{ "ticker": { "uuid": "ba4667de-7cdb-4e0a-91e0-6ed227199456", "symbol": "300613", "name": "Shanghai Fullhan Microelectronics Co., Ltd.", "exchange": "SHZ", "country": "CN", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-07", "benchmark": "399001.SZ", "stage": 2, "stage_name": "Advancing", "phase": "2c", "phase_label": "Stage 2C \u00b7 Late advance", "transition": "stage_2_healthy", "transition_label": "Stage 2 trend intact", "confidence": 96.0, "architecture_regime": "deceleration", "architecture_regime_label": "Deceleration", "architecture_modifier": "Recompressing", "architecture_gate": "up", "architecture_direction": 51.348, "architecture_energy": 29.522, "architecture_maturity": 76.824, "architecture_confidence": 95.57, "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": 31.46, "rotation_up": 30.38, "upward_expansion": 56.93, "deceleration": 88.32, "rotation_down": 37.5, "downward_expansion": 22.93 }, "activity_lines": [ 62.82, 64.27909, 62.641635, 58.900848 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": 0.0 }, "latest_close": 74.25, "trend_reference": 54.655452, "distance_from_trend": 0.35851, "trend_direction": "Improving", "fair_value": 47.110039, "distance_from_fair_value": 0.576097, "fair_value_direction": "Improving", "relative_strength": 38.899813, "relative_strength_direction": "Improving", "price_momentum": 0.4659, "excess_performance": 0.4585, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.35851, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.132824, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.576097, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.231441, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.388998, "read": "Leading" }, { "label": "Relative strength direction", "positive": true, "value": 0.324387, "read": "Improving" }, { "label": "Price momentum", "positive": true, "value": 0.4659, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 1.682826, "read": "Demand-led" } ], "volume": { "latest": 119666154, "relative_activity": 2.081418, "balance": 1.682826, "dry_up": 1.448731, "accumulation_observations": 4, "distribution_observations": 4 }, "risk": { "range_context": 0.121185, "annualized_volatility": 0.779395, "from_high_reference": -0.087726, "from_low_reference": 0.903981 }, "levels": { "trend_reference": 54.655452, "fair_value_reference": 47.110039, "structural_low": 38.997246, "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": -0.068883, "positive_rate": 0.222222, "directional_follow_through": 0.222222, "median_excess_return": -0.080486, "regime_survival": 0.666667, "best_return": 0.072432, "worst_return": -0.186039, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 4, "median_return": -0.159729, "positive_rate": 0.0, "directional_follow_through": 0.0, "median_excess_return": -0.107252, "regime_survival": 0.25, "best_return": -0.060664, "worst_return": -0.31058, "sufficient": false }, { "horizon": "Extended", "sample_count": 3, "median_return": -0.169989, "positive_rate": 0.0, "directional_follow_through": 0.0, "median_excess_return": -0.188188, "regime_survival": 0.0, "best_return": -0.120613, "worst_return": -0.352402, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 3, "median_return": -0.374755, "positive_rate": 0.0, "directional_follow_through": 0.0, "median_excess_return": -0.360993, "regime_survival": 0.0, "best_return": -0.282155, "worst_return": -0.504652, "sufficient": false } ], "ledger": [ { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-03-21", "end": "2025-04-18", "tenure": "Developing", "return": -0.115513, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-04-25", "end": "2025-05-23", "tenure": "Developing", "return": -0.052322, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-05-30", "end": "2025-08-08", "tenure": "Developing", "return": 0.092789, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-08-15", "end": "2025-08-22", "tenure": "New", "return": 0.063882, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-08-29", "end": "2025-09-19", "tenure": "New", "return": -0.077422, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-09-26", "end": "2025-11-07", "tenure": "Developing", "return": -0.10864, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-11-14", "end": "2025-12-05", "tenure": "New", "return": 0.015757, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-12-12", "end": "2026-01-23", "tenure": "Developing", "return": 0.084138, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-01-30", "end": "2026-02-13", "tenure": "New", "return": -0.073147, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-02-27", "end": "2026-03-13", "tenure": "New", "return": -0.114471, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-03-20", "end": "2026-04-17", "tenure": "Developing", "return": 0.076608, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-04-24", "end": "2026-05-08", "tenure": "New", "return": 0.122504, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-05-15", "end": "2026-07-24", "tenure": "Developing", "return": -0.073844, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-07-31", "end": "2026-08-07", "tenure": "New", "return": 0.32047, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 53.892925, "volume": 13670836, "typical_volume": 24880579.15, "trend": 61.415592, "fair_value": 62.644655, "relative_strength": -8.660201, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": -45.54519, "energy": 56.448704, "activity_lines": [ 56.459353, 57.974787, 60.219291, 61.525506 ] }, { "date": "2023-08-04", "close": 54.468685, "volume": 10239911, "typical_volume": 24168346.8, "trend": 61.577364, "fair_value": 62.75078, "relative_strength": -8.487188, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.043956, "energy": 62.147252, "activity_lines": [ 55.679101, 57.1197, 59.402179, 61.077318 ] }, { "date": "2023-08-11", "close": 52.235142, "volume": 11037684, "typical_volume": 22715514.9, "trend": 61.612887, "fair_value": 62.857424, "relative_strength": -8.423888, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.300145, "energy": 68.584938, "activity_lines": [ 54.27809, 