{ "ticker": { "uuid": "67639821-dd3c-4d57-9289-ab336c279657", "symbol": "2049", "name": "Hiwin Technologies Corporation", "exchange": "TAI", "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": 2, "stage_name": "Advancing", "phase": "2c", "phase_label": "Stage 2C \u00b7 Late advance", "transition": "stage_2_healthy", "transition_label": "Stage 2 trend intact", "confidence": 96.0, "architecture_regime": "deceleration", "architecture_regime_label": "Deceleration", "architecture_modifier": "Recompressing", "architecture_gate": "up", "architecture_direction": 60.624, "architecture_energy": 38.078, "architecture_maturity": 34.614, "architecture_confidence": 68.519, "architecture_tenure": "Developing", "architecture": { "interpretation": { "headline": "The upward structure remains, but its energy is decelerating.", "body": "Trend remains positive, but Activity or price acceptance is losing strength. This can become a healthy recompression, a re-acceleration, or a Rotation Down." }, "scores": { "balance": 37.55, "rotation_up": 50.52, "upward_expansion": 72.47, "deceleration": 62.93, "rotation_down": 20.44, "downward_expansion": 6.14 }, "activity_lines": [ 350.733333, 338.795594, 336.697038, 318.93536 ], "activity_state": "Moderate", "activity_direction": "Stable", "rotation_direction": "Improving", "price_acceptance": 0.166667 }, "latest_close": 373.5, "trend_reference": 292.998046, "distance_from_trend": 0.274753, "trend_direction": "Improving", "fair_value": 236.506384, "distance_from_fair_value": 0.579239, "fair_value_direction": "Weakening", "relative_strength": 7.952382, "relative_strength_direction": "Weakening", "price_momentum": 0.711531, "excess_performance": 0.270159, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.274753, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.183095, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.579239, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.144611, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.079524, "read": "Leading" }, { "label": "Relative strength direction", "positive": false, "value": -0.100684, "read": "Weakening" }, { "label": "Price momentum", "positive": true, "value": 0.711531, "read": "Positive" }, { "label": "Volume balance", "positive": false, "value": 0.811582, "read": "Supply-led" } ], "volume": { "latest": 36848132, "relative_activity": 1.246242, "balance": 0.811582, "dry_up": 0.878624, "accumulation_observations": 2, "distribution_observations": 3 }, "risk": { "range_context": 0.121973, "annualized_volatility": 0.634879, "from_high_reference": -0.11812, "from_low_reference": 1.081335 }, "levels": { "trend_reference": 292.998046, "fair_value_reference": 236.506384, "structural_low": 209.775043, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 6, "median_return": -0.01158, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.05577, "regime_survival": 0.666667, "best_return": 0.177829, "worst_return": -0.12492, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 2, "median_return": -0.001198, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.099216, "regime_survival": 0.0, "best_return": 0.080831, "worst_return": -0.083227, "sufficient": false }, { "horizon": "Extended", "sample_count": 2, "median_return": -0.078998, "positive_rate": 0.0, "directional_follow_through": 0.0, "median_excess_return": -0.221799, "regime_survival": 0.0, "best_return": -0.041791, "worst_return": -0.116205, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 1, "median_return": 0.009109, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": -0.291942, "regime_survival": 0.0, "best_return": 0.009109, "worst_return": 0.009109, "sufficient": false } ], "ledger": [ { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-05-10", "end": "2024-06-07", "tenure": "Developing", "return": -0.097046, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-06-14", "end": "2024-06-21", "tenure": "New", "return": 0.007212, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-06-28", "end": "2024-09-27", "tenure": "Established", "return": 0.047594, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-10-04", "end": "2024-10-11", "tenure": "New", "return": 0.092379, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-10-18", "end": "2024-11-08", "tenure": "New", "return": 0.049689, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-11-15", "end": "2025-04-11", "tenure": "Established", "return": -0.185501, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-04-18", "end": "2025-05-09", "tenure": "New", "return": 0.089005, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-05-16", "end": "2025-09-12", "tenure": "Established", "return": -0.090645, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-09-19", "end": "2025-11-21", "tenure": "Developing", "return": -0.17713, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-11-28", "end": "2026-01-16", "tenure": "Developing", "return": 0.137306, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-01-23", "end": "2026-01-30", "tenure": "New", "return": 0.082251, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-02-06", "end": "2026-02-13", "tenure": "New", "return": 0.056948, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-02-27", "end": "2026-06-26", "tenure": "Established", "return": 0.334783, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-07-03", "end": "2026-08-14", "tenure": "Developing", "return": 0.073374, "active": true } ], "chart_path": [ { "date": "2023-08-11", "close": 190.315384, "volume": 7380149, "typical_volume": 6962096.4, "trend": 221.563123, "fair_value": 256.469774, "relative_strength": -12.995433, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -83.262633, "energy": 80.492581, "activity_lines": [ 201.546583, 209.044668, 215.884952, 220.037689 ] }, { "date": "2023-08-18", "close": 191.771881, "volume": 7278385, "typical_volume": 6918701.1, "trend": 222.016114, "fair_value": 256.013317, "relative_strength": -10.978084, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.112171, "energy": 80.876741, "activity_lines": [ 197.047631, 204.775314, 213.060271, 218.115673 ] }, { "date": "2023-08-25", "close": 189.82988, "volume": 3338577, "typical_volume": 6886874.65, "trend": 221.977872, "fair_value": 255.558052, "relative_strength": -12.160893, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.63941, "energy": 83.627921, "activity_lines": [ 193.422573, 200.664005, 210.268, 216.039142 ] }, { "date": "2023-09-01", "close": 196.141357, "volume": 4066279, "typical_volume": 6544741.55, "trend": 221.26542, "fair_value": 255.014986, "relative_strength": -9.909519, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.627964, "energy": 76.030355, "activity_lines": [ 193.228371, 198.556863, 208.305691, 214.37227 ] }, { "date": "2023-09-08", "close": 194.684875, "volume": 4633313, "typical_volume": 6356100.7, "trend": 220.267474, "fair_value": 254.476715, "relative_strength": -10.068604, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.357649, "energy": 56.215679, "activity_lines": [ 193.422573, 196.918163, 206.453127, 212.657396 ] }, { "date": "2023-09-15", "close": 202.938339, "volume": 5195875, "typical_volume": 6200764.35, "trend": 219.528848, "fair_value": 253.889602, "relative_strength": -8.066031, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.919977, "energy": 43.791383, "activity_lines": [ 196.885794, 197.333042, 205.533685, 211.539387 ] }, { "date": "2023-09-22", "close": 198.083359, "volume": 3242975, "typical_volume": 6108921.85, "trend": 218.20189, "fair_value": 253.330721, "relative_strength": -7.01322, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -44.2412, "energy": 32.635241, "activity_lines": [ 197.889158, 196.953471, 204.246098, 210.155807 ] }, { "date": "2023-09-29", "close": 197.59787, "volume": 3043439, "typical_volume": 5925438.35, "trend": 217.000915, "fair_value": 252.757422, "relative_strength": -7.215417, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -41.609592, "energy": 29.775625, "activity_lines": [ 198.309927, 196.785755, 203.020603, 208.826516 ] }, { "date": "2023-10-06", "close": 196.141357, "volume": 3358931, "typical_volume": 5842345.0, "trend": 215.735593, "fair_value": 252.318931, "relative_strength": -8.745357, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.033481, "energy": 28.876173, "activity_lines": [ 197.727326, 196.573899, 201.744464, 207.480738 ] }, { "date": "2023-10-13", "close": 202.938339, "volume": 3292909, "typical_volume": 5758826.1, "trend": 214.523078, "fair_value": 252.025759, "relative_strength": -7.045839, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -39.124996, "energy": 26.387627, "activity_lines": [ 199.410386, 197.836195, 201.255799, 206.655109 ] }, { "date": "2023-10-20", "close": 195.17038, "volume": 2938265, "typical_volume": 5620806.9, "trend": 213.130613, "fair_value": 251.665833, "relative_strength": -8.778508, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -46.947946, "energy": 29.691001, "activity_lines": [ 197.953895, 197.677307, 200.108024, 205.406547 ] }, { "date": "2023-10-27", "close": 191.771881, "volume": 3406829, "typical_volume": 5581645.3, "trend": 211.609067, "fair_value": 251.346302, "relative_strength": -8.693947, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.933949, "energy": 37.430526, "activity_lines": [ 195.882435, 196.812237, 198.763294, 204.028565 ] }, { "date": "2023-11-03", "close": 195.17038, "volume": 2575947, "typical_volume": 5086487.7, "trend": 210.185009, "fair_value": 251.065515, "relative_strength": -9.141231, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.196347, "energy": 33.670345, "activity_lines": [ 195.364573, 196.565076, 197.876099, 202.968004 ] }, { "date": "2023-11-10", "close": 201.481857, "volume": 3443152, "typical_volume": 5063305.35, "trend": 208.623815, "fair_value": 250.794095, "relative_strength": -7.112103, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -50.933362, "energy": 31.619056, "activity_lines": [ 197.11237, 197.368357, 197.788921, 202.406511 ] }, { "date": "2023-11-17", "close": 204.394836, "volume": 5297087, "typical_volume": 5036282.65, "trend": 207.917942, "fair_value": 250.696798, "relative_strength": -8.628382, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -17.839409, "energy": 12.819557, "activity_lines": [ 199.475126, 198.60417, 198.145782, 202.133673 ] }, { "date": "2023-11-24", "close": 225.271271, "volume": 11913152, "typical_volume": 5076245.95, "trend": 208.002728, "fair_value": 250.634075, "relative_strength": 0.054252, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 38.398873, "energy": 34.470125, "activity_lines": [ 208.699594, 203.459154, 200.589457, 203.253243 ] }, { "date": "2023-12-01", "close": 220.901779, "volume": 8200454, "typical_volume": 5249516.1, "trend": 208.00505, "fair_value": 250.369595, "relative_strength": -2.860033, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 36.054937, "energy": 57.846753, "activity_lines": [ 214.460839, 207.113631, 202.533762, 204.08544 ] }, { "date": "2023-12-08", "close": 216.046799, "volume": 5567942, "typical_volume": 5090561.9, "trend": 208.003501, "fair_value": 250.051205, "relative_strength": -4.736194, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 24.45078, "energy": 59.725193, "activity_lines": [ 216.661764, 209.470505, 203.985634, 204.604262 ] }, { "date": "2023-12-15", "close": 222.358276, "volume": 6843148, "typical_volume": 5106162.7, "trend": 207.896409, "fair_value": 249.784668, "relative_strength": -3.645601, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 44.319898, "energy": 70.184267, "activity_lines": [ 219.574753, 212.639484, 206.008543, 205.530377 ] }, { "date": "2023-12-22", "close": 226.727768, "volume": 7444533, "typical_volume": 5123067.05, "trend": 208.124523, "fair_value": 249.403723, "relative_strength": -1.38735, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 47.765255, "energy": 69.300369, "activity_lines": [ 222.552478, 216.126246, 208.385174, 206.745303 ] }, { "date": "2023-12-29", "close": 228.184265, "volume": 5133060, "typical_volume": 5010712.6, "trend": 208.338001, "fair_value": 248.909636, "relative_strength": -2.714078, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 46.44646, "energy": 64.368265, "activity_lines": [ 224.52684, 219.44529, 210.784923, 208.03948 ] }, { "date": "2024-01-05", "close": 219.930786, "volume": 4011883, "typical_volume": 4847387.5, "trend": 208.339549, "fair_value": 248.120534, "relative_strength": -4.07457, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 62.518699, "energy": 57.780148, "activity_lines": [ 223.555843, 220.663449, 212.2183, 208.787402 ] }, { "date": "2024-01-12", "close": 218.959793, "volume": 3727839, "typical_volume": 4866850.6, "trend": 207.740064, "fair_value": 247.410657, "relative_strength": -4.501691, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.335689, "energy": 47.006747, "activity_lines": [ 222.325914, 221.193084, 213.42511, 209.472579 ] }, { "date": "2024-01-19", "close": 209.735336, "volume": 7601426, "typical_volume": 5043607.95, "trend": 206.848894, "fair_value": 246.564744, "relative_strength": -9.37659, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 43.083153, "energy": 28.179507, "activity_lines": [ 217.826967, 219.61301, 213.614687, 209.601306 ] }, { "date": "2024-01-26", "close": 210.220825, "volume": 4874788, "typical_volume": 5055681.7, "trend": 206.353017, "fair_value": 245.445655, "relative_strength": -10.603941, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.095542, "energy": 23.446007, "activity_lines": [ 214.331379, 217.971143, 213.785768, 209.81885 ] }, { "date": "2024-02-02", "close": 213.13382, "volume": 3683811, "typical_volume": 4980078.5, "trend": 206.531033, "fair_value": 244.339543, "relative_strength": -9.405677, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 28.949507, "energy": 22.936266, "activity_lines": [ 212.907252, 216.752985, 214.160296, 210.256321 ] }, { "date": "2024-02-09", "close": 212.6483, "volume": 1161498, "typical_volume": 4876004.65, "trend": 206.4663, "fair_value": 243.124929, "relative_strength": -9.436919, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 