{ "ticker": { "uuid": "7da5603d-703a-48ec-8bc7-ea0a9dd7b7fb", "symbol": "688233", "name": "Thinkon Semiconductor Jinzhou Corp.", "exchange": "SHH", "country": "CN", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-07", "benchmark": "000001.SS", "stage": 2, "stage_name": "Advancing", "phase": "2b", "phase_label": "Stage 2B \u00b7 Advancing", "transition": "stage_2_healthy", "transition_label": "Stage 2 trend intact", "confidence": 96.0, "architecture_regime": "deceleration", "architecture_regime_label": "Deceleration", "architecture_modifier": "Recompressing", "architecture_gate": "up", "architecture_direction": 25.196, "architecture_energy": 28.206, "architecture_maturity": 72.712, "architecture_confidence": 91.011, "architecture_tenure": "New", "architecture": { "interpretation": { "headline": "The upward structure remains, but its energy is decelerating.", "body": "Trend remains positive, but Activity or price acceptance is losing strength. This can become a healthy recompression, a re-acceleration, or a Rotation Down." }, "scores": { "balance": 40.93, "rotation_up": 23.5, "upward_expansion": 57.24, "deceleration": 88.33, "rotation_down": 43.96, "downward_expansion": 23.24 }, "activity_lines": [ 111.260001, 126.041326, 115.358424, 106.424885 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": 0.0 }, "latest_close": 116.150002, "trend_reference": 97.082508, "distance_from_trend": 0.196405, "trend_direction": "Improving", "fair_value": 42.468237, "distance_from_fair_value": 1.734985, "fair_value_direction": "Improving", "relative_strength": 51.4876, "relative_strength_direction": "Improving", "price_momentum": 0.181347, "excess_performance": 0.22455, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.196405, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.278522, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 1.734985, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.387713, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.514876, "read": "Leading" }, { "label": "Relative strength direction", "positive": true, "value": 0.106365, "read": "Improving" }, { "label": "Price momentum", "positive": true, "value": 0.181347, "read": "Positive" }, { "label": "Volume balance", "positive": false, "value": 0.709457, "read": "Supply-led" } ], "volume": { "latest": 71380194, "relative_activity": 1.737107, "balance": 0.709457, "dry_up": 1.570631, "accumulation_observations": 3, "distribution_observations": 6 }, "risk": { "range_context": 0.25815, "annualized_volatility": 1.051976, "from_high_reference": -0.432557, "from_low_reference": 2.690817 }, "levels": { "trend_reference": 97.082508, "fair_value_reference": 42.468237, "structural_low": 66.55942, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 9, "median_return": 0.051948, "positive_rate": 0.888889, "directional_follow_through": 0.888889, "median_excess_return": 0.056752, "regime_survival": 0.666667, "best_return": 0.275967, "worst_return": -0.00535, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 3, "median_return": 0.239364, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": 0.237985, "regime_survival": 0.0, "best_return": 0.660702, "worst_return": 0.097177, "sufficient": false }, { "horizon": "Extended", "sample_count": 2, "median_return": 0.292681, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": 0.297778, "regime_survival": 0.0, "best_return": 0.474633, "worst_return": 0.110729, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": 0.921382, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.884924, "regime_survival": 0.0, "best_return": 2.249482, "worst_return": -0.406717, "sufficient": false } ], "ledger": [ { "regime": "balance", "label": "Balance", "color": "blue", "start": "2023-11-17", "end": "2023-11-24", "tenure": "New", "return": -0.028149, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2023-12-01", "end": "2024-01-05", "tenure": "Developing", "return": -0.182078, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-01-12", "end": "2024-01-26", "tenure": "New", "return": -0.140482, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-02-02", "end": "2024-06-14", "tenure": "Established", "return": 0.140276, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-06-21", "end": "2024-07-19", "tenure": "Developing", "return": -0.133638, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-07-26", "end": "2024-10-18", "tenure": "Established", "return": 0.265235, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-10-25", "end": "2024-11-08", "tenure": "New", "return": 0.113955, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-11-15", "end": "2024-12-27", "tenure": "Developing", "return": -0.093348, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-01-03", "end": "2025-03-28", "tenure": "Established", "return": 0.118464, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-04-04", "end": "2025-05-02", "tenure": "Developing", "return": 0.207929, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-05-09", "end": "2026-03-13", "tenure": "Extended", "return": 1.641926, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-03-20", "end": "2026-05-15", "tenure": "Developing", "return": 0.283117, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-05-22", "end": "2026-07-31", "tenure": "Developing", "return": -0.010656, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-08-07", "end": "2026-08-07", "tenure": "New", "return": 0.0, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 33.059692, "volume": 10297888, "typical_volume": 17807264.5, "trend": 41.301766, "fair_value": 52.839334, "relative_strength": -26.986486, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.523842, "energy": 38.968403, "activity_lines": [ 34.363462, 34.162133, 36.601153, 39.000813 ] }, { "date": "2023-08-04", "close": 32.381542, "volume": 8734059, "typical_volume": 16847414.2, "trend": 41.028416, "fair_value": 52.732603, "relative_strength": -28.218621, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.106706, "energy": 38.57103, "activity_lines": [ 33.834241, 33.76413, 35.865066, 38.425315 ] }, { "date": "2023-08-11", "close": 30.775928, "volume": 7279737, "typical_volume": 15986745.3, "trend": 40.617662, "fair_value": 52.649913, "relative_strength": -28.955221, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -75.635605, "energy": 72.037229, "activity_lines": [ 32.710643, 33.167577, 35.043058, 37.763864 ] }, { "date": "2023-08-18", "close": 30.4568, "volume": 7614508, "typical_volume": 15231537.0, "trend": 40.221801, "fair_value": 52.540058, "relative_strength": -27.440471, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.686126, "energy": 80.707529, "activity_lines": [ 31.571754, 32.629411, 34.276998, 37.108325 ] }, { "date": "2023-08-25", "close": 27.823992, "volume": 9274846, "typical_volume": 14450094.35, "trend": 39.65297, "fair_value": 52.412884, "relative_strength": -31.39046, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -83.675131, "energy": 