55.920715, 58.431056, 60.474594 ] }, { "date": "2023-08-18", "close": 49.038692, "volume": 9639400, "typical_volume": 21282886.85, "trend": 61.555389, "fair_value": 62.914702, "relative_strength": -10.602243, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -78.228196, "energy": 77.965035, "activity_lines": [ 52.145138, 54.379344, 57.256997, 59.663356 ] }, { "date": "2023-08-25", "close": 46.636391, "volume": 11610552, "typical_volume": 19942454.6, "trend": 61.28057, "fair_value": 62.948919, "relative_strength": -11.797101, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -81.934979, "energy": 83.767507, "activity_lines": [ 49.92483, 52.659651, 55.952238, 58.70084 ] }, { "date": "2023-09-01", "close": 49.028767, "volume": 17451894, "typical_volume": 17952901.25, "trend": 61.055146, "fair_value": 62.972496, "relative_strength": -9.930993, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.938738, "energy": 84.269899, "activity_lines": [ 49.182963, 51.666784, 55.014266, 57.910401 ] }, { "date": "2023-09-08", "close": 49.84277, "volume": 14586932, "typical_volume": 16805379.95, "trend": 60.491971, "fair_value": 62.971662, "relative_strength": -6.696826, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.611693, "energy": 82.864501, "activity_lines": [ 49.036708, 50.993563, 54.296871, 57.187022 ] }, { "date": "2023-09-15", "close": 49.197525, "volume": 11089150, "typical_volume": 15864463.45, "trend": 60.076534, "fair_value": 62.923467, "relative_strength": -6.48124, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.264205, "energy": 74.228776, "activity_lines": [ 48.983765, 50.320883, 53.603286, 56.458348 ] }, { "date": "2023-09-22", "close": 48.562202, "volume": 9203340, "typical_volume": 16324630.45, "trend": 59.628042, "fair_value": 62.864954, "relative_strength": -7.874674, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.476901, "energy": 61.991791, "activity_lines": [ 48.921556, 49.678885, 52.895864, 55.715488 ] }, { "date": "2023-09-29", "close": 47.529812, "volume": 7521350, "typical_volume": 16700697.95, "trend": 59.015152, "fair_value": 62.876088, "relative_strength": -9.058438, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.244831, "energy": 58.843324, "activity_lines": [ 48.546983, 49.05241, 52.139814, 54.934957 ] }, { "date": "2023-10-13", "close": 49.35635, "volume": 12970122, "typical_volume": 16443237.8, "trend": 58.56212, "fair_value": 62.855417, "relative_strength": -5.14957, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.683898, "energy": 52.557103, "activity_lines": [ 48.721695, 48.927512, 51.612332, 54.311808 ] }, { "date": "2023-10-20", "close": 45.187073, "volume": 18582871, "typical_volume": 16330956.15, "trend": 57.841777, "fair_value": 62.831737, "relative_strength": -8.533897, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.507952, "energy": 61.594153, "activity_lines": [ 47.484809, 48.127046, 50.736754, 53.448902 ] }, { "date": "2023-10-27", "close": 45.534508, "volume": 13704100, "typical_volume": 15359200.8, "trend": 56.908014, "fair_value": 62.819208, "relative_strength": -9.587712, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.21982, "energy": 61.202759, "activity_lines": [ 46.674114, 47.558508, 49.954753, 52.654885 ] }, { "date": "2023-11-03", "close": 47.946735, "volume": 15652542, "typical_volume": 14131977.65, "trend": 56.184974, "fair_value": 62.824954, "relative_strength": -5.571045, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.449909, "energy": 54.405463, "activity_lines": [ 46.911696, 47.550385, 49.496935, 52.076738 ] }, { "date": "2023-11-10", "close": 48.552277, "volume": 12265997, "typical_volume": 13344055.55, "trend": 55.276253, "fair_value": 62.82847, "relative_strength": -5.585241, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.5089, "energy": 49.227457, "activity_lines": [ 47.392156, 47.672215, 49.16968, 51.584306 ] }, { "date": "2023-11-17", "close": 48.969208, "volume": 12172054, "typical_volume": 13078274.6, "trend": 54.272889, "fair_value": 62.847435, "relative_strength": -4.761705, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -44.599502, "energy": 35.092532, "activity_lines": [ 47.943429, 47.835016, 48.949446, 51.1774 ] }, { "date": "2023-11-24", "close": 46.527195, "volume": 8789807, "typical_volume": 12772774.55, "trend": 53.565544, "fair_value": 62.882923, "relative_strength": -8.208966, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -52.088242, "energy": 33.693828, "activity_lines": [ 47.706508, 47.554897, 48.541877, 50.677678 ] }, { "date": "2023-12-01", "close": 46.189682, "volume": 9441374, "typical_volume": 12408997.35, "trend": 53.138591, "fair_value": 62.919679, "relative_strength": -7.612504, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.515631, "energy": 38.992673, "activity_lines": [ 47.26774, 47.273696, 48.14882, 50.201816 ] }, { "date": "2023-12-08", "close": 45.067947, "volume": 10305093, "typical_volume": 12095238.75, "trend": 52.674248, "fair_value": 62.949688, "relative_strength": -8.135729, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.152209, "energy": 47.44547, "activity_lines": [ 46.411383, 46.843231, 47.701544, 49.681129 ] }, { "date": "2023-12-15", "close": 43.737751, "volume": 8804487, "typical_volume": 11936974.8, "trend": 52.165564, "fair_value": 62.954296, "relative_strength": -9.151397, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.672745, "energy": 67.737272, "activity_lines": [ 45.303546, 46.234444, 47.197449, 49.104581 ] }, { "date": "2023-12-22", "close": 41.573692, "volume": 9395220, "typical_volume": 11723194.0, "trend": 51.563301, "fair_value": 62.902448, "relative_strength": -12.01795, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -83.073835, "energy": 83.606694, "activity_lines": [ 43.795324, 45.301139, 46.549698, 48.421234 ] }, { "date": "2023-12-29", "close": 42.129601, "volume": 10915292, "typical_volume": 11756963.05, "trend": 51.037963, "fair_value": 62.861715, "relative_strength": -13.546555, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.662874, "energy": 82.799344, "activity_lines": [ 42.96544, 44.610411, 46.013553, 