25.114512, "energy": 21.833632, "activity_lines": [ 212.324648, 215.667232, 214.440034, 210.650983 ] }, { "date": "2024-02-16", "close": 224.300278, "volume": 3130982, "typical_volume": 4880381.8, "trend": 206.951798, "fair_value": 242.30687, "relative_strength": -6.755142, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 46.705467, "energy": 20.274041, "activity_lines": [ 216.111536, 216.850083, 215.760128, 211.801562 ] }, { "date": "2024-02-23", "close": 247.604202, "volume": 25344238, "typical_volume": 5979647.15, "trend": 208.230277, "fair_value": 241.626801, "relative_strength": 1.734635, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 81.044388, "energy": 62.538018, "activity_lines": [ 227.310366, 222.119948, 219.172488, 214.424298 ] }, { "date": "2024-03-01", "close": 231.097244, "volume": 12490177, "typical_volume": 6439510.55, "trend": 209.185091, "fair_value": 240.812436, "relative_strength": -4.889713, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.736478, "energy": 61.998685, "activity_lines": [ 230.482285, 223.929531, 220.767696, 215.899586 ] }, { "date": "2024-03-08", "close": 230.611755, "volume": 10972138, "typical_volume": 6841204.2, "trend": 210.528303, "fair_value": 240.017745, "relative_strength": -8.695786, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.788246, "energy": 66.367082, "activity_lines": [ 232.100614, 225.571398, 222.182577, 217.281952 ] }, { "date": "2024-03-15", "close": 231.097244, "volume": 5591081, "typical_volume": 6950416.8, "trend": 211.839148, "fair_value": 239.129322, "relative_strength": -7.503725, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.588556, "energy": 65.543552, "activity_lines": [ 232.715577, 227.2574, 223.474927, 218.60898 ] }, { "date": "2024-03-22", "close": 240.807236, "volume": 15277340, "typical_volume": 7585486.45, "trend": 213.538394, "fair_value": 238.226238, "relative_strength": -5.792633, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.265874, "energy": 47.828227, "activity_lines": [ 235.337274, 230.505828, 225.504774, 220.477889 ] }, { "date": "2024-03-29", "close": 265.082153, "volume": 55477131, "typical_volume": 10187185.4, "trend": 215.83642, "fair_value": 237.584151, "relative_strength": 3.666506, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 83.11205, "energy": 64.7948, "activity_lines": [ 244.950146, 237.770652, 229.6292, 223.803293 ] }, { "date": "2024-04-05", "close": 261.683655, "volume": 13421001, "typical_volume": 10593381.1, "trend": 218.069713, "fair_value": 236.965852, "relative_strength": 2.457273, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 75.436456, "energy": 73.052723, "activity_lines": [ 252.264989, 243.411261, 233.1271, 226.761179 ] }, { "date": "2024-04-12", "close": 245.662201, "volume": 13169194, "typical_volume": 10656183.2, "trend": 219.493842, "fair_value": 236.236306, "relative_strength": -5.122573, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.825936, "energy": 61.88449, "activity_lines": [ 252.200253, 245.20319, 234.826344, 228.54134 ] }, { "date": "2024-04-19", "close": 221.872787, "volume": 16101926, "typical_volume": 11051256.8, "trend": 220.286822, "fair_value": 235.331478, "relative_strength": -8.567162, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 45.44123, "energy": 35.577106, "activity_lines": [ 243.20235, 242.078347, 234.16283, 228.69482 ] }, { "date": "2024-04-26", "close": 227.213257, "volume": 13446571, "typical_volume": 11445188.25, "trend": 221.274002, "fair_value": 234.386826, "relative_strength": -8.703409, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 32.310584, "energy": 17.367243, "activity_lines": [ 236.599567, 239.75678, 234.003308, 229.141687 ] }, { "date": "2024-05-03", "close": 222.843781, "volume": 6285730, "typical_volume": 11417317.35, "trend": 222.164083, "fair_value": 233.442649, "relative_strength": -10.944108, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 14.792451, "energy": 18.304255, "activity_lines": [ 229.446557, 236.587799, 233.374472, 229.242963 ] }, { "date": "2024-05-10", "close": 230.126266, "volume": 8001814, "typical_volume": 11445181.4, "trend": 223.070347, "fair_value": 232.496732, "relative_strength": -9.314207, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 18.35149, "energy": 21.803138, "activity_lines": [ 227.536933, 235.193096, 233.436894, 229.756652 ] }, { "date": "2024-05-17", "close": 231.582748, "volume": 12663878, "typical_volume": 11821722.3, "trend": 224.284093, "fair_value": 231.862075, "relative_strength": -10.671878, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 18.501308, "energy": 16.877002, "activity_lines": [ 228.21663, 234.080863, 233.621846, 230.305839 ] }, { "date": "2024-05-24", "close": 218.474304, "volume": 6604572, "typical_volume": 11951356.75, "trend": 225.174173, "fair_value": 231.379802, "relative_strength": -16.507156, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -3.053562, "energy": 12.541272, "activity_lines": [ 225.465475, 230.567621, 232.542191, 229.931014 ] }, { "date": "2024-05-31", "close": 216.046799, "volume": 7873221, "typical_volume": 12158625.85, "trend": 225.870054, "fair_value": 230.762337, "relative_strength": -15.498411, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -22.910243, "energy": 26.433136, "activity_lines": [ 222.131718, 226.842523, 231.23828, 229.342151 ] }, { "date": "2024-06-07", "close": 207.793335, "volume": 12305504, "typical_volume": 12393829.75, "trend": 226.080437, "fair_value": 229.995123, "relative_strength": -20.827162, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -30.558657, "energy": 39.979585, "activity_lines": [ 216.791236, 222.066985, 229.162197, 228.175911 ] }, { "date": "2024-06-14", "close": 201.967331, "volume": 9884488, "typical_volume": 12644314.75, "trend": 225.99952, "fair_value": 229.164927, "relative_strength": -24.686459, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -43.080672, "energy": 56.250091, "activity_lines": [ 210.512117, 217.273788, 226.540504, 226.620227 ] }, { "date": "2024-06-21", "close": 203.423843, "volume": 8994524, "typical_volume": 12909850.4, "trend": 225.271272, "fair_value": 228.284253, "relative_strength": -25.988617, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -66.87475, "energy": 69.030519, "activity_lines": [ 206.595763, 213.831163, 224.096828, 225.163732 ] }, { "date": "2024-06-28", "close": 206.822327, "volume": 5225322, "typical_volume": 13113041.6, "trend": 224.801957, "fair_value": 227.331368, "relative_strength": -23.491001, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.785545, "energy": 71.159701, "activity_lines": [ 205.689498, 211.774414, 222.023056, 223.973477 ] }, { "date": "2024-07-05", "close": 210.706314, "volume": 8956658, "typical_volume": 13404325.4, "trend": 224.623941, "fair_value": 226.394837, "relative_strength": -23.346488, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.652011, "energy": 62.668964, "activity_lines": [ 206.854694, 210.697489, 220.34693, 223.064081 ] }, { "date": "2024-07-12", "close": 221.087631, "volume": 17455699, "typical_volume": 13009898.45, "trend": 