89.835397, "activity_lines": [ 30.073181, 31.691609, 33.363732, 36.308466 ] }, { "date": "2023-09-01", "close": 30.127699, "volume": 21350085, "typical_volume": 14216112.9, "trend": 39.154961, "fair_value": 52.31026, "relative_strength": -26.452543, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.563728, "energy": 77.063486, "activity_lines": [ 29.815884, 31.282182, 32.792903, 35.693932 ] }, { "date": "2023-09-08", "close": 32.29179, "volume": 15840619, "typical_volume": 13256133.75, "trend": 38.714168, "fair_value": 52.236088, "relative_strength": -20.109677, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.074913, "energy": 53.879068, "activity_lines": [ 30.475417, 31.309562, 32.537877, 35.251147 ] }, { "date": "2023-09-15", "close": 31.912823, "volume": 20069372, "typical_volume": 12809239.15, "trend": 38.33899, "fair_value": 52.161065, "relative_strength": -20.47201, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.374958, "energy": 44.576667, "activity_lines": [ 31.01461, 31.253533, 32.360505, 34.812351 ] }, { "date": "2023-09-22", "close": 30.825792, "volume": 11307818, "typical_volume": 13118734.45, "trend": 37.938519, "fair_value": 52.065693, "relative_strength": -22.852826, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.873246, "energy": 32.581358, "activity_lines": [ 31.115667, 31.004033, 32.117359, 34.327628 ] }, { "date": "2023-09-29", "close": 30.38699, "volume": 5929181, "typical_volume": 12681082.45, "trend": 37.514138, "fair_value": 51.942831, "relative_strength": -22.69997, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -46.440205, "energy": 30.317111, "activity_lines": [ 31.045858, 30.809292, 31.864669, 33.840433 ] }, { "date": "2023-10-13", "close": 30.975384, "volume": 6985339, "typical_volume": 12214877.8, "trend": 37.005594, "fair_value": 51.819512, "relative_strength": -20.065982, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -41.492972, "energy": 28.971661, "activity_lines": [ 31.001313, 30.804034, 31.67965, 33.418578 ] }, { "date": "2023-10-20", "close": 28.930969, "volume": 6775030, "typical_volume": 11728770.3, "trend": 36.421608, "fair_value": 51.71231, "relative_strength": -22.258305, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.766594, "energy": 44.260526, "activity_lines": [ 30.218784, 30.46496, 31.322293, 32.897634 ] }, { "date": "2023-10-27", "close": 30.037945, "volume": 7767546, "typical_volume": 11539275.8, "trend": 35.792628, "fair_value": 51.615801, "relative_strength": -19.769633, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.326138, "energy": 40.300154, "activity_lines": [ 30.029302, 30.389892, 31.111251, 32.485785 ] }, { "date": "2023-11-03", "close": 31.693422, "volume": 8887533, "typical_volume": 11455749.7, "trend": 35.109087, "fair_value": 51.523719, "relative_strength": -15.169941, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.284607, "energy": 32.733772, "activity_lines": [ 30.516637, 30.629238, 31.091875, 32.22132 ] }, { "date": "2023-11-10", "close": 33.668026, "volume": 16299904, "typical_volume": 11687744.7, "trend": 34.442627, "fair_value": 51.450416, "relative_strength": -9.443187, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -18.469059, "energy": 11.322991, "activity_lines": [ 31.604332, 31.205119, 31.275374, 32.128348 ] }, { "date": "2023-11-17", "close": 35.782253, "volume": 15232709, "typical_volume": 11958975.7, "trend": 33.86322, "fair_value": 51.401522, "relative_strength": -3.547803, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 11.077327, "energy": 18.856059, "activity_lines": [ 33.178033, 32.05915, 31.661082, 32.214776 ] }, { "date": "2023-11-24", "close": 34.775002, "volume": 28984353, "typical_volume": 12796176.55, "trend": 33.149777, "fair_value": 51.340933, "relative_strength": -5.30279, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 21.35148, "energy": 27.938865, "activity_lines": [ 34.095526, 32.627234, 31.935285, 32.273601 ] }, { "date": "2023-12-01", "close": 38.395115, "volume": 14071533, "typical_volume": 12991400.2, "trend": 33.101575, "fair_value": 51.294335, "relative_strength": 5.354827, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 40.757152, "energy": 53.577054, "activity_lines": [ 35.830121, 33.808371, 32.538637, 32.612009 ] }, { "date": "2023-12-08", "close": 34.784977, "volume": 9433892, "typical_volume": 12508415.5, "trend": 33.007831, "fair_value": 51.214876, "relative_strength": -2.141685, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 33.016304, "energy": 55.397307, "activity_lines": [ 35.804192, 34.21526, 32.76839, 32.720616 ] }, { "date": "2023-12-15", "close": 34.814896, "volume": 7915435, "typical_volume": 12002569.35, "trend": 33.073984, "fair_value": 51.142046, "relative_strength": -0.790688, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 31.459638, "energy": 46.893088, "activity_lines": [ 35.582133, 34.555603, 33.017377, 32.837201 ] }, { "date": "2023-12-22", "close": 33.867481, "volume": 5663413, "typical_volume": 11770845.6, "trend": 33.013815, "fair_value": 51.079047, "relative_strength": -2.27648, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 27.366829, "energy": 27.407832, "activity_lines": [ 34.96781, 34.643182, 33.176656, 32.888394 ] }, { "date": "2023-12-29", "close": 35.193859, "volume": 6315156, "typical_volume": 11649900.45, "trend": 32.93636, "fair_value": 51.014705, "relative_strength": -0.183371, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 52.617071, "energy": 27.768137, "activity_lines": [ 34.923265, 34.919336, 33.45841, 33.029042 ] }, { "date": "2024-01-05", "close": 31.404211, "volume": 5659574, "typical_volume": 11568892.3, "trend": 32.743886, "fair_value": 50.946709, "relative_strength": -9.190473, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 20.526901, "energy": 14.097464, "activity_lines": [ 33.58758, 34.392593, 33.365853, 32.930194 ] }, { "date": "2024-01-12", "close": 30.596418, "volume": 4932929, "typical_volume": 11434813.35, "trend": 32.603602, "fair_value": 50.890007, "relative_strength": -9.706601, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -9.158842, "energy": 15.378389, "activity_lines": [ 32.448691, 33.694138, 33.193372, 32.791648 ] }, { "date": "2024-01-19", "close": 28.97086, "volume": 6264373, "typical_volume": 11284289.7, "trend": 32.441046, "fair_value": 50.810325, "relative_strength": -12.514209, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -28.042198, "energy": 28.401295, "activity_lines": [ 31.047187, 32.720072, 32.865411, 32.557277 ] }, { "date": "2024-01-26", "close": 26.298161, "volume": 6921373, "typical_volume": 10562854.1, "trend": 32.233945, "fair_value": 50.702971, "relative_strength": -22.172978, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -49.955876, "energy": 58.184944, "activity_lines": [ 29.144385, 31.345463, 32.277445, 32.160962 ] }, { "date": "2024-02-02", "close": 18.768728, "volume": 18331791, "typical_volume": 10687412.7, "trend": 