{ "ticker": { "uuid": "93eaf75d-1df1-49cc-a657-2f3fe7cf2ce9", "symbol": "688095", "name": "Fujian Foxit Software Development Joint Stock Co., Ltd.", "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": 4, "stage_name": "Declining", "phase": "4b", "phase_label": "Stage 4B \u00b7 Declining", "transition": "stage_4_declining", "transition_label": "Stage 4 decline intact", "confidence": 96.0, "architecture_regime": "downward_expansion", "architecture_regime_label": "Downward Expansion", "architecture_modifier": "Established contraction", "architecture_gate": "down", "architecture_direction": -44.326, "architecture_energy": 36.067, "architecture_maturity": 81.693, "architecture_confidence": 58.411, "architecture_tenure": "Established", "architecture": { "interpretation": { "headline": "The weekly architecture is expanding downward.", "body": "Trend and Activity show sustained negative alignment with weak price acceptance. Repair requires persistent improvement across the structure, not merely one strong observation." }, "scores": { "balance": 24.64, "rotation_up": 27.46, "upward_expansion": 18.55, "deceleration": 64.06, "rotation_down": 42.66, "downward_expansion": 66.22 }, "activity_lines": [ 61.893333, 60.880506, 65.24433, 69.165531 ], "activity_state": "Moderate", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": -0.333333 }, "latest_close": 69.540001, "trend_reference": 76.995442, "distance_from_trend": -0.09683, "trend_direction": "Weakening", "fair_value": 70.243624, "distance_from_fair_value": -0.010017, "fair_value_direction": "Weakening", "relative_strength": -12.600414, "relative_strength_direction": "Weakening", "price_momentum": -0.351185, "excess_performance": -0.307981, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.09683, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.117276, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": false, "value": -0.010017, "read": "Below anchor" }, { "label": "Fair Value direction", "positive": false, "value": -0.133909, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.126004, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.07584, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.351185, "read": "Negative" }, { "label": "Volume balance", "positive": true, "value": 1.519884, "read": "Demand-led" } ], "volume": { "latest": 57885915, "relative_activity": 4.780588, "balance": 1.519884, "dry_up": 2.196012, "accumulation_observations": 2, "distribution_observations": 3 }, "risk": { "range_context": 0.113663, "annualized_volatility": 0.679475, "from_high_reference": -0.481741, "from_low_reference": 0.425877 }, "levels": { "trend_reference": 76.995442, "fair_value_reference": 70.243624, "structural_low": 48.77, "invalidation": "Reclaiming a flat-to-rising Trend with improving relative strength is required before the declining diagnosis is repaired." }, "outcomes": [ { "horizon": "Near term", "sample_count": 23, "median_return": 0.030277, "positive_rate": 0.521739, "directional_follow_through": 0.478261, "median_excess_return": 0.035179, "regime_survival": 0.782609, "best_return": 0.333485, "worst_return": -0.303251, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 9, "median_return": -0.027769, "positive_rate": 0.444444, "directional_follow_through": 0.555556, "median_excess_return": 0.050261, "regime_survival": 0.444444, "best_return": 0.849469, "worst_return": -0.331886, "sufficient": true }, { "horizon": "Extended", "sample_count": 5, "median_return": 0.129516, "positive_rate": 0.6, "directional_follow_through": 0.4, "median_excess_return": -0.044633, "regime_survival": 0.0, "best_return": 1.655765, "worst_return": -0.355028, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 3, "median_return": 0.209336, "positive_rate": 1.0, "directional_follow_through": 0.0, "median_excess_return": -0.038641, "regime_survival": 0.333333, "best_return": 0.521613, "worst_return": 0.008641, "sufficient": false } ], "ledger": [ { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-01-03", "end": "2025-02-14", "tenure": "Developing", "return": 0.366162, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-02-21", "end": "2025-03-07", "tenure": "New", "return": -0.042272, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-03-14", "end": "2025-04-04", "tenure": "New", "return": -0.094726, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-04-11", "end": "2025-04-18", "tenure": "New", "return": 0.09697, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-04-25", "end": "2025-07-04", "tenure": "Developing", "return": 0.037557, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-07-11", "end": "2025-07-18", "tenure": "New", "return": 0.11363, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-07-25", "end": "2025-08-15", "tenure": "New", "return": 0.008987, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-22", "end": "2025-09-19", "tenure": "Developing", "return": -0.080665, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-09-26", "end": "2025-10-31", "tenure": "Developing", "return": 0.449393, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-11-07", "end": "2025-12-12", "tenure": "Developing", "return": -0.064427, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-12-19", "end": "2026-01-09", "tenure": "New", "return": 0.257049, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-01-16", "end": "2026-03-13", "tenure": "Developing", "return": -0.347357, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-03-20", "end": "2026-04-17", "tenure": "Developing", "return": 0.049535, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-04-24", "end": "2026-08-07", "tenure": "Established", "return": -0.058548, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 102.518463, "volume": 13104181, "typical_volume": 14872076.75, "trend": 90.376285, "fair_value": 88.861821, "relative_strength": 37.633705, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.023064, "energy": 18.514899, "activity_lines": [ 114.322303, 119.795393, 114.53592, 105.07316 ] }, { "date": "2023-08-04", "close": 99.151863, "volume": 9510099, "typical_volume": 14401848.55, "trend": 92.224098, "fair_value": 88.930881, "relative_strength": 30.878583, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 16.045932, "energy": 15.989362, "activity_lines": [ 108.332846, 115.99437, 113.761889, 105.639326 ] }, { "date": "2023-08-11", "close": 97.582092, "volume": 6465554, "typical_volume": 13643771.85, "trend": 93.931935, "fair_value": 88.988556, "relative_strength": 31.093311, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -0.351999, "energy": 15.50228, "activity_lines": [ 103.528114, 111.997094, 112.762941, 105.985003 ] }, { "date": "2023-08-18", "close": 89.644417, "volume": 6625913, "typical_volume": 12742002.95, "trend": 95.333467, "fair_value": 88.9929, "relative_strength": 21.590263, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -9.86176, "energy": 24.927943, "activity_lines": [ 97.31224, 106.853274, 110.974235, 105.708389 ] }, { "date": "2023-08-25", "close": 83.12841, "volume": 5776314, "typical_volume": 12207770.0, "trend": 96.302421, "fair_value": 88.954317, "relative_strength": 14.28479, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -34.182395, "energy": 47.035714, "activity_lines": [ 91.185879, 100.979392, 108.558252, 104.920966 ] }, { "date": "2023-09-01", "close": 88.736122, "volume": 11311554, "typical_volume": 12057715.35, "trend": 97.380727, "fair_value": 88.952891, "relative_strength": 18.146403, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -26.858269, "energy": 50.187838, "activity_lines": [ 89.296237, 97.190775, 106.665507, 104.432818 ] }, { "date": "2023-09-08", "close": 81.252602, "volume": 8482403, "typical_volume": 11971753.1, "trend": 98.067559, "fair_value": 88.902889, "relative_strength": 7.824257, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -33.982185, "energy": 55.790539, "activity_lines": [ 85.83091, 92.984992, 104.02114, 103.392294 ] }, { "date": "2023-09-15", "close": 77.244263, "volume": 6579898, "typical_volume": 11002428.45, "trend": 98.739601, "fair_value": 88.827672, "relative_strength": 1.740604, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -45.804705, "energy": 62.692775, "activity_lines": [ 82.222755, 88.841675, 100.980908, 102.048855 ] }, { "date": "2023-09-22", "close": 79.34716, "volume": 7387261, "typical_volume": 10643975.65, "trend": 99.409088, "fair_value": 88.7669, "relative_strength": 3.171916, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -40.621066, "energy": 60.743903, "activity_lines": [ 80.671421, 85.787231, 98.359692, 100.79773 ] }, { "date": "2023-09-29", "close": 80.679977, "volume": 9639906, "typical_volume": 9855598.7, "trend": 99.75412, "fair_value": 88.142447, "relative_strength": 4.96432, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -64.107107, "energy": 69.528099, "activity_lines": [ 80.250843, 83.779117, 96.013805, 99.5894 ] }, { "date": "2023-10-13", "close": 75.694244, "volume": 8560130, "typical_volume": 9624997.3, "trend": 99.934835, "fair_value": 87.467949, "relative_strength": -1.478479, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.837956, "energy": 70.604259, "activity_lines": [ 78.331582, 81.5547, 93.327936, 98.03715 ] }, { "date": "2023-10-20", "close": 68.200844, "volume": 5786039, "typical_volume": 9268854.0, "trend": 99.431033, "fair_value": 86.899305, "relative_strength": -8.697347, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -77.013148, "energy": 75.935391, "activity_lines": [ 74.783981, 78.45556, 90.046893, 95.989796 ] }, { "date": "2023-10-27", "close": 66.443497, "volume": 6395214, "typical_volume": 9125326.55, "trend": 98.629606, "fair_value": 86.338179, "relative_strength": -12.551499, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -77.15409, "energy": 84.0588, "activity_lines": [ 71.520714, 75.599648, 86.76922, 93.861568 ] }, { "date": "2023-11-03", "close": 69.7015, "volume": 9164749, "typical_volume": 9127550.05, "trend": 98.011774, "fair_value": 85.795781, "relative_strength": -9.069341, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.144345, "energy": 85.670175, "activity_lines": [ 70.063499, 73.902256, 84.027811, 91.995238 ] }, { "date": "2023-11-10", "close": 79.238556, "volume": 16239899, "typical_volume": 9329795.55, "trend": 97.957922, "fair_value": 85.356591, "relative_strength": 2.360716, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.947249, "energy": 73.829763, "activity_lines": [ 72.428347, 74.301474, 82.408739, 90.784063 ] }, { "date": "2023-11-17", "close": 82.664398, "volume": 10521828, "typical_volume": 9328900.3, "trend": 98.027873, "fair_value": 85.029791, "relative_strength": 5.484266, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -50.629906, "energy": 43.848421, "activity_lines": [ 76.031237, 75.394296, 81.413568, 89.797384 ] }, { "date": "2023-11-24", "close": 76.829613, "volume": 6920894, "typical_volume": 9044694.9, "trend": 97.979264, "fair_value": 84.633827, "relative_strength": -2.172019, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -44.809002, "energy": 33.352442, "activity_lines": [ 77.224521, 75.536643, 80.138716, 88.429754 ] }, { "date": "2023-12-01", "close": 81.252602, "volume": 7667645, "typical_volume": 9053122.6, "trend": 96.5817, "fair_value": 84.185337, "relative_strength": 3.028565, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.674788, "energy": 25.84064, "activity_lines": [ 79.316885, 76.563588, 79.513397, 87.350615 ] }, { "date": "2023-12-08", "close": 81.637634, "volume": 11193489, "typical_volume": 9152455.0, "trend": 95.619288, "fair_value": 83.764064, "relative_strength": 4.728319, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -33.748473, "energy": 23.901601, "activity_lines": [ 80.550318, 77.587659, 79.090703, 86.386482 ] }, { "date": "2023-12-15", "close": 77.698402, "volume": 7973630, "typical_volume": 8765330.0, "trend": 94.575955, "fair_value": 83.279782, "relative_strength": -0.210583, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -35.441082, "energy": 21.183815, "activity_lines": [ 79.674932, 77.853862, 78.492508, 85.230295 ] }, { "date": "2023-12-22", "close": 70.639404, "volume": 6658468, "typical_volume": 8443044.35, "trend": 93.578085, "fair_value": 82.78163, "relative_strength": -9.046204, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.953625, "energy": 35.60297, "activity_lines": [ 76.549223, 76.890821, 77.416991, 83.686002 ] }, { "date": "2023-12-29", "close": 68.961037, "volume": 7197426, "typical_volume": 8327410.7, "trend": 92.408261, "fair_value": 82.255902, "relative_strength": -13.56681, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.011474, "energy": 44.565672, "activity_lines": [ 73.665725, 75.714529, 76.333435, 82.097805 ] }, { "date": "2024-01-05", "close": 62.247581, "volume": 6685491, "typical_volume": 8338407.55, "trend": 90.686552, "fair_value": 81.764687, "relative_strength": -21.135357, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.014595, "energy": 69.302108, "activity_lines": [ 69.06898, 73.303787, 74.754267, 80.151955 ] }, { "date": "2024-01-12", "close": 59.552326, "volume": 7772638, "typical_volume": 8395743.8, "trend": 88.849925, "fair_value": 81.231128, "relative_strength": -23.669107, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.53111, "energy": 82.637082, "activity_lines": [ 64.840818, 70.479287, 73.086669, 78.143295 ] }, { "date": "2024-01-19", "close": 57.133507, "volume": 9273670, "typical_volume": 8570611.6, "trend": 86.029682, "fair_value": 80.817073, "relative_strength": -25.774157, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.948023, "energy": 87.161803, "activity_lines": [ 61.278737, 67.399533, 71.332002, 76.097075 ] }, { "date": "2024-01-26", "close": 53.302887, "volume": 11970864, "typical_volume": 8603577.1, "trend": 83.11887, "fair_value": 80.390902, "relative_strength": -32.768125, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -81.453109, "energy": 89.635728, "activity_lines": [ 