23166823.75, "trend": 100.669515, "fair_value": 59.041849, "relative_strength": 13.361012, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.482685, "energy": 12.410274, "activity_lines": [ 101.981631, 103.348069, 107.428983, 104.416687 ] }, { "date": "2024-02-16", "close": 102.566849, "volume": 4724000, "typical_volume": 23069473.75, "trend": 100.792718, "fair_value": 59.426518, "relative_strength": 6.510031, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 16.545695, "energy": 12.19114, "activity_lines": [ 102.720852, 102.524846, 107.059372, 104.539096 ] }, { "date": "2024-02-23", "close": 100.718803, "volume": 11388000, "typical_volume": 22442623.75, "trend": 100.85432, "fair_value": 59.801346, "relative_strength": 2.374323, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 14.623238, "energy": 9.144281, "activity_lines": [ 102.443647, 101.87803, 106.421355, 104.534327 ] }, { "date": "2024-03-01", "close": 99.332756, "volume": 5130000, "typical_volume": 21566973.75, "trend": 100.931322, "fair_value": 60.132687, "relative_strength": 0.140385, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 9.669376, "energy": 10.374658, "activity_lines": [ 101.488819, 101.206011, 105.611733, 104.436162 ] }, { "date": "2024-03-08", "close": 105.338928, "volume": 44011000, "typical_volume": 21636823.75, "trend": 101.362535, "fair_value": 60.493502, "relative_strength": 1.070922, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 17.461023, "energy": 12.115857, "activity_lines": [ 102.443647, 101.861229, 105.380727, 104.720523 ] }, { "date": "2024-03-15", "close": 106.262947, "volume": 8107000, "typical_volume": 20441723.75, "trend": 101.824547, "fair_value": 60.849709, "relative_strength": 1.912803, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.630962, "energy": 11.515326, "activity_lines": [ 103.644878, 102.827255, 105.202521, 105.036679 ] }, { "date": "2024-03-22", "close": 118.275284, "volume": 15270000, "typical_volume": 19278723.75, "trend": 102.917978, "fair_value": 61.273892, "relative_strength": 9.550251, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 56.871212, "energy": 33.437512, "activity_lines": [ 108.78862, 105.85974, 106.159548, 106.098017 ] }, { "date": "2024-03-29", "close": 115.503204, "volume": 26438000, "typical_volume": 19210723.75, "trend": 104.07609, "fair_value": 61.681307, "relative_strength": 5.903297, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 51.189166, "energy": 41.93352, "activity_lines": [ 111.961107, 107.993398, 106.819566, 106.909967 ] }, { "date": "2024-04-05", "close": 111.345093, "volume": 7715000, "typical_volume": 18421023.75, "trend": 105.064797, "fair_value": 62.072098, "relative_strength": 1.27719, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 44.809656, "energy": 48.857768, "activity_lines": [ 112.76193, 109.043428, 107.072573, 107.378935 ] }, { "date": "2024-04-12", "close": 113.193146, "volume": 16144000, "typical_volume": 18007873.75, "trend": 106.062745, "fair_value": 62.477243, "relative_strength": 0.382781, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 46.641093, "energy": 52.402943, "activity_lines": [ 113.377949, 110.18586, 107.477385, 107.903345 ] }, { "date": "2024-04-19", "close": 104.876915, "volume": 11568000, "typical_volume": 16397323.75, "trend": 106.878968, "fair_value": 62.815037, "relative_strength": -1.845227, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 32.229046, "energy": 22.623079, "activity_lines": [ 110.698275, 109.656646, 107.092374, 107.826839 ] }, { "date": "2024-04-26", "close": 97.946716, "volume": 5005000, "typical_volume": 13823223.75, "trend": 107.371781, "fair_value": 63.124956, "relative_strength": -11.376726, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -29.200175, "energy": 17.504696, "activity_lines": [ 105.800938, 107.875795, 106.190349, 107.250565 ] }, { "date": "2024-05-03", "close": 89.630486, "volume": 12667000, "typical_volume": 13473773.75, "trend": 107.279379, "fair_value": 63.375046, "relative_strength": -19.85629, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -63.627191, "energy": 44.651555, "activity_lines": [ 99.486762, 104.666906, 104.652506, 106.105965 ] }, { "date": "2024-05-10", "close": 86.673615, "volume": 16316000, "typical_volume": 13367973.75, "trend": 106.811206, "fair_value": 63.60217, "relative_strength": -23.899193, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.958791, "energy": 71.736957, "activity_lines": [ 93.91181, 101.122009, 102.945259, 104.776561 ] }, { "date": "2024-05-17", "close": 87.13562, "volume": 4253000, "typical_volume": 13168873.75, "trend": 106.450836, "fair_value": 63.835766, "relative_strength": -25.454808, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.991019, "energy": 78.815587, "activity_lines": [ 90.135624, 97.891279, 101.403896, 103.507169 ] }, { "date": "2024-05-24", "close": 87.505226, "volume": 5599000, "typical_volume": 12824223.75, "trend": 105.88718, "fair_value": 64.123384, "relative_strength": -26.122298, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.504799, "energy": 79.029473, "activity_lines": [ 88.21981, 95.05872, 100.021818, 102.284871 ] }, { "date": "2024-05-31", "close": 86.858414, "volume": 6807000, "typical_volume": 12325073.75, "trend": 105.070958, "fair_value": 