31.809771, "fair_value": 50.55423, "relative_strength": -40.110228, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -91.324801, "energy": 88.68178, "activity_lines": [ 25.236394, 28.774305, 30.990627, 31.292238 ] }, { "date": "2024-02-09", "close": 17.522135, "volume": 25097144, "typical_volume": 10938801.3, "trend": 31.322435, "fair_value": 50.399077, "relative_strength": -46.040716, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -91.467381, "energy": 95.66056, "activity_lines": [ 22.007881, 26.267517, 29.649481, 30.370455 ] }, { "date": "2024-02-23", "close": 20.83309, "volume": 22951721, "typical_volume": 11520996.45, "trend": 30.742686, "fair_value": 50.245519, "relative_strength": -38.073449, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.962173, "energy": 87.968761, "activity_lines": [ 20.80849, 24.742229, 28.692192, 29.693723 ] }, { "date": "2024-03-01", "close": 21.620937, "volume": 27389941, "typical_volume": 12594034.45, "trend": 30.299231, "fair_value": 50.107614, "relative_strength": -35.50961, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.654684, "energy": 87.388723, "activity_lines": [ 20.522604, 23.613857, 27.85752, 29.105223 ] }, { "date": "2024-03-08", "close": 20.344423, "volume": 14488679, "typical_volume": 12969201.45, "trend": 29.875388, "fair_value": 50.021737, "relative_strength": -39.014437, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.90887, "energy": 84.639459, "activity_lines": [ 20.301209, 22.493281, 26.943018, 28.462978 ] }, { "date": "2024-03-15", "close": 21.321754, "volume": 20314265, "typical_volume": 13646163.2, "trend": 29.506729, "fair_value": 49.950456, "relative_strength": -35.589299, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.835995, "energy": 60.427768, "activity_lines": [ 20.802506, 21.796276, 26.172218, 27.91113 ] }, { "date": "2024-03-22", "close": 22.368895, "volume": 23976756, "typical_volume": 14456623.7, "trend": 29.226494, "fair_value": 49.86872, "relative_strength": -31.43103, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.019734, "energy": 51.009303, "activity_lines": [ 21.482648, 21.54188, 25.537381, 27.450625 ] }, { "date": "2024-03-29", "close": 19.736088, "volume": 15985846, "typical_volume": 14811539.35, "trend": 28.869137, "fair_value": 49.758558, "relative_strength": -38.503028, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.688028, "energy": 52.140202, "activity_lines": [ 20.962071, 20.973071, 24.68832, 26.838341 ] }, { "date": "2024-04-05", "close": 19.895651, "volume": 8118749, "typical_volume": 14402481.6, "trend": 28.604859, "fair_value": 49.645884, "relative_strength": -37.608211, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.054693, "energy": 50.428774, "activity_lines": [ 20.567815, 20.630734, 23.911395, 26.259406 ] }, { "date": "2024-04-12", "close": 18.4496, "volume": 14472143, "typical_volume": 14364453.3, "trend": 28.215589, "fair_value": 49.537131, "relative_strength": -40.09736, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.461144, "energy": 56.175064, "activity_lines": [ 19.806561, 20.190482, 23.062333, 25.604228 ] }, { "date": "2024-04-19", "close": 16.355322, "volume": 19508272, "typical_volume": 13890649.25, "trend": 27.684374, "fair_value": 49.421959, "relative_strength": -46.604082, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.51647, "energy": 67.738998, "activity_lines": [ 18.473536, 19.512153, 22.096353, 24.83905 ] }, { "date": "2024-04-26", "close": 19.406984, "volume": 15831458, "typical_volume": 13978645.5, "trend": 27.267512, "fair_value": 49.325466, "relative_strength": -35.931734, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.107937, "energy": 53.478552, "activity_lines": [ 18.488827, 19.432552, 21.50872, 24.305024 ] }, { "date": "2024-05-03", "close": 20.54388, "volume": 10008164, "typical_volume": 14007359.1, "trend": 26.924782, "fair_value": 49.224205, "relative_strength": -31.127549, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.227777, "energy": 48.420178, "activity_lines": [ 19.080544, 19.525389, 21.119783, 23.871242 ] }, { "date": "2024-05-10", "close": 20.234726, "volume": 13038739, "typical_volume": 14263524.3, "trend": 26.586373, "fair_value": 49.115914, "relative_strength": -32.479848, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.75388, "energy": 45.372056, "activity_lines": [ 19.515356, 19.567275, 20.769217, 23.439625 ] }, { "date": "2024-05-17", "close": 20.314507, "volume": 12200374, "typical_volume": 14590372.35, "trend": 26.231011, "fair_value": 49.006241, "relative_strength": -31.532391, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.763888, "energy": 31.802452, "activity_lines": [ 19.954158, 19.64887, 20.495678, 23.034989 ] }, { "date": "2024-05-24", "close": 19.337175, "volume": 9108364, "typical_volume": 14730032.75, "trend": 25.911217, "fair_value": 48.895478, "relative_strength": -32.934447, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.901005, "energy": 30.982068, "activity_lines": [ 19.942855, 19.553313, 20.193599, 22.590225 ] }, { "date": "2024-05-31", "close": 21.092381, "volume": 17179831, "typical_volume": 15306045.6, "trend": 25.613032, "fair_value": 48.793, "relative_strength": -26.185238, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.670738, "energy": 25.687431, "activity_lines": [ 20.317831, 19.812967, 20.134189, 22.279332 ] }, { "date": "2024-06-07", "close": 19.217503, "volume": 21667939, "typical_volume": 16142796.1, "trend": 25.197168, "fair_value": 48.687592, "relative_strength": -31.194273, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -44.620074, "energy": 28.64866, "activity_lines": [ 19.955487, 19.754944, 19.945324, 21.866718 ] }, { "date": "2024-06-14", "close": 21.401535, "volume": 18022463, "typical_volume": 16730700.6, "trend": 24.788285, "fair_value": 48.58962, "relative_strength": -22.175431, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -26.21784, "energy": 18.056252, "activity_lines": [ 20.409579, 20.103446, 20.018648, 21.621838 ] }, { "date": "2024-06-21", "close": 21.790474, "volume": 22618748, "typical_volume": 17515569.35, "trend": 24.321892, "fair_value": 48.490102, "relative_strength": -19.249547, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -15.133272, "energy": 12.484618, "activity_lines": [ 20.91553, 20.495285, 20.165057, 21.428431 ] }, { "date": "2024-06-28", "close": 19.217503, "volume": 18831543, "typical_volume": 17540556.95, "trend": 23.803309, "fair_value": 48.348278, "relative_strength": -27.447754, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -31.857395, "energy": 16.79403, "activity_lines": [ 20.465427, 20.358567, 20.087887, 21.099115 ] }, { "date": "2024-07-05", "close": 17.621862, "volume": 11582409, "typical_volume": 16864820.2, "trend": 23.110867, "fair_value": 48.163553, "relative_strength": -32.467807, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -53.585582, "energy": 28.391883, "activity_lines": [ 19.491421, 19.879694, 