224.581586, "fair_value": 225.539094, "relative_strength": -20.365359, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -44.352377, "energy": 29.899441, "activity_lines": [ 211.836361, 211.808203, 219.724234, 222.835932 ] }, { "date": "2024-07-19", "close": 208.804962, "volume": 10673228, "typical_volume": 12919051.0, "trend": 223.984159, "fair_value": 224.710004, "relative_strength": -20.926825, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -46.125934, "energy": 27.670036, "activity_lines": [ 211.837518, 210.717635, 218.058029, 221.818085 ] }, { "date": "2024-07-26", "close": 201.435394, "volume": 5193117, "typical_volume": 12630099.95, "trend": 223.09253, "fair_value": 223.768161, "relative_strength": -20.735768, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.112181, "energy": 33.884974, "activity_lines": [ 208.926311, 208.674805, 215.796115, 220.363326 ] }, { "date": "2024-08-02", "close": 199.961472, "volume": 9630122, "typical_volume": 12832052.0, "trend": 222.426886, "fair_value": 222.876685, "relative_strength": -19.190416, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.132285, "energy": 40.73553, "activity_lines": [ 205.65636, 206.912122, 213.532762, 218.871 ] }, { "date": "2024-08-09", "close": 195.048416, "volume": 11710013, "typical_volume": 12653685.65, "trend": 221.629841, "fair_value": 222.304061, "relative_strength": -20.236012, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.719962, "energy": 65.458127, "activity_lines": [ 201.206114, 204.592754, 210.949764, 217.104647 ] }, { "date": "2024-08-16", "close": 198.978851, "volume": 10433019, "typical_volume": 10401480.05, "trend": 221.271291, "fair_value": 221.608518, "relative_strength": -21.462094, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.613431, "energy": 66.232847, "activity_lines": [ 199.109872, 203.369799, 208.958993, 215.643293 ] }, { "date": "2024-08-23", "close": 205.365829, "volume": 7400820, "typical_volume": 10100471.0, "trend": 221.109458, "fair_value": 220.979636, "relative_strength": -17.928192, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.157564, "energy": 54.256482, "activity_lines": [ 200.616542, 203.468377, 207.891283, 214.617134 ] }, { "date": "2024-08-30", "close": 212.244125, "volume": 7490736, "typical_volume": 9816548.1, "trend": 221.079801, "fair_value": 220.592529, "relative_strength": -15.273515, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.21223, "energy": 33.448112, "activity_lines": [ 204.645253, 204.755762, 207.746829, 214.045177 ] }, { "date": "2024-09-06", "close": 196.522324, "volume": 7407388, "typical_volume": 9381821.2, "trend": 220.542269, "fair_value": 219.961393, "relative_strength": -18.140649, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.627012, "energy": 34.738887, "activity_lines": [ 202.712782, 203.02427, 206.264194, 212.460824 ] }, { "date": "2024-09-13", "close": 199.961472, "volume": 4681621, "typical_volume": 8943573.7, "trend": 219.730975, "fair_value": 219.346573, "relative_strength": -17.553167, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.818424, "energy": 26.045942, "activity_lines": [ 202.155969, 202.10535, 205.229814, 211.13303 ] }, { "date": "2024-09-20", "close": 201.435394, "volume": 5413865, "typical_volume": 8899980.45, "trend": 218.192015, "fair_value": 218.695361, "relative_strength": -18.015346, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.11167, "energy": 25.383954, "activity_lines": [ 201.762927, 201.649777, 204.465578, 209.95267 ] }, { "date": "2024-09-27", "close": 216.665878, "volume": 14013522, "typical_volume": 9200565.85, "trend": 217.710969, "fair_value": 218.083506, "relative_strength": -13.993402, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -22.818568, "energy": 14.329825, "activity_lines": [ 206.282944, 204.320696, 205.253808, 209.85421 ] }, { "date": "2024-10-04", "close": 212.735428, "volume": 7311987, "typical_volume": 8932971.3, "trend": 217.115092, "fair_value": 217.505475, "relative_strength": -13.23157, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -12.653497, "energy": 9.864785, "activity_lines": [ 208.739473, 206.134061, 205.731807, 209.533207 ] }, { "date": "2024-10-11", "close": 232.38765, "volume": 17970562, "typical_volume": 9501270.8, "trend": 217.158105, "fair_value": 217.286544, "relative_strength": -7.379691, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 32.923318, "energy": 30.501536, "activity_lines": [ 217.71399, 211.315103, 208.171196, 210.518533 ] }, { "date": "2024-10-18", "close": 237.30072, "volume": 50193370, "typical_volume": 11617278.25, "trend": 217.041222, "fair_value": 217.04599, "relative_strength": -7.492697, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 36.814206, "energy": 51.556232, "activity_lines": [ 225.935176, 216.799864, 211.012242, 211.818057 ] }, { "date": "2024-10-25", "close": 232.878967, "volume": 15408516, "typical_volume": 11772428.85, "trend": 215.967782, "fair_value": 216.768238, "relative_strength": -8.368236, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 37.885313, "energy": 59.375141, "activity_lines": [ 230.19316, 220.712446, 213.330959, 212.839847 ] }, { "date": "2024-11-01", "close": 231.896347, "volume": 8844043, "typical_volume": 11720406.6, "trend": 214.974872, "fair_value": 216.442875, "relative_strength": -6.205981, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 36.020589, "energy": 61.00171, "activity_lines": [ 232.027366, 223.830004, 215.436638, 213.867496 ] }, { "date": "2024-11-08", "close": 249.092041, "volume": 17832530, "typical_volume": 12162306.9, "trend": 215.0892, "fair_value": 216.215937, "relative_strength": -2.30081, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 78.130459, "energy": 76.631095, "activity_lines": [ 238.578106, 229.591678, 219.037483, 216.068604 ] }, { "date": "2024-11-15", "close": 230.422424, "volume": 19880479, "typical_volume": 12895064.75, "trend": 215.374188, "fair_value": 215.816204, "relative_strength": -6.108977, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.321142, "energy": 49.144887, "activity_lines": [ 236.481865, 231.288915, 220.642802, 217.057844 ] }, { "date": "2024-11-22", "close": 230.913742, "volume": 7579445, "typical_volume": 12826204.1, "trend": 215.497537, "fair_value": 215.623236, "relative_strength": -6.078783, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.863788, "energy": 39.053261, "activity_lines": [ 234.680413, 232.459117, 222.182531, 218.060396 ] }, { "date": "2024-11-29", "close": 227.474594, "volume": 7144801, "typical_volume": 12310659.2, "trend": 215.651898, "fair_value": 215.393468, "relative_strength": -4.390609, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 42.621496, "energy": 29.466128, "activity_lines": [ 232.158376, 232.441251, 223.298497, 218.833109 ] }, { "date": "2024-12-06", "close": 236.3181, "volume": 9803721, "typical_volume": 12267183.85, "trend": 215.858292, "fair_value": 215.249898, "relative_strength": -4.274035, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 43.291387, "energy": 24.660831, "activity_lines": [ 232.944466, 233.557854, 225.226287, 