47.812608 ] }, { "date": "2024-01-05", "close": 38.814022, "volume": 7849732, "typical_volume": 11597565.45, "trend": 50.152818, "fair_value": 62.815672, "relative_strength": -16.678479, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -86.635462, "energy": 89.853943, "activity_lines": [ 41.323536, 43.37244, 45.220396, 47.023967 ] }, { "date": "2024-01-12", "close": 38.129074, "volume": 9312485, "typical_volume": 11581219.7, "trend": 49.315322, "fair_value": 62.723364, "relative_strength": -16.972399, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -83.526918, "energy": 91.750798, "activity_lines": [ 39.945026, 42.132124, 44.425917, 46.248241 ] }, { "date": "2024-01-19", "close": 35.984871, "volume": 12318473, "typical_volume": 11616615.75, "trend": 48.425213, "fair_value": 62.692712, "relative_strength": -19.652672, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -87.696945, "energy": 93.829418, "activity_lines": [ 38.314374, 40.680456, 43.479178, 45.388212 ] }, { "date": "2024-01-26", "close": 33.959789, "volume": 13864029, "typical_volume": 11437222.5, "trend": 47.608232, "fair_value": 62.64352, "relative_strength": -23.81702, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -89.267254, "energy": 95.350968, "activity_lines": [ 36.525553, 39.08909, 42.390296, 44.454959 ] }, { "date": "2024-02-02", "close": 28.341188, "volume": 14949630, "typical_volume": 11455357.4, "trend": 46.675438, "fair_value": 62.562121, "relative_strength": -30.566077, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -96.082637, "energy": 97.997536, "activity_lines": [ 33.371459, 36.749058, 40.838065, 43.211924 ] }, { "date": "2024-02-09", "close": 31.676613, "volume": 22094168, "typical_volume": 12005608.3, "trend": 45.823383, "fair_value": 62.501217, "relative_strength": -28.843554, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.528587, "energy": 87.215879, "activity_lines": [ 32.2484, 35.346122, 39.705883, 42.244258 ] }, { "date": "2024-02-23", "close": 34.337009, "volume": 23681842, "typical_volume": 12729533.4, "trend": 44.976621, "fair_value": 62.452561, "relative_strength": -24.469459, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.827448, "energy": 67.38589, "activity_lines": [ 32.487967, 34.690768, 38.910505, 41.503202 ] }, { "date": "2024-03-01", "close": 36.610264, "volume": 26706755, "typical_volume": 13688803.65, "trend": 44.301925, "fair_value": 62.402467, "relative_strength": -22.17448, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.189972, "energy": 62.722657, "activity_lines": [ 33.738091, 34.643842, 38.399366, 40.963437 ] }, { "date": "2024-03-08", "close": 35.498451, "volume": 16718327, "typical_volume": 13876213.9, "trend": 43.688776, "fair_value": 62.317366, "relative_strength": -23.574771, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -50.58364, "energy": 46.203583, "activity_lines": [ 34.575917, 34.524358, 37.834339, 40.395471 ] }, { "date": "2024-03-15", "close": 36.312462, "volume": 16643571, "typical_volume": 13779248.9, "trend": 43.083569, "fair_value": 62.240916, "relative_strength": -23.273214, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.957865, "energy": 33.299086, "activity_lines": [ 35.582502, 34.663335, 37.412826, 39.919579 ] }, { "date": "2024-03-22", "close": 36.094067, "volume": 17154363, "typical_volume": 13951762.05, "trend": 42.545533, "fair_value": 62.147211, "relative_strength": -22.837664, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -39.629526, "energy": 26.303597, "activity_lines": [ 35.984872, 34.86837, 37.012773, 39.468644 ] }, { "date": "2024-03-29", "close": 33.076302, "volume": 13658769, "typical_volume": 13852073.4, "trend": 42.013453, "fair_value": 62.048112, "relative_strength": -27.363373, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.754793, "energy": 34.690929, "activity_lines": [ 35.086822, 34.574174, 36.370269, 38.857726 ] }, { "date": "2024-04-05", "close": 32.748714, "volume": 6317214, "typical_volume": 13554634.25, "trend": 41.550531, "fair_value": 61.905613, "relative_strength": -28.344856, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.6982, "energy": 42.506201, "activity_lines": [ 34.163624, 34.312285, 35.767378, 38.26 ] }, { "date": "2024-04-12", "close": 30.87254, "volume": 9690753, "typical_volume": 13430569.2, "trend": 40.945323, "fair_value": 61.769579, "relative_strength": -29.397649, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.300479, "energy": 53.300037, "activity_lines": [ 32.872471, 33.768113, 35.061058, 37.571098 ] }, { "date": "2024-04-19", "close": 31.081001, "volume": 29753829, "typical_volume": 14478770.3, "trend": 40.319931, "fair_value": 61.629921, "relative_strength": -28.446371, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.071323, "energy": 55.69656, "activity_lines": [ 31.959199, 33.317975, 34.460767, 36.93469 ] }, { "date": "2024-04-26", "close": 31.696468, "volume": 20920836, "typical_volume": 15052743.4, "trend": 39.736562, "fair_value": 61.479238, "relative_strength": -27.452728, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.786374, "energy": 57.253782, "activity_lines": [ 31.599846, 32.929925, 33.992645, 36.378338 ] }, { "date": "2024-05-03", "close": 32.143177, "volume": 6189089, "typical_volume": 14846943.2, "trend": 39.189261, "fair_value": 61.33164, "relative_strength": -26.591787, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.854872, "energy": 51.678158, "activity_lines": [ 31.68257, 32.622734, 33.636081, 35.888442 ] }, { "date": "2024-05-10", "close": 31.517784, "volume": 13698930, "typical_volume": 15091665.35, "trend": 38.655527, "fair_value": 61.194892, "relative_strength": -28.494625, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.430494, "energy": 47.60414, "activity_lines": [ 31.619038, 32.241723, 33.281503, 35.393508 ] }, { "date": "2024-05-17", "close": 30.703781, "volume": 10283195, "typical_volume": 15136064.1, "trend": 38.033775, "fair_value": 61.061541, "relative_strength": -29.552405, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.85975, "energy": 53.201136, "activity_lines": [ 31.366234, 31.805302, 32.907592, 34.880492 ] }, { "date": "2024-05-24", "close": 29.224678, "volume": 12768529, "typical_volume": 15228725.95, "trend": 37.501695, "fair_value": 60.938593, "relative_strength": -30.244187, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.732961, "energy": 63.48386, "activity_lines": [ 30.631646, 31.187129, 32.444574, 34.312163 ] }, { "date": "2024-05-31", "close": 34.207962, "volume": 41523168, "typical_volume": 16912397.75, "trend": 37.124143, "fair_value": 60.858817, "relative_strength": -17.207196, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.070231, "energy": 33.806219, "activity_lines": [ 31.681907, 31.603877, 32.517608, 34.099664 ] }, { "date": "2024-06-07", "close": 32.242447, "volume": 33043340, "typical_volume": 18098940.5, "trend": 36.600667, "fair_value": 60.773815, "relative_strength": -20.415563, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.889858, "energy": 28.414499, "activity_lines": [ 31.909564, 31.69755, 32.425383, 33.784716 ] }, { "date": "2024-06-14", "close": 36.510994, "volume": 43427734, "typical_volume": 19654403.55, "trend": 36.199291, "fair_value": 60.704262, "relative_strength": -9.047882, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -8.308124, "energy": 10.947952, "activity_lines": [ 33.553452, 32.582485, 32.767718, 33.778931 ] }, { "date": "2024-06-21", "close": 35.479004, "volume": 42193573, "typical_volume": 21070880.75, "trend": 35.749618, "fair_value": 60.657568, "relative_strength": -9.006488, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 0.487558, "energy": 18.185024, "activity_lines": [ 34.520463, 33.21138, 33.009262, 33.73246 ] }, { "date": "2024-06-28", "close": 32.779732, "volume": 31697638, "typical_volume": 21908281.15, "trend": 35.291369, "fair_value": 60.577649, "relative_strength": -13.161472, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -10.598772, "energy": 17.357366, "activity_lines": [ 34.269368, 33.265744, 32.986499, 33.540855 ] }, { "date": "2024-07-05", "close": 30.498796, "volume": 18388545, "typical_volume": 21723000.0, "trend": 34.768339, "fair_value": 60.433572, "relative_strength": -17.115997, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -30.122282, "energy": 16.858431, "activity_lines": [ 33.020957, 32.874506, 32.725368, 33.231657 ] }, { "date": "2024-07-12", "close": 34.761856, "volume": 38715585, "typical_volume": 22474687.15, "trend": 34.424803, "fair_value": 60.291578, "relative_strength": -6.721028, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -5.42728, "energy": 3.747005, "activity_lines": [ 33.440844, 33.280146, 32.875851, 33.231238 ] }, { "date": "2024-07-19", "close": 35.977024, "volume": 36910536, "typical_volume": 22984876.2, "trend": 34.166112, "fair_value": 60.077481, "relative_strength": -3.456914, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 1.905118, "energy": 3.404082, "activity_lines": [ 34.097827, 33.859113, 33.140042, 33.331382 ] }, { "date": "2024-07-26", "close": 35.419243, "volume": 25129173, "typical_volume": 23405418.5, "trend": 33.960964, "fair_value": 59.832363, "relative_strength": -0.991566, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 15.959471, "energy": 12.621995, "activity_lines": [ 34.60448, 34.255589, 33.354126, 33.412229 ] }, { "date": "2024-08-02", "close": 42.122604, "volume": 73711866, "typical_volume": 26258833.25, "trend": 33.960731, "fair_value": 59.578712, "relative_strength": 18.530214, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 51.726504, "energy": 60.020865, "activity_lines": [ 37.349571, 35.785122, 34.207002, 33.938786 ] }, { "date": "2024-08-09", "close": 40.010994, "volume": 59632282, "typical_volume": 28382729.2, "trend": 34.00063, "fair_value": 59.24075, "relative_strength": 14.779302, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 67.6978, "energy": 70.160559, "activity_lines": [ 38.767935, 36.696218, 34.831105, 34.329126 ] }, { "date": "2024-08-16", "close": 36.763897, "volume": 43002978, "typical_volume": 29849939.65, "trend": 33.955124, "fair_value": 58.944774, "relative_strength": 6.236334, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.088762, "energy": 62.551226, "activity_lines": [ 38.469786, 36.911423, 35.127309, 34.507401 ] }, { "date": "2024-08-23", "close": 32.978939, "volume": 21693288, "typical_volume": 30618743.35, "trend": 33.854926, "fair_value": 58.538575, "relative_strength": -2.381594, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 44.31752, "energy": 37.122442, "activity_lines": [ 36.776514, 36.356245, 35.045481, 34.444421 ] }, { "date": "2024-08-30", "close": 33.636326, "volume": 20703007, "typical_volume": 31169356.05, "trend": 33.844144, "fair_value": 58.078807, "relative_strength": -2.121322, "stage": 4, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 27.714932, "energy": 13.663096, "activity_lines": [ 35.502245, 35.984812, 35.025165, 34.430318 ] }, { "date": "2024-09-06", "close": 31.95302, "volume": 18415132, "typical_volume": 30602421.2, "trend": 33.964538, "fair_value": 57.680519, "relative_strength": -4.228512, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -8.225624, "energy": 17.373464, "activity_lines": [ 33.785734, 35.340827, 34.831373, 34.30831 ] }, { "date": "2024-09-13", "close": 31.096418, "volume": 12355134, "typical_volume": 30174136.1, "trend": 33.945198, "fair_value": 57.227098, "relative_strength": -4.724266, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -14.927694, "energy": 25.89639, "activity_lines": [ 32.461662, 34.556126, 34.551848, 34.12327 ] }, { "date": "2024-09-20", "close": 31.196026, "volume": 6619550, "typical_volume": 30195659.15, "trend": 33.840499, "fair_value": 56.797409, "relative_strength": -5.063565, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -23.856245, "energy": 36.027191, "activity_lines": [ 31.765097, 33.778671, 34.284666, 33.945904 ] }, { "date": "2024-09-27", "close": 36.345562, "volume": 25121749, "typical_volume": 30766800.1, "trend": 33.831676, "fair_value": 56.25486, "relative_strength": -5.669675, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -2.278758, "energy": 13.734855, "activity_lines": [ 33.156236, 34.002327, 