19.856614, 20.700312 ] }, { "date": "2024-07-12", "close": 18.868456, "volume": 14049709, "typical_volume": 16419719.6, "trend": 22.580316, "fair_value": 47.982391, "relative_strength": -27.662237, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -52.729005, "energy": 32.953147, "activity_lines": [ 19.164315, 19.65993, 19.74359, 20.426608 ] }, { "date": "2024-07-19", "close": 18.878429, "volume": 13105424, "typical_volume": 15705493.75, "trend": 22.049101, "fair_value": 47.774282, "relative_strength": -27.298049, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -51.466648, "energy": 40.380617, "activity_lines": [ 18.863802, 19.472443, 19.64087, 20.187777 ] }, { "date": "2024-07-26", "close": 17.18306, "volume": 14281914, "typical_volume": 15695155.5, "trend": 21.492954, "fair_value": 47.586491, "relative_strength": -30.839059, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.314913, "energy": 61.610237, "activity_lines": [ 18.166374, 19.001366, 19.389747, 19.873839 ] }, { "date": "2024-08-02", "close": 17.472271, "volume": 17903571, "typical_volume": 15574620.8, "trend": 20.902234, "fair_value": 47.356021, "relative_strength": -29.230998, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.805258, "energy": 55.82185, "activity_lines": [ 17.87251, 18.639808, 19.181221, 19.61444 ] }, { "date": "2024-08-09", "close": 16.355322, "volume": 13051308, "typical_volume": 15028348.4, "trend": 20.400604, "fair_value": 47.125856, "relative_strength": -32.083697, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.154598, "energy": 59.701527, "activity_lines": [ 17.322679, 18.109076, 18.88465, 19.321091 ] }, { "date": "2024-08-16", "close": 16.076086, "volume": 8667427, "typical_volume": 14662427.45, "trend": 19.916593, "fair_value": 46.925908, "relative_strength": -32.989585, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.485282, "energy": 64.326559, "activity_lines": [ 16.764205, 17.613703, 18.590122, 19.04209 ] }, { "date": "2024-08-23", "close": 14.460498, "volume": 11783642, "typical_volume": 14845672.1, "trend": 19.432915, "fair_value": 46.6619, "relative_strength": -38.544442, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.703345, "energy": 70.350379, "activity_lines": [ 15.85336, 16.881702, 18.159156, 18.690084 ] }, { "date": "2024-08-30", "close": 15.387964, "volume": 10761321, "typical_volume": 14660131.0, "trend": 19.069241, "fair_value": 46.369615, "relative_strength": -33.656031, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.81622, "energy": 69.810313, "activity_lines": [ 15.546199, 16.444533, 17.842402, 18.429119 ] }, { "date": "2024-09-06", "close": 14.659953, "volume": 9498365, "typical_volume": 14159635.65, "trend": 18.932282, "fair_value": 45.914268, "relative_strength": -34.464892, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.037586, "energy": 74.319123, "activity_lines": [ 15.116041, 15.991407, 17.470893, 18.144649 ] }, { "date": "2024-09-13", "close": 13.96186, "volume": 7309676, "typical_volume": 13733546.55, "trend": 18.813606, "fair_value": 45.383915, "relative_strength": -35.478057, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -75.04108, "energy": 78.986872, "activity_lines": [ 14.640672, 15.49422, 17.040973, 17.823976 ] }, { "date": "2024-09-20", "close": 13.96186, "volume": 5239692, "typical_volume": 13495122.95, "trend": 18.584565, "fair_value": 44.910304, "relative_strength": -35.433486, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.154639, "energy": 75.719431, "activity_lines": [ 14.324868, 15.063578, 16.636981, 17.510961 ] }, { "date": "2024-09-27", "close": 16.953688, "volume": 14027687, "typical_volume": 13544570.35, "trend": 18.42899, "fair_value": 44.488195, "relative_strength": -29.691611, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.489054, "energy": 46.873079, "activity_lines": [ 15.147289, 15.266116, 16.549268, 17.405743 ] }, { "date": "2024-10-04", "close": 20.194834, "volume": 8110759, "typical_volume": 13340089.6, "trend": 18.424004, "fair_value": 44.152713, "relative_strength": -21.769958, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -11.49617, "energy": 12.816564, "activity_lines": [ 16.883878, 16.092948, 16.78586, 17.519668 ] }, { "date": "2024-10-11", "close": 20.324478, "volume": 42838352, "typical_volume": 15026589.0, "trend": 18.390761, "fair_value": 43.80794, "relative_strength": -17.655228, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -0.784167, "energy": 20.484365, "activity_lines": [ 18.343225, 16.888592, 17.035369, 17.642279 ] }, { "date": "2024-10-18", "close": 21.74061, "volume": 27951673, "typical_volume": 15565181.1, "trend": 18.369819, "fair_value": 43.506468, "relative_strength": -12.361997, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "mixed", "direction": 36.698011, "energy": 43.246214, "activity_lines": [ 19.89698, 17.889857, 17.415046, 17.858398 ] }, { "date": "2024-10-25", "close": 24.154016, "volume": 35220417, "typical_volume": 16242805.0, "trend": 18.517083, "fair_value": 43.219707, "relative_strength": -3.176476, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 47.450684, "energy": 65.468516, "activity_lines": [ 21.736621, 19.232008, 18.021484, 18.231573 ] }, { "date": "2024-11-01", "close": 23.924644, "volume": 45518170, "typical_volume": 17617590.35, "trend": 18.651383, "fair_value": 42.922619, "relative_strength": -2.630144, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 49.524653, "energy": 74.168524, "activity_lines": [ 22.820327, 20.385584, 18.582571, 18.580447 ] }, { "date": "2024-11-08", "close": 26.906498, "volume": 30751279, "typical_volume": 18024216.9, "trend": 18.933279, "fair_value": 42.656285, "relative_strength": 4.499796, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 87.89973, "energy": 91.945914, "activity_lines": [ 24.433254, 21.90924, 19.415628, 19.113036 ] }, { "date": "2024-11-15", "close": 27.135872, "volume": 33571968, "typical_volume": 18761238.15, "trend": 19.292631, "fair_value": 42.369915, "relative_strength": 10.069414, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.566696, "energy": 89.888473, "activity_lines": [ 25.675195, 23.265173, 20.246169, 19.642235 ] }, { "date": "2024-11-22", "close": 25.011675, "volume": 22565566, "typical_volume": 19310396.0, "trend": 19.479454, "fair_value": 42.048863, "relative_strength": 4.528568, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.767061, "energy": 77.156073, "activity_lines": [ 25.754977, 24.008052, 20.836699, 20.011206 ] }, { "date": "2024-11-29", "close": 25.729713, "volume": 17655095, "typical_volume": 19490665.3, "trend": 19.652315, "fair_value": 41.787258, "relative_strength": 6.649973, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.810188, "energy": 66.734093, "activity_lines": [ 25.856035, 24.680579, 21.460423, 20.414448 ] }, { "date": "2024-12-06", "close": 25.789551, "volume": 20057686, "typical_volume": 19838278.4, "trend": 19.837476, "fair_value": 41.510285, "relative_strength": 