57.810776, 64.025212, 69.336299, 73.985668 ] }, { "date": "2024-02-02", "close": 43.370914, "volume": 9537208, "typical_volume": 8656317.35, "trend": 80.405514, "fair_value": 79.960366, "relative_strength": -41.659698, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -89.678952, "energy": 94.343056, "activity_lines": [ 52.187925, 59.378924, 66.563424, 71.421284 ] }, { "date": "2024-02-09", "close": 45.039406, "volume": 15076877, "typical_volume": 9081166.3, "trend": 78.036716, "fair_value": 79.468531, "relative_strength": -42.221304, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -80.602181, "energy": 91.601461, "activity_lines": [ 48.827246, 55.644338, 64.129842, 69.1396 ] }, { "date": "2024-02-23", "close": 50.291702, "volume": 18535377, "typical_volume": 9638572.1, "trend": 75.594202, "fair_value": 78.902484, "relative_strength": -38.386189, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.772092, "energy": 84.508287, "activity_lines": [ 48.364544, 53.523137, 62.349835, 67.349599 ] }, { "date": "2024-03-01", "close": 52.819122, "volume": 17952826, "typical_volume": 10054218.1, "trend": 73.400151, "fair_value": 78.484063, "relative_strength": -35.751391, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.799981, "energy": 71.022202, "activity_lines": [ 49.36169, 52.431392, 60.948895, 65.880239 ] }, { "date": "2024-03-08", "close": 57.834473, "volume": 33820118, "typical_volume": 11317217.5, "trend": 71.910685, "fair_value": 78.096205, "relative_strength": -30.131519, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.988133, "energy": 52.422492, "activity_lines": [ 52.318246, 52.70388, 60.158277, 64.876002 ] }, { "date": "2024-03-15", "close": 61.665092, "volume": 19964544, "typical_volume": 12026142.75, "trend": 70.661126, "fair_value": 77.686164, "relative_strength": -25.664398, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.966408, "energy": 30.570375, "activity_lines": [ 56.249569, 53.905661, 59.817527, 64.214995 ] }, { "date": "2024-03-22", "close": 83.750397, "volume": 28954726, "typical_volume": 13154118.35, "trend": 70.20007, "fair_value": 77.374575, "relative_strength": 0.769271, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "down", "direction": 6.407646, "energy": 23.901882, "activity_lines": [ 66.323048, 59.255606, 61.611261, 65.059465 ] }, { "date": "2024-03-29", "close": 66.71006, "volume": 19508942, "typical_volume": 13671328.0, "trend": 69.435591, "fair_value": 76.953405, "relative_strength": -19.342371, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "down", "direction": -15.248456, "energy": 28.135063, "activity_lines": [ 68.135682, 61.116347, 61.699693, 64.834303 ] }, { "date": "2024-04-05", "close": 61.65522, "volume": 9666251, "typical_volume": 13342645.6, "trend": 68.719818, "fair_value": 76.503036, "relative_strength": -25.737062, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -6.207603, "energy": 22.756687, "activity_lines": [ 67.168813, 61.927886, 61.320956, 64.332343 ] }, { "date": "2024-04-12", "close": 59.522709, "volume": 10072942, "typical_volume": 13320201.3, "trend": 67.746038, "fair_value": 76.083545, "relative_strength": -26.745246, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -12.984298, "energy": 20.226677, "activity_lines": [ 64.902033, 62.269483, 60.822853, 63.738981 ] }, { "date": "2024-04-19", "close": 48.820667, "volume": 15030363, "typical_volume": 13725674.75, "trend": 66.664973, "fair_value": 75.613094, "relative_strength": -40.457594, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -53.296389, "energy": 29.029729, "activity_lines": [ 58.955357, 60.552166, 59.415707, 62.51799 ] }, { "date": "2024-04-26", "close": 53.836014, "volume": 8334443, "typical_volume": 13759014.65, "trend": 65.884698, "fair_value": 75.196971, "relative_strength": -34.522106, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -43.467265, "energy": 32.692545, "activity_lines": [ 55.536758, 59.647644, 58.619588, 61.690315 ] }, { "date": "2024-05-03", "close": 59.690544, "volume": 5205323, "typical_volume": 13459606.35, "trend": 65.229478, "fair_value": 74.853312, "relative_strength": -27.545101, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -39.974609, "energy": 30.04292, "activity_lines": [ 56.063961, 59.647644, 58.5116, 61.290692 ] }, { "date": "2024-05-10", "close": 57.765358, "volume": 8941720, "typical_volume": 13508010.85, "trend": 64.465657, "fair_value": 74.456253, "relative_strength": -30.036216, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -39.386814, "energy": 28.886304, "activity_lines": [ 56.417403, 59.126722, 58.32477, 60.809136 ] }, { "date": "2024-05-17", "close": 53.954491, "volume": 7432381, "typical_volume": 13546706.5, "trend": 63.740999, "fair_value": 74.060911, "relative_strength": -33.861818, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -52.698626, "energy": 33.033783, "activity_lines": [ 55.759881, 57.822983, 57.869919, 60.130996 ] }, { "date": "2024-05-24", "close": 51.348083, "volume": 7091678, "typical_volume": 13541419.1, "trend": 63.17924, "fair_value": 73.628776, "relative_strength": -34.921768, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -56.683515, "energy": 29.854234, "activity_lines": [ 54.60477, 56.115897, 57.246291, 59.331453 ] }, { "date": "2024-05-31", "close": 50.28183, "volume": 5509417, "typical_volume": 13482615.4, "trend": 62.640518, "fair_value": 73.316821, "relative_strength": -35.534635, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -58.933187, "energy": 39.453295, "activity_lines": [ 52.925748, 54.402529, 56.604987, 58.499362 ] }, { "date": "2024-06-07", "close": 45.128262, "volume": 10000533, "typical_volume": 13594010.15, "trend": 61.82141, "fair_value": 72.934388, "relative_strength": -40.673426, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.896284, "energy": 58.229338, "activity_lines": [ 49.765815, 52.360668, 55.529846, 57.369539 ] }, { "date": "2024-06-14", "close": 50.09425, "volume": 7193944, "typical_volume": 13490023.85, "trend": 60.849933, "fair_value": 72.563799, "relative_strength": -32.768031, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.81165, "energy": 53.846524, "activity_lines": [ 49.23203, 51.61411, 54.996342, 56.612948 ] }, { "date": "2024-06-21", "close": 47.9827, "volume": 7927998, "typical_volume": 13287880.55, "trend": 59.693876, "fair_value": 72.139283, "relative_strength": -33.852664, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.010444, "energy": 61.557936, "activity_lines": [ 48.505802, 50.693834, 54.295259, 55.782804 ] }, { "date": "2024-06-28", "close": 45.594021, "volume": 8711184, "typical_volume": 13246579.35, "trend": 58.65269, "fair_value": 71.577549, "relative_strength": -35.052439, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.092989, "energy": 69.099998, "activity_lines": [ 47.381467, 49.549071, 53.392017, 54.873136 ] }, { "date": "2024-07-05", "close": 41.344151, "volume": 6047615, "typical_volume": 12795116.25, "trend": 57.322408, "fair_value": 