64.405854, "relative_strength": -25.238392, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.293466, "energy": 76.023523, "activity_lines": [ 87.246503, 92.449608, 98.636659, 101.057209 ] }, { "date": "2024-06-07", "close": 85.19516, "volume": 5296000, "typical_volume": 11825050.0, "trend": 104.137692, "fair_value": 64.671142, "relative_strength": -28.838071, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.804047, "energy": 72.927441, "activity_lines": [ 86.457999, 90.109302, 97.139297, 99.774899 ] }, { "date": "2024-06-14", "close": 82.515495, "volume": 8142000, "typical_volume": 11504100.0, "trend": 103.34611, "fair_value": 64.907719, "relative_strength": -32.90551, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.829463, "energy": 64.52186, "activity_lines": [ 85.071962, 87.832839, 95.44525, 98.379919 ] }, { "date": "2024-06-21", "close": 92.864578, "volume": 33765000, "typical_volume": 12572150.0, "trend": 102.653091, "fair_value": 65.192081, "relative_strength": -26.822521, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.289593, "energy": 45.749931, "activity_lines": [ 87.412827, 87.962202, 94.810313, 97.703691 ] }, { "date": "2024-06-28", "close": 90.831726, "volume": 15868000, "typical_volume": 13210650.0, "trend": 101.18389, "fair_value": 65.454886, "relative_strength": -27.610033, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.434365, "energy": 36.478633, "activity_lines": [ 88.694144, 88.091567, 94.036772, 96.941022 ] }, { "date": "2024-07-05", "close": 90.924133, "volume": 4554000, "typical_volume": 13202150.0, "trend": 99.856373, "fair_value": 65.716779, "relative_strength": -28.895864, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.786568, "energy": 29.350218, "activity_lines": [ 89.784497, 88.493099, 93.341113, 96.279103 ] }, { "date": "2024-07-12", "close": 93.788605, "volume": 15392000, "typical_volume": 13402350.0, "trend": 99.209555, "fair_value": 65.993524, "relative_strength": -27.294292, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -36.027179, "energy": 22.731333, "activity_lines": [ 91.558626, 89.543128, 92.973703, 95.887634 ] }, { "date": "2024-07-19", "close": 93.326591, "volume": 22690000, "typical_volume": 14280350.0, "trend": 98.578138, "fair_value": 66.240728, "relative_strength": -23.869996, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.648893, "energy": 21.011583, "activity_lines": [ 92.605854, 90.433553, 92.595292, 95.508088 ] }, { "date": "2024-07-26", "close": 93.538902, "volume": 5326000, "typical_volume": 12346100.0, "trend": 97.922996, "fair_value": 66.472744, "relative_strength": -20.685852, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -28.962848, "energy": 19.10945, "activity_lines": [ 93.003112, 91.241616, 92.265702, 95.182976 ] }, { "date": "2024-08-02", "close": 81.497337, "volume": 6607000, "typical_volume": 12271100.0, "trend": 97.313082, "fair_value": 66.643117, "relative_strength": -28.848028, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.661422, "energy": 32.929382, "activity_lines": [ 89.341561, 89.74388, 90.845488, 94.123256 ] }, { "date": "2024-08-09", "close": 77.45137, "volume": 7959000, "typical_volume": 11905550.0, "trend": 96.676105, "fair_value": 66.781536, "relative_strength": -31.35946, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.213686, "energy": 55.210102, "activity_lines": [ 84.953646, 87.619749, 89.157874, 92.841855 ] }, { "date": "2024-08-16", "close": 87.662621, "volume": 8770000, "typical_volume": 11022150.0, "trend": 96.348702, "fair_value": 66.987417, "relative_strength": -24.897818, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.177548, "energy": 46.276326, "activity_lines": [ 84.867666, 87.523245, 88.63716, 92.26034 ] }, { "date": "2024-08-23", "close": 86.988297, "volume": 3982000, "typical_volume": 10835500.0, "trend": 95.983421, "fair_value": 67.202063, "relative_strength": -24.481792, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -52.953035, "energy": 48.888423, "activity_lines": [ 84.96531, 87.259274, 88.184799, 91.656443 ] }, { "date": "2024-08-30", "close": 91.997589, "volume": 6648000, "typical_volume": 10360700.0, "trend": 95.569511, "fair_value": 67.467785, "relative_strength": -20.315279, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.924699, "energy": 27.055765, "activity_lines": [ 87.155272, 87.82476, 88.325498, 91.399292 ] }, { "date": "2024-09-06", "close": 89.492943, "volume": 7457000, "typical_volume": 10155150.0, "trend": 95.041312, "fair_value": 67.688476, "relative_strength": -19.247239, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -30.474207, "energy": 14.632406, "activity_lines": [ 88.613105, 87.95062, 88.328591, 91.007256 ] }, { "date": "2024-09-13", "close": 93.442574, "volume": 13366000, "typical_volume": 10573200.0, "trend": 94.737169, "fair_value": 67.913938, "relative_strength": -16.746773, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -8.045051, "energy": 9.534577, "activity_lines": [ 90.854442, 88.818935, 88.781096, 90.904111 ] }, { "date": "2024-09-20", "close": 90.937927, "volume": 5479000, "typical_volume": 10213800.0, "trend": 94.41114, "fair_value": 68.139151, "relative_strength": -20.197596, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -11.383216, "energy": 12.886413, "activity_lines": [ 91.194816, 89.18607, 89.016512, 90.658999 ] }, { "date": "2024-09-27", "close": 94.502235, "volume": 18330000, "typical_volume": 10314500.0, "trend": 94.250123, "fair_value": 68.411445, "relative_strength": -19.194787, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -2.53572, "energy": 10.886146, "activity_lines": [ 92.504939, 90.253092, 89.585159, 90.664876 ] }, { "date": "2024-10-04", "close": 88.240616, "volume": 3623000, "typical_volume": 10283000.0, "trend": 93.680179, "fair_value": 68.634645, "relative_strength": -22.312228, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -15.060748, "energy": 11.326128, "activity_lines": [ 91.226926, 90.160263, 89.520183, 90.277166 ] }, { "date": "2024-10-11", "close": 88.433281, "volume": 5485000, "typical_volume": 10277300.0, "trend": 93.085857, "fair_value": 68.879627, "relative_strength": -23.56108, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -19.556503, "energy": 8.087689, "activity_lines": [ 90.2636, 90.198795, 89.468294, 89.938656 ] }, { "date": "2024-10-18", "close": 85.543312, "volume": 5547000, "typical_volume": 10214300.0, "trend": 91.994791, "fair_value": 69.10661, "relative_strength": -27.261558, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -38.379116, "energy": 17.717906, "activity_lines": [ 88.407595, 89.585771, 89.13675, 89.452041 ] }, { "date": "2024-10-25", "close": 87.084625, "volume": 4656000, "typical_volume": 10182300.0, "trend": 91.047505, "fair_value": 69.353483, "relative_strength": -24.717979, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -37.412123, "energy": 21.907415, "activity_lines": [ 87.591979, 89.105859, 88.958261, 89.135256 ] }, { "date": "2024-11-01", "close": 86.1213, "volume": 1740000, "typical_volume": 9862200.0, "trend": 90.206712, "fair_value": 69.572581, "relative_strength": -22.804942, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -49.814457, "energy": 31.651289, "activity_lines": [ 86.712141, 88.461307, 88.679028, 88.817436 ] }, { "date": "2024-11-08", "close": 85.832306, "volume": 4738000, "typical_volume": 8410850.0, "trend": 89.294684, "fair_value": 69.786665, "relative_strength": -24.662343, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -53.655193, "energy": 40.143009, "activity_lines": [ 86.294701, 87.779973, 88.355103, 88.535216 ] }, { "date": "2024-11-15", "close": 85.928627, "volume": 2001000, "typical_volume": 7717500.0, "trend": 88.663074, "fair_value": 69.995571, "relative_strength": -21.136434, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -52.708634, "energy": 38.451049, "activity_lines": [ 86.069921, 87.228249, 88.073837, 88.318051 ] }, { "date": "2024-11-22", "close": 92.190247, "volume": 6222345, "typical_volume": 7800917.25, "trend": 88.471192, "fair_value": 70.248304, "relative_strength": -15.11779, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 4.784176, "energy": 4.656383, "activity_lines": [ 88.099326, 87.879806, 88.412264, 88.545611 ] }, { "date": "2024-11-29", "close": 96.33255, "volume": 20379000, "typical_volume": 8050267.25, "trend": 88.694594, "fair_value": 70.52759, "relative_strength": -7.467433, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 56.019045, "energy": 29.641837, "activity_lines": [ 91.066369, 89.307279, 89.139168, 89.052795 ] }, { "date": "2024-12-06", "close": 114.154076, "volume": 74187000, "typical_volume": 10625117.25, "trend": 89.610609, "fair_value": 70.939029, "relative_strength": 6.387943, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 82.257145, "energy": 75.716362, "activity_lines": [ 99.357392, 93.876946, 91.551245, 90.695342 ] }, { "date": "2024-12-13", "close": 116.562386, "volume": 64534000, "typical_volume": 13585517.25, "trend": 90.591502, "fair_value": 71.369594, "relative_strength": 10.061363, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 84.12855, "energy": 86.581659, "activity_lines": [ 106.582334, 98.527181, 94.093507, 92.434167 ] }, { "date": "2024-12-20", "close": 120.897354, "volume": 48610000, "typical_volume": 15685667.25, "trend": 91.704573, "fair_value": 71.828474, "relative_strength": 17.23671, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 83.321912, "energy": 90.539729, "activity_lines": [ 113.203593, 103.45065, 96.938987, 94.389383 ] }, { "date": "2024-12-27", "close": 111.264099, "volume": 45432000, "typical_volume": 17559317.25, "trend": 92.518095, "fair_value": 72.213485, "relative_strength": 5.022594, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.15763, "energy": 84.121037, "activity_lines": [ 114.282518, 106.032363, 98.679396, 95.651288 ] }, { "date": "2025-01-03", "close": 100.667511, "volume": 12523000, "typical_volume": 17746967.25, "trend": 93.03384, "fair_value": 72.538999, "relative_strength": -2.921722, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.403736, "energy": 67.763411, "activity_lines": [ 110.557657, 106.219773, 99.249592, 96.177057 ] }, { "date": "2025-01-10", "close": 105.002487, "volume": 30276000, "typical_volume": 19061667.25, "trend": 93.783407, "fair_value": 72.889139, "relative_strength": 1.211809, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.619376, "energy": 42.81054, "activity_lines": [ 107.988791, 106.948399, 100.170715, 96.949227 ] }, { "date": "2025-01-17", "close": 100.18586, "volume": 14569000, "typical_volume": 19457717.25, "trend": 94.02745, "fair_value": 