34.512426, 34.107521 ] }, { "date": "2024-10-04", "close": 42.73019, "volume": 14894045, "typical_volume": 30997342.6, "trend": 34.072734, "fair_value": 55.843584, "relative_strength": 0.552193, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 65.932769, "energy": 35.725416, "activity_lines": [ 36.451142, 35.380125, 35.325257, 34.681619 ] }, { "date": "2024-10-11", "close": 43.995159, "volume": 68929739, "typical_volume": 33805403.1, "trend": 34.328823, "fair_value": 55.460088, "relative_strength": 8.52519, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 70.554985, "energy": 60.422776, "activity_lines": [ 39.561447, 36.854991, 36.201293, 35.321775 ] }, { "date": "2024-10-18", "close": 48.248257, "volume": 47787594, "typical_volume": 34118624.4, "trend": 34.733963, "fair_value": 55.16011, "relative_strength": 15.739256, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 79.50483, "energy": 79.251052, "activity_lines": [ 43.286643, 39.069101, 37.41205, 36.219803 ] }, { "date": "2024-10-25", "close": 48.019169, "volume": 49518699, "typical_volume": 34942392.35, "trend": 35.232059, "fair_value": 54.875144, "relative_strength": 12.453471, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.134999, "energy": 82.705279, "activity_lines": [ 45.792019, 41.09179, 38.53413, 37.076913 ] }, { "date": "2024-11-01", "close": 46.59483, "volume": 53488120, "typical_volume": 35445411.65, "trend": 35.693596, "fair_value": 54.597063, "relative_strength": 10.941221, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.323393, "energy": 81.287632, "activity_lines": [ 46.701074, 42.650867, 39.445432, 37.809995 ] }, { "date": "2024-11-08", "close": 51.584999, "volume": 51684661, "typical_volume": 35919966.05, "trend": 36.384011, "fair_value": 54.356719, "relative_strength": 15.186353, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 79.534811, "energy": 86.190691, "activity_lines": [ 48.590233, 44.869685, 40.78397, 38.835247 ] }, { "date": "2024-11-15", "close": 48.417587, "volume": 47455603, "typical_volume": 36707864.3, "trend": 36.961897, "fair_value": 54.079358, "relative_strength": 12.459701, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.992495, "energy": 69.691086, "activity_lines": [ 48.833268, 46.186272, 41.744154, 39.611607 ] }, { "date": "2024-11-22", "close": 44.941399, "volume": 25820690, "typical_volume": 37079471.55, "trend": 37.403395, "fair_value": 53.794765, "relative_strength": 7.799385, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.251291, "energy": 49.605788, "activity_lines": [ 47.622745, 46.571468, 42.298807, 40.126413 ] }, { "date": "2024-11-29", "close": 46.873722, "volume": 21910812, "typical_volume": 36239232.9, "trend": 37.894413, "fair_value": 53.575026, "relative_strength": 10.767506, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.193122, "energy": 44.360822, "activity_lines": [ 47.276786, 47.056269, 42.968716, 40.737402 ] }, { "date": "2024-12-06", "close": 54.184669, "volume": 62045071, "typical_volume": 37495959.65, "trend": 38.649976, "fair_value": 53.419297, "relative_strength": 25.749409, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.280126, "energy": 49.160856, "activity_lines": [ 49.444174, 48.585283, 44.277231, 41.788387 ] }, { "date": "2024-12-13", "close": 52.092976, "volume": 61436667, "typical_volume": 39311334.35, "trend": 39.362949, "fair_value": 53.228229, "relative_strength": 21.693173, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.082488, "energy": 45.711202, "activity_lines": [ 50.40834, 49.409643, 45.299833, 42.655677 ] }, { "date": "2024-12-20", "close": 65.200882, "volume": 123507937, "typical_volume": 41801137.9, "trend": 40.562156, "fair_value": 53.142187, "relative_strength": 52.19266, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 84.024925, "energy": 65.765107, "activity_lines": [ 55.707944, 52.447026, 47.491409, 44.32264 ] }, { "date": "2024-12-27", "close": 63.647064, "volume": 123105566, "typical_volume": 44974802.1, "trend": 41.54346, "fair_value": 52.992289, "relative_strength": 47.349821, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 76.758599, "energy": 79.882439, "activity_lines": [ 59.370722, 54.816338, 49.425105, 45.811989 ] }, { "date": "2025-01-03", "close": 53.158741, "volume": 55466886, "typical_volume": 45597997.5, "trend": 42.240669, "fair_value": 52.783963, "relative_strength": 31.960528, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.353173, "energy": 60.465529, "activity_lines": [ 58.290349, 54.998703, 50.247361, 46.561362 ] }, { "date": "2025-01-10", "close": 53.985458, "volume": 88709710, "typical_volume": 48948818.6, "trend": 42.823151, "fair_value": 52.618451, "relative_strength": 34.599837, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.389483, "energy": 51.610603, "activity_lines": [ 57.066546, 55.237934, 51.070281, 47.31909 ] }, { "date": "2025-01-17", "close": 58.079189, "volume": 75840853, "typical_volume": 51705710.9, "trend": 43.576491, "fair_value": 52.50563, "relative_strength": 38.63761, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.965117, "energy": 43.789379, "activity_lines": [ 57.220601, 56.087105, 52.183049, 48.303351 ] }, { "date": "2025-01-24", "close": 61.844227, "volume": 91389089, "typical_volume": 55354408.75, "trend": 44.545307, "fair_value": 52.360357, "relative_strength": 44.45098, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.019188, "energy": 41.860419, "activity_lines": [ 58.230587, 57.502752, 53.537998, 49.481915 ] }, { "date": "2025-01-31", "close": 62.900032, "volume": 18998371, "typical_volume": 55686570.6, "trend": 45.625349, "fair_value": 52.221785, "relative_strength": 47.31544, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.754236, "energy": 46.529152, "activity_lines": [ 59.816286, 58.866243, 54.85116, 50.66609 ] }, { "date": "2025-02-07", "close": 67.920082, "volume": 68999380, "typical_volume": 58805562.1, "trend": 46.730623, "fair_value": 52.167528, "relative_strength": 50.754016, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.578711, "energy": 59.51556, "activity_lines": [ 63.125137, 60.81595, 56.490977, 52.10446 ] }, { "date": "2025-02-14", "close": 63.766586, "volume": 102845845, "typical_volume": 62691766.9, "trend": 47.656942, "fair_value": 52.106881, "relative_strength": 37.794981, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.81759, "energy": 55.238657, "activity_lines": [ 64.0654, 61.627814, 57.560346, 53.203555 ] }, { "date": "2025-02-21", "close": 69.483871, "volume": 76680575, "typical_volume": 65781093.4, "trend": 48.792429, "fair_value": 52.11136, "relative_strength": 45.200284, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 71.04426, "energy": 62.153121, "activity_lines": [ 66.259349, 63.304968, 59.043642, 54.611744 ] }, { "date": "2025-02-28", "close": 59.543369, "volume": 65592976, "typical_volume": 65614255.25, "trend": 49.373121, "fair_value": 52.095645, "relative_strength": 27.907094, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.411424, "energy": 41.769465, "activity_lines": [ 64.379486, 62.85856, 59.452826, 55.305353 ] }, { "date": "2025-03-07", "close": 62.003593, "volume": 44971706, "typical_volume": 65473460.85, "trend": 50.106208, "fair_value": 52.113578, "relative_strength": 29.24347, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.616481, "energy": 33.620449, "activity_lines": [ 63.473087, 62.962329, 60.022277, 56.120222 ] }, { "date": "2025-03-14", "close": 60.330246, "volume": 29697449, "typical_volume": 64482398.35, "trend": 50.891753, "fair_value": 52.09397, "relative_strength": 23.29332, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 38.873563, "energy": 24.034508, "activity_lines": [ 62.068669, 62.791735, 60.36686, 56.779837 ] }, { "date": "2025-03-21", "close": 56.565205, "volume": 24398598, "typical_volume": 63027922.25, "trend": 51.677962, "fair_value": 52.021783, "relative_strength": 17.970444, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 28.069732, "energy": 18.754298, "activity_lines": [ 59.915226, 61.806197, 60.294244, 57.145866 ] }, { "date": "2025-03-28", "close": 55.957619, "volume": 17897948, "typical_volume": 61338586.6, "trend": 52.422005, "fair_value": 51.961685, "relative_strength": 16.706948, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.694395, "energy": 16.31383, "activity_lines": [ 58.039347, 60.663284, 60.116284, 57.421973 ] }, { "date": "2025-04-04", "close": 54.57312, "volume": 13072128, "typical_volume": 59619412.85, "trend": 53.176008, "fair_value": 51.889222, "relative_strength": 15.570639, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.461006, "energy": 13.934016, "activity_lines": [ 56.603718, 59.307218, 59.785646, 57.560755 ] }, { "date": "2025-04-11", "close": 51.79417, "volume": 45081992, "typical_volume": 60582477.95, "trend": 53.865933, "fair_value": 51.807453, "relative_strength": 14.681106, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -8.333892, "energy": 21.626147, "activity_lines": [ 54.573123, 57.57809, 59.161033, 57.471604 ] }, { "date": "2025-04-18", "close": 50.03117, "volume": 25068585, "typical_volume": 60740366.6, "trend": 54.493771, "fair_value": 51.738804, "relative_strength": 10.558075, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -31.418198, "energy": 44.004387, "activity_lines": [ 52.635489, 55.730342, 58.335883, 57.2242 ] }, { "date": "2025-04-25", "close": 47.401623, "volume": 26032372, "typical_volume": 58939731.65, "trend": 54.862307, "fair_value": 51.659446, "relative_strength": 2.706336, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -37.614463, "energy": 56.514431, "activity_lines": [ 50.507944, 53.729747, 57.245265, 56.766642 ] }, { "date": "2025-05-02", "close": 47.949444, "volume": 12147676, "typical_volume": 56475282.1, "trend": 55.036282, "fair_value": 51.593302, "relative_strength": 3.43706, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -41.610349, "energy": 60.125882, "activity_lines": [ 49.173912, 52.1263, 56.239121, 56.320651 ] }, { "date": "2025-05-09", "close": 47.650635, "volume": 15692994, "typical_volume": 51084534.95, "trend": 55.158131, "fair_value": 51.49999, "relative_strength": -0.11342, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -40.79064, "energy": 62.305645, "activity_lines": [ 48.274155, 50.86006, 55.224249, 55.844157 ] }, { "date": "2025-05-16", "close": 46.584869, "volume": 17384385, "typical_volume": 45798475.9, "trend": 55.102685, "fair_value": 51.461118, "relative_strength": -3.411287, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -43.307344, "energy": 65.826869, "activity_lines": [ 47.480642, 49.616276, 54.191449, 55.291044 ] }, { "date": "2025-05-23", "close": 44.921478, "volume": 14980230, "typical_volume": 43774143.1, "trend": 54.999429, "fair_value": 51.370247, "relative_strength": -6.929757, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -74.370624, "energy": 78.930548, "activity_lines": [ 46.479952, 48.350397, 53.081479, 54.634192 ] }, { "date": "2025-05-30", "close": 46.515144, "volume": 33512369, "typical_volume": 41014276.05, "trend": 54.996772, "fair_value": 51.31787, "relative_strength": -3.130139, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.103949, "energy": 76.350438, "activity_lines": [ 46.35113, 47.654436, 52.162512, 54.086819 ] }, { "date": "2025-06-06", "close": 48.268177, "volume": 16838044, "typical_volume": 38064135.6, "trend": 54.886212, "fair_value": 51.217451, "relative_strength": -1.389705, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.865445, "energy": 69.710128, "activity_lines": [ 46.865751, 47.459936, 51.446073, 53.652716 ] }, { "date": "2025-06-13", "close": 45.63863, "volume": 20567983, "typical_volume": 34523080.3, "trend": 54.79358, "fair_value": 51.09712, "relative_strength": -6.405145, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.542761, "energy": 63.331924, "activity_lines": [ 46.482608, 46.927144, 50.525921, 53.056097 ] }, { "date": "2025-06-20", "close": 44.979156, "volume": 18261092, "typical_volume": 34486216.35, "trend": 54.794838, "fair_value": 51.012393, "relative_strength": -6.894368, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.55051, "energy": 56.978178, "activity_lines": [ 46.013773, 46.436894, 49.62013, 52.422909 ] }, { "date": "2025-06-27", "close": 