70.966838, "relative_strength": -39.278711, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -77.371686, "energy": 73.697836, "activity_lines": [ 45.224113, 47.69027, 52.073439, 53.756456 ] }, { "date": "2024-07-12", "close": 41.583019, "volume": 6146604, "typical_volume": 12175677.6, "trend": 55.987254, "fair_value": 70.391609, "relative_strength": -38.078671, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.862655, "energy": 75.879145, "activity_lines": [ 43.742227, 46.102024, 50.795207, 52.741012 ] }, { "date": "2024-07-19", "close": 40.279198, "volume": 5308989, "typical_volume": 11543485.75, "trend": 54.739947, "fair_value": 69.802501, "relative_strength": -39.058683, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.070358, "energy": 82.384634, "activity_lines": [ 42.062084, 44.605948, 49.434271, 51.727589 ] }, { "date": "2024-07-26", "close": 39.323719, "volume": 5363200, "typical_volume": 10120639.85, "trend": 53.696091, "fair_value": 69.279421, "relative_strength": -37.286361, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.956828, "energy": 85.720614, "activity_lines": [ 40.717784, 43.254079, 48.042051, 50.732994 ] }, { "date": "2024-08-02", "close": 40.796745, "volume": 6207189, "typical_volume": 9432772.1, "trend": 52.757282, "fair_value": 68.793798, "relative_strength": -33.888332, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.281413, "energy": 79.971474, "activity_lines": [ 40.441759, 42.436046, 46.878266, 49.900778 ] }, { "date": "2024-08-09", "close": 39.642216, "volume": 6743400, "typical_volume": 8322205.8, "trend": 52.003769, "fair_value": 68.322134, "relative_strength": -33.744467, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.257752, "energy": 77.226426, "activity_lines": [ 40.100709, 41.599942, 45.703899, 49.054644 ] }, { "date": "2024-08-16", "close": 39.841267, "volume": 4317110, "typical_volume": 7562614.2, "trend": 51.346734, "fair_value": 67.877818, "relative_strength": -32.801593, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.375919, "energy": 60.903347, "activity_lines": [ 39.939471, 40.993476, 44.758528, 48.269967 ] }, { "date": "2024-08-23", "close": 39.18438, "volume": 4668616, "typical_volume": 7312732.45, "trend": 50.74843, "fair_value": 67.459566, "relative_strength": -32.262012, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.65457, "energy": 56.33531, "activity_lines": [ 39.675388, 40.363704, 43.878543, 47.485299 ] }, { "date": "2024-08-30", "close": 43.523823, "volume": 7628042, "typical_volume": 7190487.45, "trend": 50.422461, "fair_value": 67.039588, "relative_strength": -23.472195, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -49.695341, "energy": 40.906077, "activity_lines": [ 40.930774, 40.721282, 43.518842, 47.019195 ] }, { "date": "2024-09-06", "close": 48.072277, "volume": 13338717, "typical_volume": 7105905.15, "trend": 50.579173, "fair_value": 66.676431, "relative_strength": -12.318067, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.446406, "energy": 21.364942, "activity_lines": [ 43.422304, 41.986923, 43.668512, 46.86757 ] }, { "date": "2024-09-13", "close": 49.495537, "volume": 8391260, "typical_volume": 7108746.0, "trend": 50.727711, "fair_value": 66.335385, "relative_strength": -6.755515, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -12.805949, "energy": 20.908557, "activity_lines": [ 45.903219, 43.466279, 43.957295, 46.797658 ] }, { "date": "2024-09-20", "close": 48.948132, "volume": 4454362, "typical_volume": 7071197.95, "trend": 50.682925, "fair_value": 66.061279, "relative_strength": -8.152894, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 1.909082, "energy": 24.354507, "activity_lines": [ 47.544778, 44.6979, 44.214613, 46.682847 ] }, { "date": "2024-09-27", "close": 55.536919, "volume": 12025625, "typical_volume": 7225393.2, "trend": 50.773518, "fair_value": 65.819763, "relative_strength": -7.003494, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "mixed", "direction": 44.113628, "energy": 47.222742, "activity_lines": [ 50.775474, 46.99357, 45.150589, 46.996008 ] }, { "date": "2024-10-04", "close": 66.524864, "volume": 5527496, "typical_volume": 7130148.95, "trend": 51.063198, "fair_value": 65.681345, "relative_strength": 3.639135, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 58.385429, "energy": 79.213488, "activity_lines": [ 56.57865, 51.009636, 47.143647, 48.012224 ] }, { "date": "2024-10-11", "close": 62.663158, "volume": 20635214, "typical_volume": 7807325.75, "trend": 51.096467, "fair_value": 65.478188, "relative_strength": 1.884316, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 43.611898, "energy": 73.147783, "activity_lines": [ 59.561187, 53.829008, 48.709065, 48.760608 ] }, { "date": "2024-10-18", "close": 76.348335, "volume": 18227778, "typical_volume": 8443243.8, "trend": 50.849732, "fair_value": 65.421363, "relative_strength": 22.603197, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 66.397631, "energy": 86.092465, "activity_lines": [ 66.132725, 58.739022, 51.523952, 50.389761 ] }, { "date": "2024-10-25", "close": 71.570969, "volume": 16427482, "typical_volume": 8764591.25, "trend": 51.011762, "fair_value": 65.332545, "relative_strength": 13.737496, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 75.749796, "energy": 89.233591, "activity_lines": [ 69.32162, 62.11304, 53.759725, 51.726615 ] }, { "date": "2024-11-01", "close": 63.957035, "volume": 13892044, "typical_volume": 9099496.25, "trend": 51.088489, "fair_value": 65.207653, "relative_strength": 2.753766, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.367298, "energy": 61.323326, "activity_lines": [ 68.464349, 63.525803, 55.144445, 52.561794 ] }, { "date": "2024-11-08", "close": 68.754311, "volume": 14872008, "typical_volume": 9446696.75, "trend": 51.396209, "fair_value": 65.111348, "relative_strength": 5.019917, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.85092, "energy": 58.231959, "activity_lines": [ 68.644829, 65.360386, 56.920034, 53.701524 ] }, { "date": "2024-11-15", "close": 82.210564, "volume": 32450028, "typical_volume": 10633638.95, "trend": 52.509206, "fair_value": 65.112157, "relative_strength": 30.341273, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 81.932382, "energy": 60.784145, "activity_lines": [ 73.162096, 69.182824, 59.878259, 55.689547 ] }, { "date": "2024-11-22", "close": 78.766876, "volume": 28184741, "typical_volume": 11740495.25, "trend": 53.340234, "fair_value": 65.117918, "relative_strength": 27.693218, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.182534, "energy": 53.995371, "activity_lines": [ 75.228307, 71.758441, 62.334149, 57.38359 ] }, { "date": "2024-11-29", "close": 74.497101, "volume": 18017448, "typical_volume": 12334037.45, "trend": 53.833786, "fair_value": 65.169781, "relative_strength": 18.967313, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.631928, "energy": 50.53836, "activity_lines": [ 75.710024, 73.025529, 64.20519, 58.748549 ] }, { "date": "2024-12-06", "close": 81.91198, "volume": 