5.889293, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.768078, "energy": 54.270779, "activity_lines": [ 25.871992, 25.150024, 22.057174, 20.810399 ] }, { "date": "2024-12-13", "close": 25.949114, "volume": 16033156, "typical_volume": 19925840.5, "trend": 20.025296, "fair_value": 41.103836, "relative_strength": 8.108362, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.435168, "energy": 48.00357, "activity_lines": [ 25.816809, 25.487829, 22.636212, 21.204698 ] }, { "date": "2024-12-20", "close": 25.85936, "volume": 15781867, "typical_volume": 19819755.3, "trend": 20.242702, "fair_value": 40.772404, "relative_strength": 9.734671, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.545666, "energy": 44.127882, "activity_lines": [ 25.795534, 25.704691, 23.164958, 21.581089 ] }, { "date": "2024-12-27", "close": 24.602793, "volume": 12039106, "typical_volume": 19769145.2, "trend": 20.359716, "fair_value": 40.365865, "relative_strength": 4.678772, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 45.587665, "energy": 35.645783, "activity_lines": [ 25.440504, 25.592452, 23.534092, 21.862385 ] }, { "date": "2025-01-03", "close": 21.551128, "volume": 9402680, "typical_volume": 19805907.85, "trend": 20.437504, "fair_value": 39.908389, "relative_strength": -1.514405, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.602245, "energy": 21.792879, "activity_lines": [ 24.095511, 24.873326, 23.573318, 21.939251 ] }, { "date": "2025-01-10", "close": 21.3417, "volume": 10259585, "typical_volume": 19729705.0, "trend": 20.435509, "fair_value": 39.46937, "relative_strength": -0.026241, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 23.046507, "energy": 21.556551, "activity_lines": [ 22.959282, 24.163447, 23.566527, 21.997586 ] }, { "date": "2025-01-17", "close": 23.366171, "volume": 11178664, "typical_volume": 19750572.15, "trend": 20.488032, "fair_value": 39.046048, "relative_strength": 8.03359, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.861214, "energy": 23.625694, "activity_lines": [ 22.794399, 23.868616, 23.719776, 22.186661 ] }, { "date": "2025-01-24", "close": 23.715218, "volume": 11190106, "typical_volume": 19835159.2, "trend": 20.637956, "fair_value": 38.650772, "relative_strength": 10.216455, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.235548, "energy": 19.286846, "activity_lines": [ 22.918062, 23.701618, 23.868275, 22.394866 ] }, { "date": "2025-01-31", "close": 23.037069, "volume": 3803750, "typical_volume": 19659862.9, "trend": 20.818463, "fair_value": 38.240522, "relative_strength": 7.742041, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.802836, "energy": 14.640741, "activity_lines": [ 22.958617, 23.473514, 23.909068, 22.549648 ] }, { "date": "2025-02-07", "close": 23.715218, "volume": 11166260, "typical_volume": 19956191.3, "trend": 20.980022, "fair_value": 37.895472, "relative_strength": 9.035241, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 16.74283, "energy": 13.717614, "activity_lines": [ 23.329604, 23.404611, 23.971232, 22.736535 ] }, { "date": "2025-02-14", "close": 23.33625, "volume": 15136721, "typical_volume": 20011643.0, "trend": 21.128616, "fair_value": 37.559189, "relative_strength": 5.647449, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 27.050898, "energy": 18.264902, "activity_lines": [ 23.429996, 23.303433, 23.950859, 22.88855 ] }, { "date": "2025-02-21", "close": 24.173964, "volume": 17587841, "typical_volume": 20485497.1, "trend": 21.361646, "fair_value": 37.294316, "relative_strength": 8.321242, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.34817, "energy": 20.989268, "activity_lines": [ 23.676655, 23.399171, 23.979875, 23.085024 ] }, { "date": "2025-02-28", "close": 24.233799, "volume": 24481275, "typical_volume": 19567643.25, "trend": 21.58703, "fair_value": 36.998451, "relative_strength": 10.443197, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.104807, "energy": 23.754387, "activity_lines": [ 23.889407, 23.538064, 23.995641, 23.270324 ] }, { "date": "2025-03-07", "close": 24.81222, "volume": 17479177, "typical_volume": 19044018.45, "trend": 21.868927, "fair_value": 36.733494, "relative_strength": 11.128215, "stage": 1, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 45.317986, "energy": 28.519674, "activity_lines": [ 24.260394, 23.81168, 24.047879, 23.478401 ] }, { "date": "2025-03-14", "close": 24.373419, "volume": 12487036, "typical_volume": 17907349.4, "trend": 22.145505, "fair_value": 36.417017, "relative_strength": 7.615915, "stage": 1, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 40.781688, "energy": 28.104741, "activity_lines": [ 24.36677, 24.001707, 24.0437, 23.639981 ] }, { "date": "2025-03-21", "close": 24.1241, "volume": 13831480, "typical_volume": 16323014.9, "trend": 22.467625, "fair_value": 36.058648, "relative_strength": 8.300869, "stage": 1, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 49.235052, "energy": 29.425651, "activity_lines": [ 24.34616, 24.095088, 24.014732, 23.767633 ] }, { "date": "2025-03-28", "close": 24.104155, "volume": 14236066, "typical_volume": 15497254.25, "trend": 22.758164, "fair_value": 35.696355, "relative_strength": 8.426643, "stage": 1, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 47.551506, "energy": 25.618119, "activity_lines": [ 24.266378, 24.134254, 23.982914, 23.873215 ] }, { "date": "2025-04-04", "close": 23.645407, "volume": 12997302, "typical_volume": 14468520.95, "trend": 23.057679, "fair_value": 35.302656, "relative_strength": 6.47596, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 18.796306, "energy": 9.242472, "activity_lines": [ 24.038334, 24.076593, 23.920751, 23.930457 ] }, { "date": "2025-04-11", "close": 22.747858, "volume": 25813649, "typical_volume": 14630925.1, "trend": 23.350546, "fair_value": 34.903077, "relative_strength": 5.438076, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 4.69575, "energy": 7.166324, "activity_lines": [ 23.550333, 23.857011, 23.789727, 23.910468 ] }, { "date": "2025-04-18", "close": 22.737885, "volume": 17794337, "typical_volume": 14637887.2, "trend": 23.64308, "fair_value": 34.555367, "relative_strength": 3.673612, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -24.865815, "energy": 20.669828, "activity_lines": [ 23.196633, 23.640874, 23.668535, 23.870942 ] }, { "date": "2025-04-25", "close": 25.221104, "volume": 22863382, "typical_volume": 14778172.0, "trend": 23.918661, "fair_value": 34.226549, "relative_strength": 13.907518, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 9.789839, "energy": 7.49547, "activity_lines": [ 23.779707, 23.894001, 23.798085, 23.97275 ] }, { "date": "2025-05-02", "close": 28.561975, "volume": 33849063, "typical_volume": 15668967.35, "trend": 24.197565, "fair_value": 33.929584, "relative_strength": 28.854571, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 61.08394, "energy": 49.771236, "activity_lines": [ 25.403271, 24.720289, 24.248521, 24.272318 ] }, { "date": "2025-05-09", "close": 