48.394535, "volume": 24961361, "typical_volume": 32284315.4, "trend": 54.845532, "fair_value": 50.917774, "relative_strength": -3.797132, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.237472, "energy": 40.016803, "activity_lines": [ 46.790446, 46.691531, 49.124952, 52.009986 ] }, { "date": "2025-07-04", "close": 47.385902, "volume": 20716352, "typical_volume": 28177840.75, "trend": 54.618906, "fair_value": 50.827348, "relative_strength": -7.337647, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -45.84646, "energy": 37.571491, "activity_lines": [ 46.99937, 46.792537, 48.626692, 51.52872 ] }, { "date": "2025-07-11", "close": 45.977806, "volume": 23378461, "typical_volume": 25512735.05, "trend": 54.415067, "fair_value": 50.69281, "relative_strength": -11.795724, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -52.513108, "energy": 40.817376, "activity_lines": [ 46.680879, 46.637811, 48.072331, 50.971229 ] }, { "date": "2025-07-18", "close": 46.407227, "volume": 17975716, "typical_volume": 23131872.05, "trend": 53.788612, "fair_value": 50.525243, "relative_strength": -12.820776, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.235105, "energy": 35.441053, "activity_lines": [ 46.658219, 46.59701, 47.6708, 50.454594 ] }, { "date": "2025-07-25", "close": 48.154861, "volume": 19611183, "typical_volume": 21863845.9, "trend": 53.272206, "fair_value": 50.320596, "relative_strength": -11.664408, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.915565, "energy": 32.808147, "activity_lines": [ 47.166865, 46.896568, 47.498265, 50.091127 ] }, { "date": "2025-08-01", "close": 47.335968, "volume": 23734228, "typical_volume": 21565684.85, "trend": 53.078113, "fair_value": 50.13113, "relative_strength": -11.554371, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.928144, "energy": 29.670011, "activity_lines": [ 47.190832, 47.018691, 47.313685, 49.708143 ] }, { "date": "2025-08-08", "close": 50.831242, "volume": 45485533, "typical_volume": 22620031.6, "trend": 52.972973, "fair_value": 50.012858, "relative_strength": -6.121913, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -11.504624, "energy": 11.828773, "activity_lines": [ 48.450462, 47.732418, 47.523867, 49.563184 ] }, { "date": "2025-08-15", "close": 52.838524, "volume": 53732416, "typical_volume": 24411755.0, "trend": 52.798284, "fair_value": 49.887786, "relative_strength": -6.709884, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 8.393039, "energy": 19.722606, "activity_lines": [ 50.149496, 48.732632, 47.952522, 49.55451 ] }, { "date": "2025-08-22", "close": 56.213959, "volume": 62034635, "typical_volume": 26859880.35, "trend": 52.610608, "fair_value": 49.789807, "relative_strength": -5.305996, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 22.865275, "energy": 34.613885, "activity_lines": [ 52.516294, 50.263463, 48.717501, 49.774876 ] }, { "date": "2025-08-29", "close": 53.917068, "volume": 58904115, "typical_volume": 27550986.5, "trend": 52.311176, "fair_value": 49.634978, "relative_strength": -13.041906, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 28.504147, "energy": 49.314071, "activity_lines": [ 53.46368, 51.1844, 49.255915, 49.859164 ] }, { "date": "2025-09-05", "close": 49.932457, "volume": 32894731, "typical_volume": 27942293.8, "trend": 51.711588, "fair_value": 49.482331, "relative_strength": -18.804458, "stage": 4, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 22.239371, "energy": 39.306412, "activity_lines": [ 52.698715, 51.218354, 49.404732, 49.705698 ] }, { "date": "2025-09-12", "close": 51.220715, "volume": 26982945, "typical_volume": 27989822.45, "trend": 51.293393, "fair_value": 49.369094, "relative_strength": -18.881085, "stage": 4, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 28.568298, "energy": 27.492474, "activity_lines": [ 52.19007, 51.458574, 49.676711, 49.674029 ] }, { "date": "2025-09-19", "close": 49.742714, "volume": 30316247, "typical_volume": 28898251.0, "trend": 50.635354, "fair_value": 49.286479, "relative_strength": -22.088496, "stage": 4, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 11.160062, "energy": 9.019412, "activity_lines": [ 51.162793, 51.360344, 49.789742, 49.573985 ] }, { "date": "2025-09-26", "close": 50.741364, "volume": 38397956, "typical_volume": 30033499.1, "trend": 50.341954, "fair_value": 49.209568, "relative_strength": -21.362149, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 6.156376, "energy": 10.386067, "activity_lines": [ 50.674787, 51.375233, 49.989343, 49.580824 ] }, { "date": "2025-10-03", "close": 52.309242, "volume": 13324264, "typical_volume": 29830493.05, "trend": 50.018809, "fair_value": 49.154001, "relative_strength": -20.775669, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 12.530397, "energy": 9.290234, "activity_lines": [ 51.074246, 51.596388, 50.323548, 49.707746 ] }, { "date": "2025-10-10", "close": 50.741364, "volume": 17584329, "typical_volume": 29960698.0, "trend": 49.69918, "fair_value": 49.106211, "relative_strength": -21.989492, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 33.173326, "energy": 15.961575, "activity_lines": [ 51.058268, 51.456941, 50.481172, 49.754363 ] }, { "date": "2025-10-17", "close": 45.338673, "volume": 26187114, "typical_volume": 29594435.25, "trend": 49.324962, "fair_value": 49.04555, "relative_strength": -26.318781, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -12.540513, "energy": 11.741587, "activity_lines": [ 49.187466, 50.27327, 50.096541, 49.47304 ] }, { "date": "2025-10-24", "close": 47.575642, "volume": 14472863, "typical_volume": 29476176.2, "trend": 49.045563, "fair_value": 49.001957, "relative_strength": -25.898916, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -12.509542, "energy": 14.883795, "activity_lines": [ 48.454456, 49.596185, 49.930557, 49.36018 ] }, { "date": "2025-10-31", "close": 47.226116, "volume": 17574489, "typical_volume": 29326501.5, "trend": 48.800663, "fair_value": 48.944069, "relative_strength": -26.662391, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -15.915998, "energy": 21.324397, "activity_lines": [ 47.749409, 