73.218941, "relative_strength": -3.51136, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 39.136709, "energy": 21.797621, "activity_lines": [ 104.424489, 106.45798, 100.54733, 97.362289 ] }, { "date": "2025-01-24", "close": 104.039154, "volume": 5420000, "typical_volume": 19355867.25, "trend": 94.467697, "fair_value": 73.594517, "relative_strength": -0.974111, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.133457, "energy": 22.759739, "activity_lines": [ 103.236386, 106.407186, 101.251934, 98.008205 ] }, { "date": "2025-02-07", "close": 113.19075, "volume": 24423003, "typical_volume": 19908717.4, "trend": 95.209918, "fair_value": 74.025069, "relative_strength": 8.401167, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 48.229367, "energy": 25.534203, "activity_lines": [ 106.222695, 107.691037, 102.758851, 99.216144 ] }, { "date": "2025-02-14", "close": 120.415688, "volume": 42897294, "typical_volume": 21779632.1, "trend": 96.097487, "fair_value": 74.510891, "relative_strength": 17.256884, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 68.265126, "energy": 40.410253, "activity_lines": [ 111.488874, 109.906685, 104.859818, 100.842323 ] }, { "date": "2025-02-21", "close": 127.64064, "volume": 69994272, "typical_volume": 24362845.7, "trend": 97.241289, "fair_value": 75.026695, "relative_strength": 21.336959, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 74.822438, "energy": 63.852578, "activity_lines": [ 117.846825, 112.998085, 107.508505, 102.877365 ] }, { "date": "2025-02-28", "close": 133.420578, "volume": 33750006, "typical_volume": 25869196.0, "trend": 98.570678, "fair_value": 75.576916, "relative_strength": 30.299047, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 77.203908, "energy": 77.457725, "activity_lines": [ 124.622211, 116.895174, 110.549861, 105.211513 ] }, { "date": "2025-03-07", "close": 141.608856, "volume": 74247088, "typical_volume": 29307300.4, "trend": 100.574395, "fair_value": 76.195958, "relative_strength": 40.593393, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.803147, "energy": 82.611354, "activity_lines": [ 131.911376, 121.974527, 114.15591, 107.988169 ] }, { "date": "2025-03-14", "close": 161.357025, "volume": 110187224, "typical_volume": 34539311.6, "trend": 103.37125, "fair_value": 76.937902, "relative_strength": 63.212089, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 90.886277, "energy": 93.09123, "activity_lines": [ 143.278617, 130.267884, 119.389519, 111.909629 ] }, { "date": "2025-03-21", "close": 178.215225, "volume": 65553905, "typical_volume": 37584206.85, "trend": 106.389671, "fair_value": 77.807932, "relative_strength": 76.329248, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 93.554215, "energy": 96.733598, "activity_lines": [ 157.054173, 140.715588, 125.867655, 116.738273 ] }, { "date": "2025-03-28", "close": 180.623535, "volume": 69840575, "typical_volume": 40989235.6, "trend": 109.510845, "fair_value": 78.678648, "relative_strength": 81.795594, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 87.416019, "energy": 95.03427, "activity_lines": [ 167.779196, 150.191207, 132.141197, 121.527555 ] }, { "date": "2025-04-04", "close": 183.031845, "volume": 44614719, "typical_volume": 42983071.55, "trend": 112.54532, "fair_value": 79.557953, "relative_strength": 84.614312, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 80.557591, "energy": 92.742372, "activity_lines": [ 175.774796, 158.729774, 138.194092, 126.270845 ] }, { "date": "2025-04-11", "close": 143.535492, "volume": 26601977, "typical_volume": 44213120.4, "trend": 114.346739, "fair_value": 80.18513, "relative_strength": 56.680574, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.978143, "energy": 65.399497, "activity_lines": [ 167.297528, 158.580894, 140.022575, 128.270211 ] }, { "date": "2025-04-18", "close": 128.603943, "volume": 46755360, "typical_volume": 46239771.15, "trend": 115.518784, "fair_value": 80.725549, "relative_strength": 40.673637, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 48.737112, "energy": 42.048045, "activity_lines": [ 153.714634, 154.999072, 140.154687, 129.19003 ] }, { "date": "2025-04-25", "close": 132.938934, "volume": 67362504, "typical_volume": 48588946.35, "trend": 116.918818, "fair_value": 81.303765, "relative_strength": 41.160525, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 37.913914, "energy": 24.421581, "activity_lines": [ 143.760276, 151.92519, 140.526257, 130.313911 ] }, { "date": "2025-05-02", "close": 148.352127, "volume": 53346425, "typical_volume": 47546917.6, "trend": 118.713814, "fair_value": 81.980257, "relative_strength": 49.220137, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.58035, "energy": 28.85953, "activity_lines": [ 141.962069, 151.426012, 142.191433, 132.341866 ] }, { "date": "2025-05-09", "close": 166.655319, "volume": 81636780, "typical_volume": 48402056.6, "trend": 121.327638, "fair_value": 82.787776, "relative_strength": 64.258351, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 47.145944, "energy": 27.427237, "activity_lines": [ 148.416352, 153.878115, 145.436923, 135.434867 ] }, { "date": "2025-05-16", "close": 178.696884, "volume": 62690501, "typical_volume": 49106081.65, "trend": 124.336425, "fair_value": 83.675381, "relative_strength": 66.009592, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 