28.83124, "volume": 35130370, "typical_volume": 16636392.5, "trend": 24.481124, "fair_value": 33.66553, "relative_strength": 26.820422, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.82003, "energy": 70.651545, "activity_lines": [ 26.819403, 25.515752, 24.71216, 24.571265 ] }, { "date": "2025-05-16", "close": 27.724264, "volume": 24429025, "typical_volume": 17255888.45, "trend": 24.680579, "fair_value": 33.387802, "relative_strength": 20.418921, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.437993, "energy": 71.111566, "activity_lines": [ 27.52082, 26.026357, 25.05622, 24.7805 ] }, { "date": "2025-05-23", "close": 26.627262, "volume": 18570288, "typical_volume": 17714268.85, "trend": 24.763021, "fair_value": 33.221901, "relative_strength": 15.762573, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.374173, "energy": 70.730506, "activity_lines": [ 27.524809, 26.284561, 25.280939, 24.906092 ] }, { "date": "2025-05-30", "close": 26.178488, "volume": 14895817, "typical_volume": 17946080.45, "trend": 24.838149, "fair_value": 33.042054, "relative_strength": 13.527836, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.66622, "energy": 58.266887, "activity_lines": [ 27.119916, 26.420191, 25.438746, 24.997413 ] }, { "date": "2025-06-06", "close": 27.4, "volume": 15338183, "typical_volume": 18154056.4, "trend": 24.854599, "fair_value": 32.839167, "relative_strength": 16.909875, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.030769, "energy": 37.468731, "activity_lines": [ 27.058367, 26.740561, 25.689855, 25.162693 ] }, { "date": "2025-06-13", "close": 26.389999, "volume": 13696205, "typical_volume": 18279361.35, "trend": 24.829737, "fair_value": 32.607919, "relative_strength": 12.642192, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 41.31714, "energy": 24.459275, "activity_lines": [ 26.737616, 26.81737, 25.825565, 25.261752 ] }, { "date": "2025-06-20", "close": 28.5, "volume": 26732834, "typical_volume": 19425815.55, "trend": 24.946014, "fair_value": 32.417207, "relative_strength": 21.857403, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.492436, "energy": 35.165133, "activity_lines": [ 27.282949, 27.227914, 26.149491, 25.498543 ] }, { "date": "2025-06-27", "close": 29.030001, "volume": 27051387, "typical_volume": 20220071.9, "trend": 25.056024, "fair_value": 32.193331, "relative_strength": 21.121797, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.607721, "energy": 42.118605, "activity_lines": [ 27.953233, 27.630238, 26.497878, 25.762026 ] }, { "date": "2025-07-04", "close": 31.780001, "volume": 44419003, "typical_volume": 21684186.0, "trend": 25.255705, "fair_value": 32.00587, "relative_strength": 29.62705, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 79.262841, "energy": 68.316588, "activity_lines": [ 29.38, 28.418159, 27.082862, 26.195831 ] }, { "date": "2025-07-11", "close": 32.040001, "volume": 23723400, "typical_volume": 21990963.95, "trend": 25.458735, "fair_value": 31.852146, "relative_strength": 28.307419, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 79.651013, "energy": 82.6906, "activity_lines": [ 30.520001, 29.1341, 27.6524, 26.633527 ] }, { "date": "2025-07-18", "close": 32.459999, "volume": 32961418, "typical_volume": 22414971.1, "trend": 25.678756, "fair_value": 31.714083, "relative_strength": 28.107195, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 75.078912, "energy": 83.111685, "activity_lines": [ 31.490667, 29.863168, 28.22448, 27.085222 ] }, { "date": "2025-07-25", "close": 32.849998, "volume": 23015727, "typical_volume": 22691798.6, "trend": 25.953663, "fair_value": 31.577887, "relative_strength": 26.427309, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.526575, "energy": 85.128879, "activity_lines": [ 32.186666, 30.597168, 28.79453, 27.547882 ] }, { "date": "2025-08-01", "close": 31.940001, "volume": 27963253, "typical_volume": 23465609.45, "trend": 26.299959, "fair_value": 31.454202, "relative_strength": 23.120134, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.300541, "energy": 80.744236, "activity_lines": [ 32.289333, 31.072518, 29.239639, 27.934098 ] }, { "date": "2025-08-08", "close": 34.360001, "volume": 36101806, "typical_volume": 24579125.75, "trend": 26.733902, "fair_value": 31.367262, "relative_strength": 28.442488, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 78.696105, "energy": 75.042446, "activity_lines": [ 33.004667, 31.891273, 29.879193, 28.454101 ] }, { "date": "2025-08-15", "close": 35.119999, "volume": 33191528, "typical_volume": 25526898.85, "trend": 27.125697, "fair_value": 31.274738, "relative_strength": 27.786295, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 78.890035, "energy": 76.848666, "activity_lines": [ 33.801333, 32.699455, 30.542385, 28.995139 ] }, { "date": "2025-08-22", "close": 39.82, "volume": 37665923, "typical_volume": 26760329.9, "trend": 27.662523, "fair_value": 31.180397, "relative_strength": 38.094234, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 92.063205, "energy": 88.878129, "activity_lines": [ 35.959333, 34.221818, 31.60074, 29.814126 ] }, { "date": "2025-08-29", "close": 36.560001, "volume": 49620431, "typical_volume": 27950669.0, "trend": 28.113287, "fair_value": 31.019252, "relative_strength": 24.441619, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.023534, "energy": 71.50562, "activity_lines": [ 36.54, 34.907273, 32.271597, 30.388157 ] }, { "date": "2025-09-05", "close": 33.5, "volume": 29341637, "typical_volume": 28528034.0, "trend": 28.439446, "fair_value": 30.861062, "relative_strength": 14.377326, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.33299, "energy": 55.744277, "activity_lines": [ 35.853334, 34.889818, 32.585253, 30.735687 ] }, { "date": "2025-09-12", "close": 34.860001, "volume": 23407376, "typical_volume": 28555233.7, "trend": 28.823571, "fair_value": 30.708275, "relative_strength": 16.117545, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.064516, "energy": 49.312628, "activity_lines": [ 35.516, 35.038364, 32.977185, 31.149916 ] }, { "date": "2025-09-19", "close": 34.369999, "volume": 25708917, "typical_volume": 28148226.4, "trend": 29.163439, "fair_value": 30.600359, "relative_strength": 14.889373, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 45.380451, "energy": 32.717902, "activity_lines": [ 34.982, 35.041818, 33.27655, 31.50775 ] }, { "date": "2025-09-26", "close": 45.299999, "volume": 91659757, "typical_volume": 30974695.75, "trend": 29.865646, "fair_value": 30.577553, "relative_strength": 48.79078, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 84.343096, "energy": 54.241187, "activity_lines": [ 38.141333, 36.990182, 34.589211, 32.548819 ] }, { "date": "2025-10-03", "close": 50.77, "volume": 36782760, "typical_volume": 31592382.5, "trend": 30.730905, "fair_value": 30.572342, "relative_strength": 61.664014, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 89.981996, "energy": 82.078639, "activity_lines": [ 