19600336, "typical_volume": 13048604.8, "trend": 54.638674, "fair_value": 65.24565, "relative_strength": 28.184346, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.669154, "energy": 54.303548, "activity_lines": [ 78.468291, 75.17625, 66.625677, 60.560046 ] }, { "date": "2024-12-13", "close": 77.781548, "volume": 20669971, "typical_volume": 13813943.35, "trend": 55.432909, "fair_value": 65.27419, "relative_strength": 22.731659, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.81163, "energy": 46.325079, "activity_lines": [ 78.652752, 76.096437, 68.454537, 62.053134 ] }, { "date": "2024-12-20", "close": 75.183853, "volume": 10896320, "typical_volume": 14048399.9, "trend": 56.227435, "fair_value": 65.266501, "relative_strength": 19.975489, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.69242, "energy": 39.339929, "activity_lines": [ 77.369498, 76.339649, 69.852866, 63.327389 ] }, { "date": "2024-12-27", "close": 68.654785, "volume": 10602094, "typical_volume": 14241334.6, "trend": 56.839866, "fair_value": 65.194739, "relative_strength": 8.978645, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 41.467335, "energy": 28.430193, "activity_lines": [ 74.378336, 75.168109, 70.46563, 64.129153 ] }, { "date": "2025-01-03", "close": 59.119946, "volume": 7242741, "typical_volume": 14387616.15, "trend": 57.306256, "fair_value": 65.080288, "relative_strength": -0.1474, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.160901, "energy": 15.594275, "activity_lines": [ 68.883034, 72.402844, 70.03216, 64.276255 ] }, { "date": "2025-01-10", "close": 62.414337, "volume": 8407027, "typical_volume": 14574536.7, "trend": 57.716926, "fair_value": 65.006565, "relative_strength": 7.017571, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 18.546238, "energy": 19.031176, "activity_lines": [ 65.511005, 70.462942, 69.820638, 64.605809 ] }, { "date": "2025-01-17", "close": 68.48558, "volume": 9753073, "typical_volume": 14680788.25, "trend": 58.400355, "fair_value": 65.000251, "relative_strength": 14.717128, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 10.480174, "energy": 16.847582, "activity_lines": [ 65.462567, 69.654951, 70.076711, 65.300561 ] }, { "date": "2025-01-24", "close": 78.468285, "volume": 13596515, "typical_volume": 14693678.15, "trend": 59.496164, "fair_value": 65.064805, "relative_strength": 30.463618, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.031053, "energy": 17.781769, "activity_lines": [ 69.361429, 70.666883, 71.164651, 66.595266 ] }, { "date": "2025-01-31", "close": 71.461487, "volume": 4500687, "typical_volume": 14499149.5, "trend": 60.500075, "fair_value": 65.083552, "relative_strength": 18.436093, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.185276, "energy": 16.39034, "activity_lines": [ 70.705729, 70.472894, 71.440535, 67.367222 ] }, { "date": "2025-02-07", "close": 77.811401, "volume": 17658106, "typical_volume": 15159336.7, "trend": 61.707688, "fair_value": 65.152299, "relative_strength": 25.888636, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 44.075138, "energy": 28.994045, "activity_lines": [ 73.979554, 71.566259, 72.216573, 68.484082 ] }, { "date": "2025-02-14", "close": 80.767403, "volume": 25447613, "typical_volume": 15830436.1, "trend": 63.057294, "fair_value": 65.232864, "relative_strength": 27.88344, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 60.939468, "energy": 52.518817, "activity_lines": [ 76.992615, 73.13682, 73.136691, 69.713741 ] }, { "date": "2025-02-21", "close": 77.463051, "volume": 21317169, "typical_volume": 16619919.75, "trend": 64.328606, "fair_value": 65.274134, "relative_strength": 20.714722, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 53.6764, "energy": 49.593949, "activity_lines": [ 77.680689, 74.1274, 73.621963, 70.643145 ] }, { "date": "2025-02-28", "close": 66.435295, "volume": 15630809, "typical_volume": 16369699.5, "trend": 65.183224, "fair_value": 65.318918, "relative_strength": 5.072522, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 36.806875, "energy": 23.813654, "activity_lines": [ 74.094345, 73.118724, 73.004887, 70.77906 ] }, { "date": "2025-03-07", "close": 74.188568, "volume": 17872471, "typical_volume": 16351934.15, "trend": 66.334769, "fair_value": 65.411524, "relative_strength": 15.187689, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 45.610208, "energy": 22.589661, "activity_lines": [ 73.894625, 73.678798, 73.108254, 71.36005 ] }, { "date": "2025-03-14", "close": 68.505486, "volume": 11624856, "typical_volume": 16111802.85, "trend": 67.290243, "fair_value": 65.46162, "relative_strength": 4.917794, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 19.990701, "energy": 11.619216, "activity_lines": [ 71.618739, 73.104971, 72.680661, 71.500097 ] }, { "date": "2025-03-21", "close": 63.509155, "volume": 7230872, "typical_volume": 15778744.25, "trend": 68.101069, "fair_value": 65.474659, "relative_strength": -0.288228, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -2.772327, "energy": 14.184135, "activity_lines": [ 68.297804, 71.452074, 71.791824, 71.256155 ] }, { "date": "2025-03-28", "close": 62.722878, "volume": 4835652, "typical_volume": 15276926.45, "trend": 68.741037, "fair_value": 65.48288, "relative_strength": -0.80082, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -32.32983, "energy": 36.260843, "activity_lines": [ 65.865327, 69.636312, 70.830236, 70.909175 ] }, { "date": "2025-04-04", "close": 62.016228, "volume": 4270538, "typical_volume": 13867951.95, "trend": 69.205836, "fair_value": 65.509937, "relative_strength": -1.491778, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -35.728102, "energy": 50.1247, "activity_lines": [ 64.179977, 67.796844, 69.830069, 70.475317 ] }, { "date": "2025-04-11", "close": 55.835503, "volume": 10384945, "typical_volume": 12977962.15, "trend": 69.417168, "fair_value": 65.510745, "relative_strength": -8.235567, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -45.327926, "energy": 61.227089, "activity_lines": [ 60.72899, 65.132736, 68.337425, 69.612715 ] }, { "date": "2025-04-18", "close": 61.249855, "volume": 15036694, "typical_volume": 12828924.45, "trend": 69.827225, "fair_value": 65.56275, "relative_strength": -0.800774, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -60.63252, "energy": 63.85222, "activity_lines": [ 60.306325, 63.737165, 67.469631, 69.085791 ] }, { "date": "2025-04-25", "close": 64.594017, "volume": 9737033, "typical_volume": 12335759.3, "trend": 70.129128, "fair_value": 65.633135, "relative_strength": 3.803213, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.693149, "energy": 53.68936, "activity_lines": [ 61.48209, 63.250742, 66.983411, 68.748165 ] }, { "date": "2025-05-02", "close": 66.385521, "volume": 7426268, "typical_volume": 11673574.15, "trend": 70.124484, "fair_value": 65.726401, "relative_strength": 7.092402, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.168821, "energy": 34.127197, "activity_lines": [ 63.182698, 63.384109, 66.750276, 68.506642 ] }, { "date": "2025-05-09", "close": 70.466202, "volume": 9655596, "typical_volume": 11611537.95, "trend": 70.384585, "fair_value": 65.860724, "relative_strength": 11.219744, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -26.837578, "energy": 16.340341, "activity_lines": [ 65.999357, 64.460827, 66.960045, 68.528688 ] }, { "date": "2025-05-16", "close": 66.972748, "volume": 8301153, "typical_volume": 11496490.9, "trend": 70.072066, "fair_value": 65.986023, "relative_strength": 4.611412, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -27.776299, "energy": 20.629388, "activity_lines": [ 67.0882, 64.829083, 66.859569, 68.30857 ] }, { "date": "2025-05-23", "close": 64.255615, "volume": 6319389, "typical_volume": 11450323.3, "trend": 69.82822, "fair_value": 66.117748, "relative_strength": 0.678094, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -30.22082, "energy": 20.37119, "activity_lines": [ 66.528849, 64.834511, 66.508327, 67.933315 ] }, { "date": "2025-05-30", "close": 64.603973, "volume": 5643153, "typical_volume": 11312129.6, "trend": 69.849785, "fair_value": 66.251961, "relative_strength": 0.944125, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -32.254206, "energy": 18.375426, "activity_lines": [ 65.885233, 64.980548, 66.165808, 67.596266 ] }, { "date": "2025-06-06", "close": 66.684113, "volume": 4618152, "typical_volume": 11055383.55, "trend": 69.780778, "fair_value": 66.401163, "relative_strength": 2.522656, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -32.168347, "energy": 15.727251, "activity_lines": [ 65.934333, 65.484886, 66.01097, 67.39203 ] }, { "date": "2025-06-13", "close": 65.010002, "volume": 5144289, "typical_volume": 10632772.25, "trend": 69.207426, "fair_value": 66.53747, "relative_strength": -0.076985, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -45.519521, "energy": 23.189567, "activity_lines": [ 65.405491, 65.612818, 65.705271, 67.084238 ] }, { "date": "2025-06-20", "close": 63.310001, "volume": 4609783, "typical_volume": 10638227.05, "trend": 68.692197, "fair_value": 66.673447, "relative_strength": -2.471023, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -44.302705, "energy": 24.168023, "activity_lines": [ 64.673728, 65.377226, 65.301754, 66.703758 ] }, { "date": "2025-06-27", "close": 65.800003, "volume": 4878007, "typical_volume": 9999222.1, "trend": 68.402294, "fair_value": 66.768881, "relative_strength": -0.919349, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -35.972689, "energy": 18.419652, "activity_lines": [ 65.016148, 65.458462, 65.174197, 66.517165 ] }, { "date": "2025-07-04", "close": 67.019997, "volume": 6506562, "typical_volume": 9052169.55, "trend": 67.905895, "fair_value": 66.893846, "relative_strength": -0.998923, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -28.797557, "energy": 14.426681, "activity_lines": [ 65.662274, 65.678785, 65.220027, 66.427985 ] }, { "date": "2025-07-11", "close": 67.5, "volume": 7159931, "typical_volume": 8344307.65, "trend": 67.563176, "fair_value": 67.016795, "relative_strength": -1.871962, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -11.755035, "energy": 6.242783, "activity_lines": [ 66.307333, 65.942273, 65.377036, 66.401798 ] }, { "date": "2025-07-18", "close": 75.169998, "volume": 21775198, "typical_volume": 8651527.1, "trend": 67.562714, "fair_value": 67.17745, "relative_strength": 7.70644, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 33.897632, "energy": 36.71656, "activity_lines": [ 69.454666, 67.580043, 66.311964, 66.892561 ] }, { "date": "2025-07-25", "close": 75.660004, "volume": 14565648, "typical_volume": 8486185.95, "trend": 67.796222, "fair_value": 67.346515, "relative_strength": 5.855345, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 36.668688, "energy": 55.502752, "activity_lines": [ 72.088001, 69.221381, 67.251965, 67.414967 ] }, { "date": "2025-08-01", "close": 82.75, "volume": 21633193, "typical_volume": 8986602.8, "trend": 68.58389, "fair_value": 67.564995, "relative_strength": 15.840229, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 59.616126, "energy": 73.929301, "activity_lines": [ 76.261334, 71.993859, 68.860197, 68.379726 ] }, { "date": "2025-08-08", "close": 77.849998, "volume": 19593050, "typical_volume": 9604711.7, "trend": 69.098412, "fair_value": 67.768425, "relative_strength": 5.958753, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 40.309931, "energy": 68.44902, "activity_lines": [ 77.671333, 73.539166, 69.933931, 68.97754 ] }, { "date": "2025-08-15", "close": 76.339996, "volume": 15415922, "typical_volume": 10133725.2, "trend": 69.360226, "fair_value": 67.95582, "relative_strength": 1.512837, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 64.254443, "energy": 73.103284, "activity_lines": [ 77.855999, 74.56909, 70.795565, 69.444739 ] }, { "date": "2025-08-22", "close": 81.199997, "volume": 14895550, "typical_volume": 10664975.8, "trend": 69.451283, "fair_value": 68.163192, "relative_strength": 3.600733, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 72.398766, "energy": 73.108563, "activity_lines": [ 79.071331, 76.30709, 72.055214, 70.208595 ] }, { "date": "2025-08-29", "close": 90.269997, "volume": 23274298, "typical_volume": 11309443.45, "trend": 70.078233, "fair_value": 68.365068, "relative_strength": 13.352269, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.054968, "energy": 71.260428, "activity_lines": [ 82.907997, 79.399816, 74.08732, 71.551738 ] }, { "date": "2025-09-05", "close": 80.989998, "volume": 17267543, "typical_volume": 11420985.9, "trend": 70.184187, "fair_value": 68.531523, "relative_strength": 2.541788, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.508452, "energy": 50.275091, "activity_lines": [ 82.677331, 80.315089, 75.071644, 72.255723 ] }, { "date": "2025-09-12", "close": 76.220001, "volume": 15132257, "typical_volume": 11690747.1, "trend": 70.032607, "fair_value": 68.680516, "relative_strength": -5.06801, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.753313, "energy": 43.611287, "activity_lines": [ 80.973999, 80.086908, 75.507681, 72.64513 ] }, { "date": "2025-09-19", "close": 74.650002, "volume": 14253404, "typical_volume": 12032103.9, "trend": 69.938838, "fair_value": 68.841755, "relative_strength": -5.938556, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 42.929662, "energy": 30.774099, "activity_lines": [ 78.856, 79.405999, 75.738833, 72.943026 ] }, { "date": "2025-09-26", "close": 74.099998, "volume": 10725852, "typical_volume": 12085616.7, "trend": 70.194328, "fair_value": 68.995186, "relative_strength": -6.945062, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.273843, "energy": 21.073417, "activity_lines": [ 76.667333, 78.49509, 75.878249, 73.211488 ] }, { "date": "2025-10-03", "close": 78.629997, "volume": 4307613, "typical_volume": 11885939.7, "trend": 70.342376, "fair_value": 69.187256, "relative_strength": -2.674745, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.92659, "energy": 21.306983, "activity_lines": [ 