68.55406, "energy": 41.074333, "activity_lines": [ 159.976259, 157.915324, 149.590691, 139.136108 ] }, { "date": "2025-05-23", "close": 181.586853, "volume": 72341212, "typical_volume": 50451542.25, "trend": 127.537876, "fair_value": 84.597054, "relative_strength": 67.385217, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 68.000807, "energy": 54.21081, "activity_lines": [ 170.155396, 161.803655, 153.744458, 142.829684 ] }, { "date": "2025-05-30", "close": 172.435257, "volume": 51695769, "typical_volume": 52410180.7, "trend": 130.382897, "fair_value": 85.450579, "relative_strength": 58.770154, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.766641, "energy": 58.653986, "activity_lines": [ 173.751808, 163.660245, 156.691775, 145.72629 ] }, { "date": "2025-06-06", "close": 199.890045, "volume": 70398710, "typical_volume": 54416316.2, "trend": 134.175188, "fair_value": 86.482994, "relative_strength": 77.938787, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 75.828364, "energy": 73.480121, "activity_lines": [ 183.866727, 170.613704, 161.912081, 150.210622 ] }, { "date": "2025-06-13", "close": 198.445053, "volume": 91467335, "typical_volume": 58261232.95, "trend": 137.928947, "fair_value": 87.49403, "relative_strength": 70.139868, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 71.071685, "energy": 71.856388, "activity_lines": [ 190.06412, 176.954137, 166.542925, 154.357065 ] }, { "date": "2025-06-20", "close": 199.408386, "volume": 39597361, "typical_volume": 59970101.0, "trend": 141.711605, "fair_value": 88.514664, "relative_strength": 67.890406, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 68.394584, "energy": 67.519028, "activity_lines": [ 194.46331, 183.189482, 170.797613, 158.32348 ] }, { "date": "2025-06-27", "close": 231.19812, "volume": 65786202, "typical_volume": 62038260.95, "trend": 146.345201, "fair_value": 89.755412, "relative_strength": 85.904808, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 83.640614, "energy": 81.06674, "activity_lines": [ 208.07831, 194.188907, 177.625755, 164.096804 ] }, { "date": "2025-07-04", "close": 234.088104, "volume": 55245553, "typical_volume": 62655673.9, "trend": 150.937053, "fair_value": 91.028909, "relative_strength": 84.356231, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.901443, "energy": 82.591389, "activity_lines": [ 219.349221, 203.848436, 184.167195, 169.757636 ] }, { "date": "2025-07-11", "close": 227.344818, "volume": 60283058, "typical_volume": 62170113.2, "trend": 154.710078, "fair_value": 92.268663, "relative_strength": 73.803838, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 71.06281, "energy": 82.719343, "activity_lines": [ 224.262179, 210.442836, 189.525119, 174.687169 ] }, { "date": "2025-07-18", "close": 229.271484, "volume": 25197589, "typical_volume": 61742492.35, "trend": 158.467048, "fair_value": 93.518924, "relative_strength": 67.247285, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 69.545332, "energy": 82.679938, "activity_lines": [ 227.987042, 215.951309, 194.591754, 179.497583 ] }, { "date": "2025-07-25", "close": 239.58078, "volume": 51765711, "typical_volume": 60618423.5, "trend": 162.423162, "fair_value": 94.831845, "relative_strength": 71.436335, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 74.15179, "energy": 78.80675, "activity_lines": [ 233.093241, 222.195723, 200.183794, 184.730727 ] }, { "date": "2025-08-01", "close": 255.617623, "volume": 40779560, "typical_volume": 57148040.3, "trend": 167.234946, "fair_value": 96.238203, "relative_strength": 78.531655, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 81.293827, "energy": 76.119464, "activity_lines": [ 240.866895, 230.248948, 206.836618, 190.743273 ] }, { "date": "2025-08-08", "close": 268.252716, "volume": 45675254, "typical_volume": 56154107.75, "trend": 172.821119, "fair_value": 97.725556, "relative_strength": 78.618103, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 83.471661, "energy": 78.442903, "activity_lines": [ 251.22428, 239.253447, 214.243926, 197.260548 ] }, { "date": "2025-08-15", "close": 277.000092, "volume": 49129253, "typical_volume": 55118541.65, "trend": 178.554373, "fair_value": 99.268981, "relative_strength": 77.815818, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 81.827624, "energy": 81.066931, "activity_lines": [ 262.219816, 248.106244, 222.055566, 203.981772 ] }, { "date": "2025-08-22", "close": 268.738678, "volume": 60527956, "typical_volume": 55914203.5, "trend": 184.1728, "fair_value": 100.748814, "relative_strength": 72.815922, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.495021, "energy": 69.839066, "activity_lines": [ 267.151195, 254.054964, 228.621469, 209.800114 ] }, { "date": "2025-08-29", "close": 313.447479, "volume": 61784805, "typical_volume": 57673344.9, "trend": 191.153078, "fair_value": 102.511506, "relative_strength": 92.570086, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 88.712025, "energy": 81.879441, "activity_lines": [ 284.354363, 266.854491, 239.037226, 218.140416 ] }, { "date": "2025-09-05", "close": 338.231689, "volume": 60144201, "typical_volume": 58342786.95, "trend": 198.654442, "fair_value": 104.421863, "relative_strength": 100.036123, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 90.640283, "energy": 