220.166413 ] }, { "date": "2024-12-13", "close": 243.687698, "volume": 14918335, "typical_volume": 12753444.75, "trend": 216.26179, "fair_value": 215.144716, "relative_strength": -0.188045, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.798553, "energy": 33.494104, "activity_lines": [ 235.892305, 235.657072, 227.724929, 221.961858 ] }, { "date": "2024-12-20", "close": 280.535614, "volume": 67973811, "typical_volume": 15670629.2, "trend": 218.330501, "fair_value": 215.219672, "relative_strength": 17.59899, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.79366, "energy": 60.859038, "activity_lines": [ 251.483073, 243.893142, 233.531695, 226.108557 ] }, { "date": "2024-12-27", "close": 310.50528, "volume": 91737743, "typical_volume": 19672015.7, "trend": 221.479117, "fair_value": 215.469034, "relative_strength": 25.741461, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 88.958777, "energy": 86.186667, "activity_lines": [ 273.72285, 256.702825, 241.809028, 232.055317 ] }, { "date": "2025-01-03", "close": 297.731323, "volume": 51760824, "typical_volume": 21738405.95, "trend": 224.47705, "fair_value": 215.624709, "relative_strength": 22.40383, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 76.419591, "energy": 85.403682, "activity_lines": [ 286.398538, 265.858978, 248.32, 236.974814 ] }, { "date": "2025-01-10", "close": 280.044312, "volume": 47218945, "typical_volume": 23729312.2, "trend": 227.079616, "fair_value": 215.610937, "relative_strength": 14.683415, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.233636, "energy": 80.607473, "activity_lines": [ 288.494775, 270.620177, 252.676244, 240.559798 ] }, { "date": "2025-01-17", "close": 283.483459, "volume": 37874241, "typical_volume": 25248487.45, "trend": 229.74827, "fair_value": 215.669377, "relative_strength": 15.328238, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.239064, "energy": 75.077613, "activity_lines": [ 288.822312, 275.131258, 257.004414, 244.198756 ] }, { "date": "2025-01-24", "close": 287.905212, "volume": 15309047, "typical_volume": 25643570.4, "trend": 232.451032, "fair_value": 215.868298, "relative_strength": 15.13258, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.802048, "energy": 52.028743, "activity_lines": [ 287.970717, 279.820996, 261.414469, 247.950817 ] }, { "date": "2025-02-07", "close": 319.348785, "volume": 74441221, "typical_volume": 29131550.4, "trend": 236.072448, "fair_value": 216.339602, "relative_strength": 27.547744, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 76.971936, "energy": 56.334248, "activity_lines": [ 297.109006, 289.182605, 268.383993, 253.557123 ] }, { "date": "2025-02-14", "close": 331.631439, "volume": 68771246, "typical_volume": 32299419.45, "trend": 239.757242, "fair_value": 216.910298, "relative_strength": 33.696241, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 77.558754, "energy": 60.182653, "activity_lines": [ 309.751947, 299.169515, 275.954782, 259.72222 ] }, { "date": "2025-02-21", "close": 352.757599, "volume": 70576139, "typical_volume": 35127550.3, "trend": 244.555663, "fair_value": 217.539694, "relative_strength": 38.054897, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.497471, "energy": 79.866486, "activity_lines": [ 327.176933, 311.103783, 284.917606, 267.012565 ] }, { "date": "2025-02-28", "close": 307.557465, "volume": 48854244, "typical_volume": 37204663.15, "trend": 248.093065, "fair_value": 217.879345, "relative_strength": 23.849007, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.42438, "energy": 61.050826, "activity_lines": [ 324.687655, 312.702764, 288.927599, 271.077198 ] }, { "date": "2025-03-07", "close": 293.800873, "volume": 53191159, "typical_volume": 38965693.0, "trend": 251.221045, "fair_value": 218.201636, "relative_strength": 20.635337, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.475328, "energy": 48.259363, "activity_lines": [ 316.007912, 310.639277, 291.175907, 274.026089 ] }, { "date": "2025-03-14", "close": 290.361755, "volume": 33694775, "typical_volume": 38140763.25, "trend": 254.398157, "fair_value": 218.557949, "relative_strength": 22.182856, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 44.848145, "energy": 32.484459, "activity_lines": [ 305.788753, 307.70931, 292.804236, 276.551296 ] }, { "date": "2025-03-21", "close": 274.148651, "volume": 29712929, "typical_volume": 38855983.9, "trend": 256.903817, "fair_value": 218.795577, "relative_strength": 13.986249, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 28.984824, "energy": 22.177425, "activity_lines": [ 292.097695, 302.197752, 292.635789, 277.825521 ] }, { "date": "2025-03-28", "close": 256.952942, "volume": 21574014, "typical_volume": 39492482.45, "trend": 258.623387, "fair_value": 218.925926, "relative_strength": 9.836518, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 6.355011, "energy": 19.741988, "activity_lines": [ 276.506919, 293.988477, 290.633132, 277.82869 ] }, { "date": "2025-04-04", "close": 240.739853, "volume": 18798825, "typical_volume": 39540797.2, "trend": 259.573245, "fair_value": 219.040875, "relative_strength": 4.705151, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": -15.251866, "energy": 30.054621, "activity_lines": [ 261.898758, 283.25121, 286.967055, 276.674914 ] }, { "date": "2025-04-11", "close": 187.678818, "volume": 29200979, "typical_volume": 40006822.2, "trend": 259.278461, "fair_value": 218.824541, "relative_strength": -10.45722, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "mixed", "direction": -51.264347, "energy": 66.015676, "activity_lines": [ 234.058092, 263.643639, 278.287318, 272.036564 ] }, { "date": "2025-04-18", "close": 187.678818, "volume": 30634499, "typical_volume": 41159574.9, "trend": 258.869039, "fair_value": 218.625913, "relative_strength": -9.487815, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -48.427674, "energy": 76.07993, "activity_lines": [ 213.29223, 245.858367, 269.811122, 267.417232 ] }, { "date": "2025-04-25", "close": 196.522324, "volume": 30077026, "typical_volume": 42306186.15, "trend": 258.70527, "fair_value": 218.557747, "relative_strength": -7.25532, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -46.314837, "energy": 77.345074, "activity_lines": [ 202.319733, 232.075003, 262.383045, 263.394863 ] }, { "date": "2025-05-02", "close": 221.087631, "volume": 57288420, "typical_volume": 44680421.1, "trend": 258.852662, "fair_value": 218.64115, "relative_strength": -0.136015, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -39.686712, "energy": 70.765703, "activity_lines": [ 204.71076, 225.214589, 257.441913, 260.967919 ] }, { "date": "2025-05-09", "close": 204.383209, "volume": 28789668, "typical_volume": 45373987.75, "trend": 258.574255, "fair_value": 218.649933, "relative_strength": -8.046202, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -64.435714, "energy": 71.084458, "activity_lines": [ 203.924666, 217.711007, 250.98241, 257.453761 ] }, { "date": "2025-05-16", "close": 237.792023, "volume": 66164781, "typical_volume": 45283536.25, "trend": 258.754401, "fair_value": 218.819758, "relative_strength": 