42.758666, 39.699636, 36.344401, 33.897487 ] }, { "date": "2025-10-10", "close": 49.02, "volume": 31598993, "typical_volume": 32243817.75, "trend": 31.552458, "fair_value": 30.567963, "relative_strength": 53.239085, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 78.78301, "energy": 88.892414, "activity_lines": [ 45.845333, 41.765091, 37.823183, 35.077428 ] }, { "date": "2025-10-17", "close": 45.389999, "volume": 64066405, "typical_volume": 34702347.15, "trend": 32.261321, "fair_value": 30.568179, "relative_strength": 42.289409, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.469609, "energy": 83.103245, "activity_lines": [ 46.687333, 42.86, 38.849619, 35.970173 ] }, { "date": "2025-10-24", "close": 51.299999, "volume": 41983849, "typical_volume": 36034630.45, "trend": 33.167849, "fair_value": 30.635035, "relative_strength": 54.291712, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 75.249211, "energy": 83.90197, "activity_lines": [ 48.797333, 44.828909, 40.347428, 37.198475 ] }, { "date": "2025-10-31", "close": 52.779999, "volume": 72364973, "typical_volume": 38968068.85, "trend": 34.139002, "fair_value": 30.70685, "relative_strength": 56.406961, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.86075, "energy": 63.124435, "activity_lines": [ 50.271999, 46.772727, 41.872381, 38.463775 ] }, { "date": "2025-11-07", "close": 50.990002, "volume": 43014499, "typical_volume": 39782152.1, "trend": 35.080407, "fair_value": 30.749786, "relative_strength": 47.832964, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.855455, "energy": 56.867326, "activity_lines": [ 50.651333, 48.155454, 43.10119, 39.550936 ] }, { "date": "2025-11-14", "close": 70.379997, "volume": 106548124, "typical_volume": 43756988.95, "trend": 36.668478, "fair_value": 30.903371, "relative_strength": 100.176723, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 90.178007, "energy": 67.513429, "activity_lines": [ 57.479332, 52.801272, 46.069571, 41.828329 ] }, { "date": "2025-11-21", "close": 59.290001, "volume": 72442256, "typical_volume": 45158151.6, "trend": 37.804108, "fair_value": 30.962721, "relative_strength": 72.537196, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.81894, "energy": 56.055992, "activity_lines": [ 59.186666, 54.760181, 47.784857, 43.287782 ] }, { "date": "2025-11-28", "close": 68.620003, "volume": 69969037, "typical_volume": 47470433.45, "trend": 39.139375, "fair_value": 31.104068, "relative_strength": 92.828439, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 78.356865, "energy": 62.274191, "activity_lines": [ 63.077334, 57.971273, 50.257714, 45.275904 ] }, { "date": "2025-12-05", "close": 62.200001, "volume": 39774296, "typical_volume": 47811077.35, "trend": 40.251667, "fair_value": 31.194825, "relative_strength": 71.144122, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.899093, "energy": 56.623257, "activity_lines": [ 63.673334, 59.392364, 51.944953, 46.763687 ] }, { "date": "2025-12-12", "close": 66.470001, "volume": 59805624, "typical_volume": 49650572.2, "trend": 41.543192, "fair_value": 31.335397, "relative_strength": 80.016783, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.104689, "energy": 53.01089, "activity_lines": [ 65.064668, 61.282546, 53.897238, 48.455192 ] }, { "date": "2025-12-19", "close": 61.290001, "volume": 61005066, "typical_volume": 51302662.85, "trend": 42.698616, "fair_value": 31.44219, "relative_strength": 63.270083, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.443435, "energy": 45.281253, "activity_lines": [ 63.697335, 61.945455, 55.196096, 49.72918 ] }, { "date": "2025-12-26", "close": 70.43, "volume": 58743147, "typical_volume": 52434729.9, "trend": 44.173667, "fair_value": 31.616435, "relative_strength": 80.365393, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.742305, "energy": 47.213978, "activity_lines": [ 65.982667, 64.047092, 57.225667, 51.518301 ] }, { "date": "2026-01-02", "close": 70.029999, "volume": 25185290, "typical_volume": 52034418.0, "trend": 45.594667, "fair_value": 31.784928, "relative_strength": 75.364806, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.417869, "energy": 46.445515, "activity_lines": [ 67.392, 65.620728, 59.045381, 53.186452 ] }, { "date": "2026-01-09", "close": 80.080002, "volume": 61452237, "typical_volume": 53223733.7, "trend": 47.384334, "fair_value": 32.042583, "relative_strength": 88.577002, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.921442, "energy": 53.386235, "activity_lines": [ 72.057334, 68.681092, 61.656, 55.411312 ] }, { "date": "2026-01-16", "close": 79.949997, "volume": 50338125, "typical_volume": 53259618.4, "trend": 49.099333, "fair_value": 32.294942, "relative_strength": 84.883046, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 71.613329, "energy": 65.581002, "activity_lines": [ 75.487333, 71.221455, 64.062524, 57.512323 ] }, { "date": "2026-01-23", "close": 88.599998, "volume": 56733918, "typical_volume": 54629232.45, "trend": 51.085, "fair_value": 32.586618, "relative_strength": 98.08383, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 77.837906, "energy": 74.636393, "activity_lines": [ 80.901999, 74.808, 67.086238, 60.060753 ] }, { "date": "2026-01-30", "close": 98.32, "volume": 54106767, "typical_volume": 56164202.0, "trend": 53.303, "fair_value": 32.945511, "relative_strength": 114.386535, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 82.917599, "energy": 81.608951, "activity_lines": [ 87.735999, 79.830545, 70.773286, 63.108172 ] }, { "date": "2026-02-06", "close": 86.639999, "volume": 34064212, "typical_volume": 56581966.75, "trend": 55.123, "fair_value": 33.213146, "relative_strength": 86.793315, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.655302, "energy": 67.174138, "activity_lines": [ 88.817332, 82.019818, 73.045762, 65.258946 ] }, { "date": "2026-02-13", "close": 84.150002, "volume": 30617168, "typical_volume": 53529837.3, "trend": 56.846, "fair_value": 33.463672, "relative_strength": 76.630485, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.537866, "energy": 65.674505, "activity_lines": [ 87.961333, 83.428727, 74.83219, 67.131656 ] }, { "date": "2026-02-27", "close": 93.68, "volume": 25798231, "typical_volume": 52980610.85, "trend": 58.873667, "fair_value": 33.772419, "relative_strength": 88.060455, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.522554, "energy": 62.191376, "activity_lines": [ 90.010667, 86.171273, 77.341238, 69.508043 ] }, { "date": "2026-03-06", "close": 82.5, "volume": 28259953, "typical_volume": 52813658.85, "trend": 60.559, "fair_value": 34.024546, "relative_strength": 63.825023, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.965521, "energy": 44.560932, "activity_lines": [ 87.418, 86.386363, 78.58119, 71.032323 ] }, { "date": "2026-03-13", "close": 76.169998, "volume": 23495999, "typical_volume": 50785138.55, "trend": 61.952667, "fair_value": 34.2382, "relative_strength": 