88.382318, "activity_lines": [ 304.894486, 282.0868, 251.004279, 227.629359 ] }, { "date": "2025-09-12", "close": 316.363251, "volume": 46242406, "typical_volume": 57286782.05, "trend": 205.186028, "fair_value": 106.193188, "relative_strength": 75.865619, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 71.921357, "energy": 78.103482, "activity_lines": [ 312.637526, 291.396964, 259.890396, 235.223476 ] }, { "date": "2025-09-19", "close": 318.307129, "volume": 34319203, "typical_volume": 56335420.95, "trend": 211.541577, "fair_value": 107.986169, "relative_strength": 72.402121, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.121691, "energy": 76.358118, "activity_lines": [ 317.821157, 299.564649, 268.088195, 242.521611 ] }, { "date": "2025-09-26", "close": 300.326416, "volume": 19901243, "typical_volume": 53248644.1, "trend": 217.105105, "fair_value": 109.660441, "relative_strength": 59.407703, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.437792, "energy": 63.520908, "activity_lines": [ 314.257414, 302.809254, 273.764236, 248.249665 ] }, { "date": "2025-10-03", "close": 320.250977, "volume": 17985963, "typical_volume": 51013417.2, "trend": 223.059843, "fair_value": 111.470482, "relative_strength": 59.229481, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.408746, "energy": 58.825037, "activity_lines": [ 315.229342, 308.384598, 280.701325, 254.904238 ] }, { "date": "2025-10-10", "close": 303.72818, "volume": 15395217, "typical_volume": 48166117.45, "trend": 227.805548, "fair_value": 113.185816, "relative_strength": 45.356528, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.666232, "energy": 48.922599, "activity_lines": [ 310.240104, 309.489066, 285.390747, 260.108647 ] }, { "date": "2025-10-17", "close": 279.429932, "volume": 21674688, "typical_volume": 46665063.4, "trend": 231.179371, "fair_value": 114.74223, "relative_strength": 31.61809, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 44.903985, "energy": 32.950659, "activity_lines": [ 299.451685, 305.300933, 287.184425, 263.439252 ] }, { "date": "2025-10-24", "close": 277.486053, "volume": 10988681, "typical_volume": 43694561.95, "trend": 234.408122, "fair_value": 116.297105, "relative_strength": 27.580313, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.074252, "energy": 24.491514, "activity_lines": [ 290.477527, 300.556146, 288.283473, 266.42678 ] }, { "date": "2025-10-31", "close": 342.605377, "volume": 41304935, "typical_volume": 41186441.95, "trend": 239.72724, "fair_value": 118.269124, "relative_strength": 50.5289, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 61.17776, "energy": 34.6921, "activity_lines": [ 305.931215, 307.642401, 295.214857, 273.407248 ] }, { "date": "2025-11-07", "close": 300.326416, "volume": 62015747, "typical_volume": 42307361.25, "trend": 244.953604, "fair_value": 119.968399, "relative_strength": 32.492094, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.218859, "energy": 24.389887, "activity_lines": [ 304.473319, 305.69854, 297.433195, 277.316872 ] }, { "date": "2025-11-14", "close": 308.101868, "volume": 33019798, "typical_volume": 40669041.05, "trend": 250.936868, "fair_value": 121.700274, "relative_strength": 34.778558, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 50.094814, "energy": 31.334711, "activity_lines": [ 306.935545, 305.406963, 299.91149, 281.390954 ] }, { "date": "2025-11-21", "close": 288.177277, "volume": 37237102, "typical_volume": 39768618.5, "trend": 256.111479, "fair_value": 123.301265, "relative_strength": 28.542504, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 47.729214, "energy": 29.855434, "activity_lines": [ 302.464661, 302.040548, 300.125997, 283.793561 ] }, { "date": "2025-11-28", "close": 344.063263, "volume": 45821180, "typical_volume": 39045524.6, "trend": 262.635184, "fair_value": 125.250441, "relative_strength": 44.097179, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 66.685314, "energy": 37.139179, "activity_lines": [ 316.039282, 309.347694, 305.405412, 289.467869 ] }, { "date": "2025-12-05", "close": 328.998352, "volume": 56949324, "typical_volume": 40633111.35, "trend": 268.046618, "fair_value": 127.087815, "relative_strength": 33.82986, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.660123, "energy": 36.625244, "activity_lines": [ 320.153786, 313.447471, 308.694271, 293.749364 ] }, { "date": "2025-12-12", "close": 343.091339, "volume": 38035171, "typical_volume": 39946584.35, "trend": 273.526434, "fair_value": 129.011505, "relative_strength": 36.32595, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.757868, "energy": 48.074992, "activity_lines": [ 329.873088, 319.588302, 312.850429, 298.590959 ] }, { "date": "2025-12-19", "close": 305.672028, "volume": 35166616, "typical_volume": 39665937.15, "trend": 277.662606, "fair_value": 130.700788, "relative_strength": 22.086249, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 53.501935, "energy": 40.209582, "activity_lines": [ 324.26829, 318.510342, 312.949936, 300.664868 ] }, { "date": "2025-12-26", "close": 314.419403, "volume": 15840980, "typical_volume": 38174223.45, "trend": 282.395411, "fair_value": 132.441833, "relative_strength": 20.355442, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 48.939492, "energy": 28.742917, "activity_lines": [ 321.741274, 318.987472, 