2.47841, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.674822, "energy": 44.585404, "activity_lines": [ 216.698621, 218.157649, 247.891863, 256.112971 ] }, { "date": "2025-05-23", "close": 226.491989, "volume": 23652597, "typical_volume": 41879278.95, "trend": 258.39411, "fair_value": 218.996823, "relative_strength": -1.451085, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -44.214811, "energy": 31.754527, "activity_lines": [ 222.365017, 217.568083, 243.928663, 254.031526 ] }, { "date": "2025-05-30", "close": 220.596313, "volume": 11664560, "typical_volume": 39874465.75, "trend": 257.984688, "fair_value": 219.133144, "relative_strength": -2.681028, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.229627, "energy": 30.531697, "activity_lines": [ 223.478643, 217.067845, 239.804033, 251.592958 ] }, { "date": "2025-06-06", "close": 217.648483, "volume": 20399912, "typical_volume": 38533514.1, "trend": 257.509759, "fair_value": 219.232863, "relative_strength": -5.343972, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -39.063686, "energy": 25.944001, "activity_lines": [ 222.004726, 217.005316, 235.765968, 248.990622 ] }, { "date": "2025-06-13", "close": 212.244125, "volume": 14721748, "typical_volume": 37375889.45, "trend": 256.281495, "fair_value": 219.117931, "relative_strength": -9.436395, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -46.727673, "energy": 33.449139, "activity_lines": [ 218.958633, 216.674803, 231.510324, 246.070259 ] }, { "date": "2025-06-20", "close": 200.452774, "volume": 13864736, "typical_volume": 37303673.9, "trend": 255.282507, "fair_value": 218.85364, "relative_strength": -14.380468, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.49767, "energy": 45.385256, "activity_lines": [ 211.458029, 214.718512, 226.47093, 242.468406 ] }, { "date": "2025-06-27", "close": 207.822357, "volume": 20568478, "typical_volume": 34610036.75, "trend": 254.512794, "fair_value": 218.757579, "relative_strength": -13.404753, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.838268, "energy": 43.653587, "activity_lines": [ 208.903236, 213.869892, 222.54984, 239.406461 ] }, { "date": "2025-07-04", "close": 212.244125, "volume": 20301968, "typical_volume": 32186572.85, "trend": 254.005112, "fair_value": 218.654451, "relative_strength": -11.503921, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.720542, "energy": 41.521312, "activity_lines": [ 209.067007, 213.458983, 219.58095, 236.67945 ] }, { "date": "2025-07-11", "close": 204.383209, "volume": 13329574, "typical_volume": 29324244.6, "trend": 252.940615, "fair_value": 218.61897, "relative_strength": -15.549843, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.581612, "energy": 51.092927, "activity_lines": [ 207.167286, 211.332966, 216.431912, 233.478037 ] }, { "date": "2025-07-18", "close": 212.260529, "volume": 15773525, "typical_volume": 27670208.65, "trend": 251.893043, "fair_value": 218.572015, "relative_strength": -14.640158, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.135816, "energy": 38.133233, "activity_lines": [ 208.77769, 210.942906, 214.73964, 230.853515 ] }, { "date": "2025-07-25", "close": 215.243118, "volume": 16600389, "typical_volume": 25840670.15, "trend": 249.716626, "fair_value": 218.596943, "relative_strength": -13.384111, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.166639, "energy": 29.366673, "activity_lines": [ 211.381196, 210.95191, 213.785219, 228.489004 ] }, { "date": "2025-08-01", "close": 212.260521, "volume": 10767268, "typical_volume": 24694294.8, "trend": 246.441801, "fair_value": 218.554148, "relative_strength": -14.83191, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -39.631071, "energy": 27.227346, "activity_lines": [ 212.00448, 210.828605, 212.920826, 226.072481 ] }, { "date": "2025-08-08", "close": 214.746017, "volume": 15253558, "typical_volume": 23971326.25, "trend": 243.675624, "fair_value": 218.621455, "relative_strength": -15.893953, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -35.257938, "energy": 21.163658, "activity_lines": [ 213.160386, 211.415961, 212.665057, 224.027591 ] }, { "date": "2025-08-15", "close": 208.780853, "volume": 16340556, "typical_volume": 23709653.35, "trend": 241.300176, "fair_value": 218.68394, "relative_strength": -19.208841, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.339697, "energy": 23.644954, "activity_lines": [ 212.161111, 211.025112, 212.124047, 221.776316 ] }, { "date": "2025-08-22", "close": 201.821487, "volume": 24554855, "typical_volume": 23997454.85, "trend": 238.57811, "fair_value": 218.698775, "relative_strength": -19.969136, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.056243, "energy": 33.317079, "activity_lines": [ 208.548871, 209.530152, 211.149631, 219.229304 ] }, { "date": "2025-08-29", "close": 212.260529, "volume": 19053220, "typical_volume": 23490066.9, "trend": 236.05662, "fair_value": 218.725848, "relative_strength": -17.381101, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -46.512735, "energy": 26.706856, "activity_lines": [ 209.112247, 210.122703, 211.354735, 217.531395 ] }, { "date": "2025-09-05", "close": 206.79245, "volume": 9398401, "typical_volume": 22428262.0, "trend": 232.304743, "fair_value": 218.733059, "relative_strength": -20.211098, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -50.324367, "energy": 29.375802, "activity_lines": [ 208.05177, 209.506372, 210.922014, 215.643384 ] }, { "date": "2025-09-12", "close": 216.237305, "volume": 42406706, "typical_volume": 23044746.0, "trend": 228.458271, "fair_value": 218.916247, "relative_strength": -19.677477, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.961475, "energy": 20.81979, "activity_lines": [ 210.504116, 210.626012, 211.297785, 214.606775 ] }, { "date": "2025-09-19", "close": 221.705368, "volume": 19856580, "typical_volume": 21173154.0, "trend": 224.089864, "fair_value": 219.146638, "relative_strength": -17.902341, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -8.087077, "energy": 6.431039, "activity_lines": [ 214.67973, 212.667242, 212.100444, 214.171104 ] }, { "date": "2025-09-26", "close": 214.746017, "volume": 20378598, "typical_volume": 20752600.5, "trend": 220.996149, "fair_value": 219.332418, "relative_strength": -20.384627, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -14.933634, "energy": 10.038762, "activity_lines": [ 215.673927, 213.128187, 212.237366, 213.568275 ] }, { "date": "2025-10-03", "close": 215.740204, "volume": 9272666, "typical_volume": 17907994.75, "trend": 218.394127, "fair_value": 219.570137, "relative_strength": -23.344906, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -11.571851, "energy": 11.687286, "activity_lines": [ 216.137883, 213.724703, 212.419625, 213.229182 ] }, { "date": "2025-10-10", "close": 223.196671, "volume": 19731607, "typical_volume": 17711945.25, "trend": 216.15529, "fair_value": 219.925522, "relative_strength": -22.072298, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 17.061194, "energy": 20.937654, "activity_lines": [ 218.855351, 215.667903, 213.417033, 213.539024 ] }, { "date": "2025-10-17", "close": 206.79245, "volume": 14590792, "typical_volume": 17858256.85, "trend": 213.910084, "fair_value": 220.181827, "relative_strength": -27.458757, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -4.222124, "energy": 3.550308, "activity_lines": [ 215.01113, 214.429677, 212.867826, 212.93497 ] }, { "date": "2025-10-24", "close": 220.711182, "volume": 13173723, "typical_volume": 17496947.4, "trend": 212.702025, "fair_value": 220.618488, "relative_strength": -22.926399, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 49.289024, "energy": 21.29306, "activity_lines": [ 216.436143, 215.86674, 213.709945, 213.37375 ] }, { "date": "2025-10-31", "close": 222.202469, "volume": 12532711, "typical_volume": 17387495.55, "trend": 212.084112, "fair_value": 221.082934, "relative_strength": -24.036968, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 51.222019, "energy": 27.708293, "activity_lines": [ 218.424531, 217.358032, 214.679508, 213.986682 ] }, { "date": "2025-11-07", "close": 212.757629, "volume": 10767446, "typical_volume": 17232631.05, "trend": 212.920073, "fair_value": 221.456459, "relative_strength": -25.39088, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 38.308782, "energy": 15.380252, "activity_lines": [ 216.767543, 216.761516, 214.702141, 214.030135 ] }, { "date": "2025-11-14", "close": 197.34761, "volume": 19385994, "typical_volume": 17173506.85, "trend": 213.242366, "fair_value": 221.667409, "relative_strength": -29.711437, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -19.776443, "energy": 13.614223, "activity_lines": [ 210.172719, 213.354141, 213.198558, 213.02546 ] }, { "date": "2025-11-21", "close": 182.434692, "volume": 15990207, "typical_volume": 16957918.8, "trend": 212.772778, "fair_value": 221.755424, "relative_strength": -32.246216, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -73.579329, "energy": 60.158619, "activity_lines": [ 200.330194, 207.40705, 210.324578, 211.037868 ] }, { "date": "2025-11-28", "close": 191.879547, "volume": 12070872, "typical_volume": 16894983.7, "trend": 211.799175, "fair_value": 221.89487, "relative_strength": -31.405909, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.908293, "energy": 65.571526, "activity_lines": [ 195.259804, 203.791799, 208.492057, 209.689917 ] }, { "date": "2025-12-05", "close": 197.34761, "volume": 10281571, "typical_volume": 16620386.0, "trend": 211.564655, "fair_value": 222.042027, "relative_strength": -29.923517, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.591369, "energy": 66.160221, "activity_lines": [ 193.934211, 201.713029, 207.239845, 208.757558 ] }, { "date": "2025-12-12", "close": 202.318588, "volume": 11560983, "typical_volume": 16368415.7, "trend": 210.382207, "fair_value": 222.172446, "relative_strength": -28.29861, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.383829, "energy": 61.681633, "activity_lines": [ 195.922601, 200.854407, 206.532074, 208.161038 ] }, { "date": "2025-12-19", "close": 194.862122, "volume": 8167260, "typical_volume": 16238415.3, "trend": 209.327878, "fair_value": 222.29152, "relative_strength": -29.207315, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.52681, "energy": 40.885234, "activity_lines": [ 196.121439, 198.884094, 205.175709, 207.159742 ] }, { "date": "2025-12-26", "close": 193.370834, "volume": 3691317, "typical_volume": 15660303.25, "trend": 208.420363, "fair_value": 222.373695, "relative_strength": -31.10531, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.437569, "energy": 34.237355, "activity_lines": [ 195.988879, 197.157811, 203.760165, 206.130255 ] }, { "date": "2026-01-02", "close": 194.862122, "volume": 2927363, "typical_volume": 14989643.6, "trend": 207.660817, "fair_value": 222.529222, "relative_strength": -31.554295, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.676474, "energy": 31.687079, "activity_lines": [ 195.62434, 195.946701, 202.588436, 205.25553 ] }, { "date": "2026-01-09", "close": 195.856323, "volume": 12385296, "typical_volume": 14381165.65, "trend": 207.114557, "fair_value": 222.675933, "relative_strength": -32.463787, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -43.57441, "energy": 29.159794, "activity_lines": [ 195.392362, 195.386337, 201.577672, 204.49395 ] }, { "date": "2026-01-16", "close": 218.225693, "volume": 24738182, "typical_volume": 14665413.75, "trend": 207.706988, "fair_value": 222.947811, "relative_strength": -26.663821, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -13.5694, "energy": 9.88416, "activity_lines": [ 202.716261, 199.372153, 202.72573, 205.210797 ] }, { "date": "2026-01-23", "close": 229.658936, "volume": 39433905, "typical_volume": 16167188.95, "trend": 208.434874, "fair_value": 223.27779, "relative_strength": -23.369263, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 30.560694, "energy": 27.964695, "activity_lines": [ 212.790767, 205.33732, 204.934262, 206.627052 ] }, { "date": "2026-01-30", "close": 248.54863, "volume": 73926880, "typical_volume": 17743197.65, "trend": 209.645024, "fair_value": 223.646838, "relative_strength": -16.563042, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 43.670241, "energy": 57.205131, "activity_lines": [ 226.842049, 214.149499, 208.832925, 209.215036 ] }, { "date": "2026-02-06", "close": 218.225693, "volume": 26747091, "typical_volume": 18087723.2, "trend": 210.10644, "fair_value": 223.651395, "relative_strength": -25.050058, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 22.016912, "energy": 47.31057, "activity_lines": [ 227.107167, 216.246345, 209.689826, 209.768628 ] }, { "date": "2026-02-13", "close": 230.653122, "volume": 11618771, "typical_volume": 17649731.85, "trend": 210.719526, "fair_value": 223.690048, "relative_strength": -23.886697, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 62.163954, "energy": 67.988095, "activity_lines": [ 229.957189, 220.123703, 211.746861, 211.09422 ] }, { "date": "2026-02-27", "close": 228.664734, "volume": 17951310, "typical_volume": 18083664.05, "trend": 211.166914, "fair_value": 223.712917, "relative_strength": -27.089346, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.084127, "energy": 61.781911, "activity_lines": [ 229.824629, 223.03398, 213.538778, 212.251976 ] }, { "date": "2026-03-06", "close": 228.664734, "volume": 57999435, "typical_volume": 19997055.45, "trend": 211.713721, "fair_value": 223.653767, "relative_strength": -22.044548, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 54.024406, "energy": 34.932596, "activity_lines": [ 228.996133, 225.465237, 215.26915, 213.380867 ] }, { "date": "2026-03-13", "close": 237.115387, "volume": 24624204, "typical_volume": 20498726.05, "trend": 212.459366, "fair_value": 223.676128, "relative_strength": -17.607962, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.130233, "energy": 38.119669, "activity_lines": [ 231.050801, 228.818384, 217.778307, 215.019684 ] }, { "date": "2026-03-20", "close": 222.202469, "volume": 15220902, "typical_volume": 20601085.0, "trend": 212.906754, "fair_value": 223.599855, "relative_strength": -21.972081, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 