49.667014, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 42.761766, "energy": 30.664841, "activity_lines": [ 83.122, 85.064909, 79.058857, 72.039484 ] }, { "date": "2026-03-20", "close": 74.889999, "volume": 23053826, "typical_volume": 49838637.4, "trend": 63.278333, "fair_value": 34.441864, "relative_strength": 49.567674, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.561717, "energy": 21.951597, "activity_lines": [ 79.875999, 83.406363, 79.268047, 72.87415 ] }, { "date": "2026-03-27", "close": 70.849998, "volume": 23807484, "typical_volume": 47410762.95, "trend": 64.312667, "fair_value": 34.599673, "relative_strength": 40.727263, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.177769, "energy": 21.872365, "activity_lines": [ 76.066665, 80.924908, 78.980142, 73.362645 ] }, { "date": "2026-04-03", "close": 67.68, "volume": 21323715, "typical_volume": 46326223.75, "trend": 65.35, "fair_value": 34.73576, "relative_strength": 33.549363, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -0.873301, "energy": 18.88974, "activity_lines": [ 72.087332, 78.034908, 78.304285, 73.579892 ] }, { "date": "2026-04-10", "close": 73.882858, "volume": 20428676, "typical_volume": 42020251.35, "trend": 66.696095, "fair_value": 34.895859, "relative_strength": 39.553072, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 6.385601, "energy": 19.329336, "activity_lines": [ 71.908952, 76.495792, 78.1397, 74.130399 ] }, { "date": "2026-04-17", "close": 75.309631, "volume": 27131166, "typical_volume": 39754696.85, "trend": 68.044416, "fair_value": 35.044, "relative_strength": 37.653988, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 6.56709, "energy": 17.014994, "activity_lines": [ 72.780639, 75.483673, 78.094318, 74.686111 ] }, { "date": "2026-04-24", "close": 82.5233, "volume": 37731360, "typical_volume": 38142813.0, "trend": 69.649526, "fair_value": 35.22901, "relative_strength": 47.004902, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.956046, "energy": 12.765747, "activity_lines": [ 76.11424, 76.2015, 78.659668, 75.620233 ] }, { "date": "2026-05-01", "close": 71.119102, "volume": 41000957, "typical_volume": 38204146.05, "trend": 70.510163, "fair_value": 35.344103, "relative_strength": 24.024746, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.975965, "energy": 8.627612, "activity_lines": [ 75.137555, 74.920686, 78.072698, 75.715044 ] }, { "date": "2026-05-08", "close": 83.371384, "volume": 34207471, "typical_volume": 36924238.4, "trend": 71.596876, "fair_value": 35.518418, "relative_strength": 40.851099, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.160874, "energy": 23.670167, "activity_lines": [ 78.227023, 76.104486, 78.61014, 76.5448 ] }, { "date": "2026-05-15", "close": 96.092606, "volume": 60408722, "typical_volume": 36894421.2, "trend": 73.165963, "fair_value": 35.879004, "relative_strength": 60.899972, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 64.212328, "energy": 48.400398, "activity_lines": [ 84.510807, 79.788664, 80.278644, 78.12517 ] }, { "date": "2026-05-22", "close": 94.436356, "volume": 62545961, "typical_volume": 37084561.9, "trend": 74.800841, "fair_value": 36.243357, "relative_strength": 55.933199, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.735744, "energy": 64.063494, "activity_lines": [ 88.761857, 82.924567, 81.623683, 79.497453 ] }, { "date": "2026-05-29", "close": 85.277077, "volume": 42235975, "typical_volume": 37937096.15, "trend": 75.93341, "fair_value": 36.579554, "relative_strength": 39.965876, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.271849, "energy": 59.682414, "activity_lines": [ 88.6847, 84.063031, 81.982094, 80.17334 ] }, { "date": "2026-06-05", "close": 87.102943, "volume": 7814969, "typical_volume": 35255232.75, "trend": 77.077509, "fair_value": 36.909236, "relative_strength": 41.896385, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.278598, "energy": 59.655787, "activity_lines": [ 89.032579, 85.344615, 82.441792, 80.893955 ] }, { "date": "2026-06-12", "close": 104.099998, "volume": 24543240, "typical_volume": 33965488.5, "trend": 78.847842, "fair_value": 37.336047, "relative_strength": 65.719781, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.056554, "energy": 60.867313, "activity_lines": [ 93.980554, 89.421065, 84.486815, 82.637341 ] }, { "date": "2026-06-19", "close": 124.370003, "volume": 62464964, "typical_volume": 34252040.8, "trend": 80.647509, "fair_value": 37.894967, "relative_strength": 89.841068, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 86.299097, "energy": 74.973155, "activity_lines": [ 104.30329, 96.520788, 88.347314, 85.574255 ] }, { "date": "2026-06-26", "close": 161.940002, "volume": 12495746, "typical_volume": 32171489.75, "trend": 84.069175, "fair_value": 38.709936, "relative_strength": 141.854819, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 94.022297, "energy": 93.872597, "activity_lines": [ 125.264199, 109.533472, 95.615575, 90.818932 ] }, { "date": "2026-07-03", "close": 188.289993, "volume": 16625699, "typical_volume": 31299564.1, "trend": 88.058175, "fair_value": 39.699952, "relative_strength": 168.251709, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 94.337223, "energy": 97.399774, "activity_lines": [ 150.508195, 125.761966, 105.090406, 97.542855 ] }, { "date": "2026-07-10", "close": 173.009995, "volume": 68904339, "typical_volume": 33213922.65, "trend": 91.751841, "fair_value": 40.600585, "relative_strength": 140.32137, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.44665, "energy": 92.020039, "activity_lines": [ 163.79133, 137.289247, 112.625952, 103.023618 ] }, { "date": "2026-07-17", "close": 114.260002, "volume": 57239456, "typical_volume": 34785983.9, "trend": 93.344841, "fair_value": 41.131136, "relative_strength": 64.763108, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.851868, "energy": 78.805456, "activity_lines": [ 151.763998, 136.28215, 114.143118, 104.475757 ] }, { "date": "2026-07-24", "close": 104.300003, "volume": 73019988, "typical_volume": 37023985.65, "trend": 94.778508, "fair_value": 41.593687, "relative_strength": 45.666036, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 58.388576, "energy": 46.33532, "activity_lines": [ 135.739333, 132.902533, 114.613712, 105.182542 ] }, { "date": "2026-07-31", "close": 93.43, "volume": 56518158, "typical_volume": 38675093.6, "trend": 95.545175, "fair_value": 41.947561, "relative_strength": 27.87366, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 24.065573, "energy": 19.629563, "activity_lines": [ 117.429333, 127.397326, 113.945259, 105.095541 ] }, { "date": "2026-08-07", "close": 116.150002, "volume": 71380194, "typical_volume": 41091412.0, "trend": 97.082508, "fair_value": 42.468237, "relative_strength": 51.4876, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 25.196062, "energy": 28.206441, "activity_lines": [ 111.260001, 126.041326, 115.358424, 106.424885 ] } ], "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." } } }