313.644172, 303.036275 ] }, { "date": "2026-01-02", "close": 300.326416, "volume": 13036316, "typical_volume": 36369576.6, "trend": 285.74329, "fair_value": 134.097711, "relative_strength": 10.584177, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 30.987846, "energy": 15.619806, "activity_lines": [ 312.76712, 316.266068, 312.776377, 304.193114 ] }, { "date": "2026-01-09", "close": 303.242218, "volume": 18873757, "typical_volume": 34286866.65, "trend": 289.236529, "fair_value": 135.771706, "relative_strength": 6.94719, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 24.473816, "energy": 14.971641, "activity_lines": [ 307.680691, 313.65953, 312.0752, 305.322077 ] }, { "date": "2026-01-16", "close": 295.466766, "volume": 18297138, "typical_volume": 32112483.3, "trend": 292.438475, "fair_value": 137.388099, "relative_strength": -0.500174, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 7.526879, "energy": 10.390763, "activity_lines": [ 301.719519, 310.354968, 310.469201, 305.724027 ] }, { "date": "2026-01-23", "close": 287.691315, "volume": 11683156, "typical_volume": 29689431.05, "trend": 294.321581, "fair_value": 138.951487, "relative_strength": -5.690712, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 0.214611, "energy": 11.226654, "activity_lines": [ 296.341502, 305.725045, 308.208306, 305.417759 ] }, { "date": "2026-01-30", "close": 289.635193, "volume": 13555526, "typical_volume": 28055087.05, "trend": 296.173151, "fair_value": 140.529348, "relative_strength": -6.227384, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -17.512821, "energy": 22.085131, "activity_lines": [ 292.810158, 301.819655, 306.37321, 305.115411 ] }, { "date": "2026-02-06", "close": 281.373779, "volume": 14685083, "typical_volume": 27073381.05, "trend": 297.974116, "fair_value": 142.012866, "relative_strength": -8.831004, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -33.333451, "energy": 37.25382, "activity_lines": [ 288.177291, 296.385682, 303.878589, 304.160613 ] }, { "date": "2026-02-13", "close": 302.270264, "volume": 15823892, "typical_volume": 26869513.5, "trend": 300.407409, "fair_value": 143.618266, "relative_strength": -8.063274, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -24.377979, "energy": 25.076851, "activity_lines": [ 291.773427, 295.890879, 303.549983, 304.437784 ] }, { "date": "2026-02-27", "close": 283.803589, "volume": 13412677, "typical_volume": 26640849.2, "trend": 301.881503, "fair_value": 145.098391, "relative_strength": -18.510802, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -29.015552, "energy": 25.499716, "activity_lines": [ 289.278803, 292.524464, 301.45339, 303.36657 ] }, { "date": "2026-03-06", "close": 262.907104, "volume": 17503866, "typical_volume": 26746281.65, "trend": 302.124485, "fair_value": 146.425022, "relative_strength": -20.748875, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -68.900015, "energy": 50.315067, "activity_lines": [ 280.596228, 286.436647, 297.540214, 300.852093 ] }, { "date": "2026-03-13", "close": 267.280792, "volume": 14567526, "typical_volume": 26390923.55, "trend": 302.092088, "fair_value": 147.769343, "relative_strength": -19.222063, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.524816, "energy": 51.909788, "activity_lines": [ 275.02383, 281.92159, 294.237966, 298.604112 ] }, { "date": "2026-03-20", "close": 297.410614, "volume": 20258851, "typical_volume": 26854432.05, "trend": 302.772439, "fair_value": 149.297607, "relative_strength": -10.764384, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.477593, "energy": 41.967254, "activity_lines": [ 280.984999, 283.741749, 293.863077, 298.302082 ] }, { "date": "2026-03-27", "close": 295.466766, "volume": 24551957, "typical_volume": 26016783.15, "trend": 303.663375, "fair_value": 150.810537, "relative_strength": -10.348866, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -49.305786, "energy": 28.173918, "activity_lines": [ 285.229097, 285.261494, 293.208182, 297.830748 ] }, { "date": "2026-04-03", "close": 268.738678, "volume": 16562479, "typical_volume": 23744119.75, "trend": 302.173081, "fair_value": 152.147534, "relative_strength": -17.088814, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.263377, "energy": 29.163875, "activity_lines": [ 281.017399, 282.06296, 290.232224, 295.577542 ] }, { "date": "2026-04-10", "close": 325.110626, "volume": 31771437, "typical_volume": 23681701.7, "trend": 301.735713, "fair_value": 153.847615, "relative_strength": -7.859368, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -10.166202, "energy": 11.348146, "activity_lines": [ 296.600677, 289.599836, 292.77544, 297.057383 ] }, { "date": "2026-04-17", "close": 390.22995, "volume": 64385582, "typical_volume": 25039125.7, "trend": 304.197936, "fair_value": 155.960528, "relative_strength": 5.765739, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 40.515327, "energy": 42.79755, "activity_lines": [ 329.743496, 308.296237, 301.439503, 302.766689 ] }, { "date": "2026-04-24", "close": 355.240479, "volume": 46560641, "typical_volume": 25076098.75, "trend": 305.429048, "fair_value": 157.8503, "relative_strength": -9.413791, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 61.962969, "energy": 59.512902, "activity_lines": [ 343.026546, 318.801921, 306.285271, 306.059756 ] }, { "date": "2026-05-01", "close": 371.763275, "volume": 28505363, "typical_volume": 23653900.7, "trend": 307.810276, "fair_value": 159.873002, "relative_strength": -5.701479, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.554603, "energy": 68.247519, "activity_lines": [ 357.961871, 330.968719, 312.651413, 310.339384 ] }, { "date": "2026-05-08", "close": 377.108887, "volume": 31534278, "typical_volume": 23328856.05, "trend": 309.70554, "fair_value": 161.913877, "relative_strength": -10.827547, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.413164, "energy": 71.72279, "activity_lines": [ 369.592633, 342.843938, 319.323018, 314.810262 ] }, { "date": "2026-05-15", "close": 380.024689, "volume": 34697325, "typical_volume": 23305391.5, "trend": 312.248757, "fair_value": 163.950451, "relative_strength": -9.412369, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.237837, "energy": 61.186307, "activity_lines": [ 374.970648, 353.552842, 326.110331, 319.346981 ] }, { "date": "2026-05-22", "close": 376.622925, "volume": 17702793, "typical_volume": 23398482.15, "trend": 315.488523, "fair_value": 165.942228, "relative_strength": -12.670585, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.538612, "energy": 52.670377, "activity_lines": [ 375.553805, 361.513832, 332.219605, 323.500153 ] }, { "date": "2026-05-29", "close": 372.249237, "volume": 13182078, "typical_volume": 23405770.25, "trend": 318.647296, "fair_value": 167.896771, "relative_strength": -18.431085, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.180768, "energy": 41.563272, "activity_lines": [ 375.5862, 366.691568, 337.616131, 327.162135 ] }, { "date": "2026-06-05", "close": 354.268524, "volume": 9637818, "typical_volume": 22943973.3, "trend": 319.036068, "fair_value": 169.705014, "relative_strength": -22.921678, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 54.698326, "energy": 34.063694, "activity_lines": [ 368.491107, 367.239382, 340.957718, 329.460279 ] }, { "date": "2026-06-12", "close": 317.821167, "volume": 15414992, "typical_volume": 22799866.0, "trend": 319.619226, "fair_value": 171.272148, "relative_strength": -29.168062, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 31.274487, "energy": 16.89224, "activity_lines": [ 350.413212, 360.09128, 340.585147, 329.381898 ] }, { "date": "2026-06-19", "close": 323.166779, "volume": 9474164, "typical_volume": 22689416.4, "trend": 320.12139, "fair_value": 172.866652, "relative_strength": -31.27104, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 25.39431, "energy": 17.329934, "activity_lines": [ 338.069702, 353.022699, 340.615231, 329.610772 ] }, { "date": "2026-06-26", "close": 294.008881, "volume": 7537684, "typical_volume": 22388524.3, "trend": 320.315777, "fair_value": 174.274245, "relative_strength": -34.511151, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -11.214697, "energy": 18.42449, "activity_lines": [ 319.79742, 340.688024, 337.699442, 327.926094 ] }, { "date": "2026-07-03", "close": 341.147491, "volume": 17425907, "typical_volume": 22525565.5, "trend": 320.218584, "fair_value": 175.978262, "relative_strength": -27.189668, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 10.100532, "energy": 16.453483, "activity_lines": [ 322.745612, 338.67348, 339.252217, 329.270076 ] }, { "date": "2026-07-10", "close": 316.363251, "volume": 8836324, "typical_volume": 22176187.1, "trend": 319.797414, "fair_value": 177.524554, "relative_strength": -29.897831, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -12.411111, "energy": 16.373179, "activity_lines": [ 319.505839, 332.408946, 338.159952, 329.021345 ] }, { "date": "2026-07-17", "close": 254.645691, "volume": 9160303, "typical_volume": 21963568.4, "trend": 316.849226, "fair_value": 178.636711, "relative_strength": -39.555143, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -36.38398, "energy": 39.458993, "activity_lines": [ 298.220565, 315.930311, 331.122714, 324.818008 ] }, { "date": "2026-07-24", "close": 235.5, "volume": 9152096, "typical_volume": 21545979.9, "trend": 314.510158, "fair_value": 179.511179, "relative_strength": -44.885718, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -42.112907, "energy": 58.111183, "activity_lines": [ 274.765092, 298.197245, 322.400925, 319.569671 ] }, { "date": "2026-07-31", "close": 199.5, "volume": 16833538, "typical_volume": 21659280.5, "trend": 310.679512, "fair_value": 180.156238, "relative_strength": -52.202984, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -57.761439, "energy": 74.808797, "activity_lines": [ 245.154071, 276.546446, 310.381074, 312.14966 ] }, { "date": "2026-08-07", "close": 241.0, "volume": 13855385, "typical_volume": 21339107.2, "trend": 308.701964, "fair_value": 181.067323, "relative_strength": -43.087225, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -63.608428, "energy": 78.821595, "activity_lines": [ 235.676976, 265.661518, 302.63637, 307.654208 ] }, { "date": "2026-08-14", "close": 247.0, "volume": 12667193, "typical_volume": 20744869.0, "trend": 306.827224, "fair_value": 182.028716, "relative_strength": -43.027683, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.654097, "energy": 78.150719, "activity_lines": [ 234.876379, 258.25385, 295.731716, 303.673436 ] } ], "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." } } }