50.084673, "energy": 29.303273, "activity_lines": [ 228.896712, 228.664735, 218.722791, 215.648272 ] }, { "date": "2026-03-27", "close": 233.635712, "volume": 16071868, "typical_volume": 20778042.85, "trend": 213.967228, "fair_value": 223.563457, "relative_strength": -15.880964, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 54.364932, "energy": 30.370868, "activity_lines": [ 230.288587, 230.09276, 220.749055, 216.985624 ] }, { "date": "2026-04-03", "close": 226.676346, "volume": 31930455, "typical_volume": 21836193.3, "trend": 214.447755, "fair_value": 223.497637, "relative_strength": -16.083708, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 38.185553, "energy": 22.101864, "activity_lines": [ 229.161833, 229.568548, 222.058077, 217.805567 ] }, { "date": "2026-04-10", "close": 240.595078, "volume": 17770237, "typical_volume": 21755405.45, "trend": 215.574509, "fair_value": 223.518001, "relative_strength": -17.220802, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.581722, "energy": 28.375878, "activity_lines": [ 232.807216, 231.421367, 224.626414, 219.492491 ] }, { "date": "2026-04-17", "close": 289.310608, "volume": 79441792, "typical_volume": 24927984.7, "trend": 218.010286, "fair_value": 223.847607, "relative_strength": -3.815292, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.077332, "energy": 61.23742, "activity_lines": [ 251.895752, 241.932716, 231.628384, 224.249659 ] }, { "date": "2026-04-24", "close": 291.796082, "volume": 50423684, "typical_volume": 26845625.3, "trend": 220.346643, "fair_value": 224.126315, "relative_strength": -7.818389, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 77.769424, "energy": 74.598974, "activity_lines": [ 268.333099, 252.154842, 238.358133, 229.010033 ] }, { "date": "2026-05-01", "close": 310.685791, "volume": 30749254, "typical_volume": 27869009.45, "trend": 223.544636, "fair_value": 224.671922, "relative_strength": -1.391431, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 82.412297, "energy": 84.924005, "activity_lines": [ 286.427441, 264.473817, 246.411109, 234.838365 ] }, { "date": "2026-05-08", "close": 317.645142, "volume": 36393426, "typical_volume": 29110631.6, "trend": 226.941467, "fair_value": 225.280367, "relative_strength": -4.993123, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 79.384528, "energy": 89.124827, "activity_lines": [ 301.704894, 276.602989, 254.587175, 240.909365 ] }, { "date": "2026-05-15", "close": 390.221344, "volume": 56969623, "typical_volume": 31550749.75, "trend": 232.508956, "fair_value": 226.366195, "relative_strength": 18.020799, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 95.291989, "energy": 97.176426, "activity_lines": [ 335.109829, 300.310009, 269.126086, 251.443551 ] }, { "date": "2026-05-22", "close": 374.31424, "volume": 33930517, "typical_volume": 33062709.75, "trend": 238.093016, "fair_value": 227.380432, "relative_strength": 10.814083, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 83.164951, "energy": 93.112202, "activity_lines": [ 353.237311, 318.187435, 281.219753, 260.592279 ] }, { "date": "2026-05-29", "close": 386.741669, "volume": 41829756, "typical_volume": 35007829.4, "trend": 243.627365, "fair_value": 228.413578, "relative_strength": 8.65866, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 79.967536, "energy": 91.543575, "activity_lines": [ 369.840361, 335.829869, 293.635349, 270.182514 ] }, { "date": "2026-06-05", "close": 342.997101, "volume": 30961887, "typical_volume": 35936658.95, "trend": 247.653853, "fair_value": 229.202762, "relative_strength": -3.720705, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.488511, "energy": 77.035893, "activity_lines": [ 365.532182, 342.527124, 300.971084, 276.593465 ] }, { "date": "2026-06-12", "close": 321.621918, "volume": 19424325, "typical_volume": 35670966.1, "trend": 251.282663, "fair_value": 229.842775, "relative_strength": -7.253019, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.762062, "energy": 57.587065, "activity_lines": [ 351.944855, 343.349593, 305.570417, 281.365598 ] }, { "date": "2026-06-19", "close": 333.055145, "volume": 11906802, "typical_volume": 34294610.95, "trend": 255.806247, "fair_value": 230.568229, "relative_strength": -8.151486, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 49.794893, "energy": 43.51427, "activity_lines": [ 341.903485, 344.524547, 310.766265, 286.641242 ] }, { "date": "2026-06-26", "close": 305.217712, "volume": 12881726, "typical_volume": 31242353.25, "trend": 259.899014, "fair_value": 231.005878, "relative_strength": -11.764616, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 40.355085, "energy": 25.398175, "activity_lines": [ 326.394051, 338.957057, 312.818566, 289.829079 ] }, { "date": "2026-07-03", "close": 347.968079, "volume": 19704659, "typical_volume": 30890231.65, "trend": 265.101965, "fair_value": 231.720607, "relative_strength": -3.734564, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 43.772292, "energy": 25.277904, "activity_lines": [ 329.741174, 340.873142, 318.672479, 295.510954 ] }, { "date": "2026-07-10", "close": 331.5, "volume": 0, "typical_volume": 30309293.1, "trend": 269.573712, "fair_value": 232.402676, "relative_strength": -4.909013, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.018269, "energy": 23.475039, "activity_lines": [ 330.183844, 338.773721, 322.340181, 299.794698 ] }, { "date": "2026-07-17", "close": 306.0, "volume": 13115299, "typical_volume": 30067492.55, "trend": 273.029759, "fair_value": 233.032206, "relative_strength": -6.279011, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.142716, "energy": 19.21959, "activity_lines": [ 322.892987, 331.659497, 323.09909, 302.144781 ] }, { "date": "2026-07-24", "close": 313.0, "volume": 9142846, "typical_volume": 27624663.1, "trend": 276.967688, "fair_value": 233.663038, "relative_strength": -5.843532, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.413461, "energy": 17.120514, "activity_lines": [ 318.976925, 326.029729, 324.156401, 304.723507 ] }, { "date": "2026-07-31", "close": 304.5, "volume": 11632742, "typical_volume": 26975090.0, "trend": 280.671994, "fair_value": 234.270504, "relative_strength": -6.757357, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.754449, "energy": 13.011685, "activity_lines": [ 313.564539, 320.258532, 324.002592, 306.499785 ] }, { "date": "2026-08-07", "close": 387.0, "volume": 46290816, "typical_volume": 28528585.7, "trend": 287.07659, "fair_value": 235.409928, "relative_strength": 15.631596, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 55.262274, "energy": 26.794293, "activity_lines": [ 335.7, 330.756684, 331.385048, 313.359656 ] }, { "date": "2026-08-14", "close": 373.5, "volume": 36848132, "typical_volume": 29567398.9, "trend": 292.998046, "fair_value": 236.506384, "relative_strength": 7.952382, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 60.624102, "energy": 38.077835, "activity_lines": [ 350.733333, 338.795594, 336.697038, 318.93536 ] } ], "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." } } }