76.461999, 78.427271, 76.431789, 73.755725 ] }, { "date": "2025-10-10", "close": 76.889999, "volume": 6884460, "typical_volume": 11914193.25, "trend": 70.62186, "fair_value": 69.326347, "relative_strength": -5.198922, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.371389, "energy": 18.075473, "activity_lines": [ 76.452665, 77.98909, 76.764105, 74.178152 ] }, { "date": "2025-10-17", "close": 72.5, "volume": 14906065, "typical_volume": 12377338.85, "trend": 70.921555, "fair_value": 69.478806, "relative_strength": -8.897153, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.588176, "energy": 13.602964, "activity_lines": [ 75.253332, 76.859272, 76.618161, 74.299323 ] }, { "date": "2025-10-24", "close": 72.959999, "volume": 6549070, "typical_volume": 12473884.75, "trend": 71.262792, "fair_value": 69.665718, "relative_strength": -10.617875, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 10.718524, "energy": 8.465193, "activity_lines": [ 74.455332, 75.910363, 76.478428, 74.430835 ] }, { "date": "2025-10-31", "close": 107.400002, "volume": 30469642, "typical_volume": 13740152.4, "trend": 72.775585, "fair_value": 70.060779, "relative_strength": 30.500754, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 77.617413, "energy": 55.828973, "activity_lines": [ 85.25, 81.284727, 79.588809, 76.762268 ] }, { "date": "2025-11-07", "close": 97.629997, "volume": 48789446, "typical_volume": 15949135.55, "trend": 74.168734, "fair_value": 70.354137, "relative_strength": 16.873446, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 69.326932, "energy": 68.205285, "activity_lines": [ 90.567999, 84.406363, 81.566856, 78.365779 ] }, { "date": "2025-11-14", "close": 93.0, "volume": 31881254, "typical_volume": 17299297.9, "trend": 75.227073, "fair_value": 70.639133, "relative_strength": 11.669446, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.896551, "energy": 68.77037, "activity_lines": [ 93.075999, 86.552363, 82.940523, 79.580699 ] }, { "date": "2025-11-21", "close": 91.879997, "volume": 34000798, "typical_volume": 18674009.7, "trend": 76.136605, "fair_value": 70.884094, "relative_strength": 14.816845, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.222826, "energy": 69.241731, "activity_lines": [ 94.136665, 88.276363, 84.077999, 80.655081 ] }, { "date": "2025-11-28", "close": 96.410004, "volume": 23812176, "typical_volume": 19506621.95, "trend": 77.137421, "fair_value": 71.175581, "relative_strength": 18.55186, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.297123, "energy": 59.34508, "activity_lines": [ 95.415334, 90.539273, 85.528523, 81.963042 ] }, { "date": "2025-12-05", "close": 88.120003, "volume": 12677959, "typical_volume": 19051760.0, "trend": 77.725881, "fair_value": 71.402388, "relative_strength": 8.11092, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 54.227461, "energy": 36.545867, "activity_lines": [ 92.367335, 90.899273, 86.051857, 82.671596 ] }, { "date": "2025-12-12", "close": 91.339996, "volume": 10252178, "typical_volume": 18836086.5, "trend": 78.538123, "fair_value": 71.685893, "relative_strength": 12.392052, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 50.777138, "energy": 31.216967, "activity_lines": [ 91.678, 91.589818, 86.82019, 83.549926 ] }, { "date": "2025-12-19", "close": 85.120003, "volume": 10697771, "typical_volume": 18289315.4, "trend": 79.233603, "fair_value": 71.918753, "relative_strength": 4.751542, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.208558, "energy": 20.46487, "activity_lines": [ 89.334668, 90.918364, 86.921476, 83.974563 ] }, { "date": "2025-12-26", "close": 84.699997, "volume": 9139750, "typical_volume": 17766650.4, "trend": 79.90347, "fair_value": 72.160775, "relative_strength": 2.198103, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.489262, "energy": 18.578226, "activity_lines": [ 87.376666, 90.020909, 86.971476, 84.327234 ] }, { "date": "2026-01-02", "close": 89.269997, "volume": 10598719, "typical_volume": 17525790.25, "trend": 80.656333, "fair_value": 72.445883, "relative_strength": 7.169653, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.224122, "energy": 16.216652, "activity_lines": [ 87.420665, 89.732545, 87.424095, 84.931526 ] }, { "date": "2026-01-09", "close": 107.0, "volume": 23036664, "typical_volume": 17932845.95, "trend": 82.055999, "fair_value": 72.845591, "relative_strength": 23.02226, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 67.427527, "energy": 33.972222, "activity_lines": [ 93.850665, 92.371272, 89.503714, 86.631118 ] }, { "date": "2026-01-16", "close": 117.660004, "volume": 30852954, "typical_volume": 18311778.75, "trend": 83.867666, "fair_value": 73.319582, "relative_strength": 34.959686, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 77.423598, "energy": 65.650304, "activity_lines": [ 102.575334, 96.955455, 92.475714, 88.92815 ] }, { "date": "2026-01-23", "close": 109.010002, "volume": 18785254, "typical_volume": 18387664.3, "trend": 85.307999, "fair_value": 73.721268, "relative_strength": 23.752662, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.15783, "energy": 67.824969, "activity_lines": [ 106.662001, 99.602728, 94.493476, 90.550236 ] }, { "date": "2026-01-30", "close": 107.18, "volume": 27800209, "typical_volume": 19021061.9, "trend": 86.646666, "fair_value": 74.1032, "relative_strength": 21.7688, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.058177, "energy": 72.294829, "activity_lines": [ 108.546001, 101.626182, 96.203524, 91.961333 ] }, { "date": "2026-02-06", "close": 91.949997, "volume": 17833689, "typical_volume": 19200076.15, "trend": 87.461666, "fair_value": 74.346087, "relative_strength": 5.900514, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 54.788588, "energy": 54.794624, "activity_lines": [ 103.854667, 100.602363, 96.315667, 92.303484 ] }, { "date": "2026-02-13", "close": 92.849998, "volume": 15604505, "typical_volume": 19444008.8, "trend": 88.050999, "fair_value": 74.579824, "relative_strength": 6.638308, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 38.5271, "energy": 23.016637, "activity_lines": [ 99.284666, 99.823272, 96.431143, 92.651118 ] }, { "date": "2026-02-27", "close": 86.800003, "volume": 14973171, "typical_volume": 19977286.7, "trend": 88.422333, "fair_value": 74.747467, "relative_strength": -2.062192, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 14.768786, "energy": 16.086072, "activity_lines": [ 93.641333, 97.858182, 95.881143, 92.570408 ] }, { "date": "2026-03-06", "close": 79.599998, "volume": 13282259, "typical_volume": 20297176.65, "trend": 88.317333, "fair_value": 74.891807, "relative_strength": -9.285846, "stage": 4, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "mixed", "direction": -19.618507, "energy": 28.07008, "activity_lines": [ 87.655333, 94.666545, 94.606524, 92.001226 ] }, { "date": "2026-03-13", "close": 76.790001, "volume": 12646166, "typical_volume": 20184181.7, "trend": 88.281999, "fair_value": 75.004163, "relative_strength": -11.614494, "stage": 4, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "mixed", "direction": -33.33597, "energy": 37.829026, "activity_lines": [ 82.693333, 91.064364, 93.051381, 91.257527 ] }, { "date": "2026-03-20", "close": 72.379997, "volume": 9509697, "typical_volume": 20332213.05, "trend": 88.149999, "fair_value": 75.01731, "relative_strength": -13.640354, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -38.097902, "energy": 59.330025, "activity_lines": [ 78.287332, 86.804181, 91.055809, 90.231591 ] }, { "date": "2026-03-27", "close": 72.25, "volume": 10760397, "typical_volume": 19346750.8, "trend": 87.851666, "fair_value": 75.029984, "relative_strength": -12.808336, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -42.920625, "energy": 64.946764, "activity_lines": [ 75.142666, 82.827454, 89.050619, 89.205785 ] }, { "date": "2026-04-03", "close": 69.0, "volume": 7715334, "typical_volume": 17293045.2, "trend": 87.142666, "fair_value": 74.938222, "relative_strength": -15.937561, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -45.755641, "energy": 66.994933, "activity_lines": [ 72.287999, 78.891636, 86.903285, 87.989548 ] }, { "date": "2026-04-10", "close": 72.849075, "volume": 7698633, "typical_volume": 16083914.15, "trend": 86.871302, "fair_value": 74.825163, "relative_strength": -13.589047, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -37.05547, "energy": 58.390891, "activity_lines": [ 71.903025, 76.540377, 85.258864, 87.067381 ] }, { "date": "2026-04-17", "close": 75.965355, "volume": 11701222, "typical_volume": 14968935.35, "trend": 86.862814, "fair_value": 74.746502, "relative_strength": -11.464108, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -61.66298, "energy": 57.223335, "activity_lines": [ 73.006871, 75.413186, 84.007188, 86.363771 ] }, { "date": "2026-04-24", "close": 73.864609, "volume": 8873751, "typical_volume": 14222014.1, "trend": 86.836634, "fair_value": 74.701697, "relative_strength": -14.467654, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.903425, "energy": 54.728334, "activity_lines": [ 73.465446, 74.471579, 82.631225, 85.525178 ] }, { "date": "2026-05-01", "close": 78.115875, "volume": 13462495, "typical_volume": 14261240.9, "trend": 86.970497, "fair_value": 74.685992, "relative_strength": -10.204942, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -45.862371, "energy": 35.55275, "activity_lines": [ 75.242135, 74.631756, 81.767503, 84.962548 ] }, { "date": "2026-05-08", "close": 83.980042, "volume": 10991639, "typical_volume": 14298213.95, "trend": 87.148832, "fair_value": 74.72248, "relative_strength": -5.016393, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -38.9179, "energy": 24.080294, "activity_lines": [ 78.582488, 76.126038, 81.509912, 84.769615 ] }, { "date": "2026-05-15", "close": 77.389084, "volume": 14656264, "typical_volume": 14496138.6, "trend": 87.165468, "fair_value": 74.428952, "relative_strength": -11.336563, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -36.596037, "energy": 24.363945, "activity_lines": [ 78.727186, 76.473236, 80.659659, 84.139954 ] }, { "date": "2026-05-22", "close": 77.060532, "volume": 11616456, "typical_volume": 14619973.9, "trend": 87.317486, "fair_value": 74.214532, "relative_strength": -11.136944, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -34.734869, "energy": 23.654296, "activity_lines": [ 78.459699, 76.800896, 79.814928, 83.488023 ] }, { "date": "2026-05-29", "close": 70.180832, "volume": 10483564, "typical_volume": 14614216.15, "trend": 87.224847, "fair_value": 73.965702, "relative_strength": -18.043488, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.031113, "energy": 36.66766, "activity_lines": [ 75.825967, 75.872782, 78.351367, 82.382432 ] }, { "date": "2026-06-05", "close": 70.857849, "volume": 2532812, "typical_volume": 13589023.55, "trend": 86.006775, "fair_value": 73.775204, "relative_strength": -16.283433, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.739642, "energy": 51.568337, "activity_lines": [ 73.663492, 75.107747, 77.043184, 81.326497 ] }, { "date": "2026-06-12", "close": 65.900002, "volume": 1874813, "typical_volume": 12140116.5, "trend": 84.949108, "fair_value": 73.530616, "relative_strength": -21.974618, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.907108, "energy": 74.871684, "activity_lines": [ 70.33227, 73.466598, 75.43493, 80.029286 ] }, { "date": "2026-06-19", "close": 66.489998, "volume": 8036248, "typical_volume": 11602666.2, "trend": 84.065442, "fair_value": 73.226713, "relative_strength": -22.19697, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.600426, "energy": 80.657426, "activity_lines": [ 68.403049, 71.989083, 74.129343, 78.838375 ] }, { "date": "2026-06-26", "close": 55.799999, "volume": 2370537, "typical_volume": 10331182.6, "trend": 82.862775, "fair_value": 72.849462, "relative_strength": -33.375057, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -89.637486, "energy": 92.549949, "activity_lines": [ 63.637102, 68.683553, 72.008137, 77.014799 ] }, { "date": "2026-07-03", "close": 60.279999, "volume": 1687175, "typical_volume": 9523856.9, "trend": 81.658442, "fair_value": 72.327278, "relative_strength": -28.03073, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.773092, "energy": 86.741409, "activity_lines": [ 61.781856, 66.55921, 70.558265, 75.557845 ] }, { "date": "2026-07-10", "close": 60.950001, "volume": 11347406, "typical_volume": 9311001.95, "trend": 80.752775, "fair_value": 71.816526, "relative_strength": -26.088334, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.515499, "energy": 78.922499, "activity_lines": [ 60.81, 64.803679, 69.323011, 74.221817 ] }, { "date": "2026-07-17", "close": 51.790001, "volume": 12257762, "typical_volume": 9175231.5, "trend": 79.434442, "fair_value": 71.348695, "relative_strength": -32.983654, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -84.561193, "energy": 85.989713, "activity_lines": [ 57.445333, 61.694801, 67.367281, 72.353251 ] }, { "date": "2026-07-24", "close": 49.349998, "volume": 14587850, "typical_volume": 9240511.05, "trend": 78.242108, "fair_value": 70.920789, "relative_strength": -36.483315, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -82.572644, "energy": 80.59032, "activity_lines": [ 54.208, 58.727559, 65.345885, 70.412319 ] }, { "date": "2026-07-31", "close": 67.029999, "volume": 21630396, "typical_volume": 9689722.55, "trend": 77.653108, "fair_value": 70.558372, "relative_strength": -13.844868, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.525708, "energy": 53.372001, "activity_lines": [ 58.006666, 59.484664, 65.152345, 69.688957 ] }, { "date": "2026-08-07", "close": 69.540001, "volume": 57885915, "typical_volume": 12108533.45, "trend": 76.995442, "fair_value": 70.243624, "relative_strength": -12.600414, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -44.326103, "energy": 36.067416, "activity_lines": [ 61.893333, 60.880506, 65.24433, 69.165531 ] } ], "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." } } }