48.951239, 49.734582, 49.242797 ] }, { "date": "2025-11-07", "close": 45.228821, "volume": 13122362, "typical_volume": 29069565.0, "trend": 48.581818, "fair_value": 48.887589, "relative_strength": -29.548358, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -27.804198, "energy": 42.513344, "activity_lines": [ 46.612947, 48.106563, 49.340829, 49.012355 ] }, { "date": "2025-11-14", "close": 44.99913, "volume": 11720786, "typical_volume": 28407536.25, "trend": 48.414083, "fair_value": 48.853936, "relative_strength": -28.59365, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -28.748656, "energy": 49.207991, "activity_lines": [ 45.871949, 47.378094, 48.924012, 48.781214 ] }, { "date": "2025-11-21", "close": 42.302776, "volume": 13590672, "typical_volume": 28051252.25, "trend": 48.244121, "fair_value": 48.768422, "relative_strength": -28.975826, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -51.310142, "energy": 63.464513, "activity_lines": [ 44.614982, 46.249075, 48.266567, 48.386936 ] }, { "date": "2025-11-28", "close": 44.040424, "volume": 11687964, "typical_volume": 27466727.4, "trend": 48.113821, "fair_value": 48.710351, "relative_strength": -28.300742, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -38.216535, "energy": 60.700206, "activity_lines": [ 44.139625, 45.598137, 47.798819, 48.11573 ] }, { "date": "2025-12-05", "close": 45.708172, "volume": 17504050, "typical_volume": 27443144.1, "trend": 48.049072, "fair_value": 48.632201, "relative_strength": -26.047201, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -62.503371, "energy": 64.593608, "activity_lines": [ 44.455864, 45.354104, 47.499129, 47.960527 ] }, { "date": "2025-12-12", "close": 46.527061, "volume": 17836070, "typical_volume": 27354388.45, "trend": 48.047145, "fair_value": 48.570593, "relative_strength": -24.934978, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.522888, "energy": 46.805111, "activity_lines": [ 45.146263, 45.350472, 47.280758, 47.862333 ] }, { "date": "2025-12-19", "close": 44.689548, "volume": 13602581, "typical_volume": 26847806.1, "trend": 48.039414, "fair_value": 48.501964, "relative_strength": -26.427288, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -49.948833, "energy": 32.472602, "activity_lines": [ 45.137608, 45.117878, 46.895136, 47.645713 ] }, { "date": "2025-12-26", "close": 45.338673, "volume": 14368181, "typical_volume": 25291938.5, "trend": 48.000198, "fair_value": 48.439527, "relative_strength": -27.102757, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.233797, "energy": 25.623133, "activity_lines": [ 45.365967, 45.113339, 46.583939, 47.471472 ] }, { "date": "2026-01-02", "close": 45.99778, "volume": 10549555, "typical_volume": 23132795.45, "trend": 47.924518, "fair_value": 48.384043, "relative_strength": -24.990119, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -39.267537, "energy": 23.046203, "activity_lines": [ 45.611635, 45.228638, 46.361668, 47.342284 ] }, { "date": "2026-01-09", "close": 47.685497, "volume": 24228554, "typical_volume": 21242491.4, "trend": 47.992747, "fair_value": 48.370275, "relative_strength": -24.835098, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -29.305884, "energy": 16.076404, "activity_lines": [ 46.289385, 45.679483, 46.332707, 47.326863 ] }, { "date": "2026-01-16", "close": 49.223415, "volume": 33499055, "typical_volume": 19972238.4, "trend": 48.134223, "fair_value": 48.367761, "relative_strength": -22.532936, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -4.440204, "energy": 14.808275, "activity_lines": [ 47.347953, 46.401597, 46.490826, 47.406261 ] }, { "date": "2026-01-23", "close": 50.441765, "volume": 42731568, "typical_volume": 20464080.25, "trend": 48.202464, "fair_value": 48.363097, "relative_strength": -20.624413, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 32.263733, "energy": 33.755878, "activity_lines": [ 48.632881, 47.2726, 46.78733, 47.555135 ] }, { "date": "2026-01-30", "close": 50.651485, "volume": 61904883, "typical_volume": 22210177.15, "trend": 48.311316, "fair_value": 48.362378, "relative_strength": -18.041663, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 31.786655, "energy": 43.087806, "activity_lines": [ 49.604234, 48.082777, 47.101381, 47.713136 ] }, { "date": "2026-02-06", "close": 46.187523, "volume": 36688920, "typical_volume": 22528810.8, "trend": 48.318307, "fair_value": 48.306651, "relative_strength": -22.596044, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 9.870647, "energy": 22.214588, "activity_lines": [ 48.733412, 47.92953, 46.993004, 47.576117 ] }, { "date": "2026-02-13", "close": 46.946495, "volume": 20042378, "typical_volume": 21611031.9, "trend": 48.336282, "fair_value": 48.249952, "relative_strength": -21.487773, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "down", "direction": -7.555629, "energy": 13.227726, "activity_lines": [ 48.102931, 47.875239, 46.97384, 47.487613 ] }, { "date": "2026-02-27", "close": 46.237453, "volume": 18095570, "typical_volume": 21849597.2, "trend": 48.272369, "fair_value": 48.118538, "relative_strength": -23.69655, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -31.874525, "energy": 16.418004, "activity_lines": [ 47.28537, 47.669517, 46.905218, 47.352205 ] }, { "date": "2026-03-06", "close": 42.07309, "volume": 22420748, "typical_volume": 22091418.15, "trend": 48.09694, "fair_value": 47.992977, "relative_strength": -28.115185, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -62.201419, "energy": 42.075951, "activity_lines": [ 45.278752, 46.711904, 46.468904, 46.952251 ] }, { "date": "2026-03-13", "close": 40.944614, "volume": 14211330, "typical_volume": 21492628.95, "trend": 47.767385, "fair_value": 47.857898, "relative_strength": -29.638987, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -77.009299, "energy": 69.035117, "activity_lines": [ 43.453887, 45.596685, 45.966393, 46.490811 ] }, { "date": "2026-03-20", "close": 41.453922, "volume": 24578793, "typical_volume": 21997925.45, "trend": 47.387899, "fair_value": 47.701086, "relative_strength": -25.755895, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.38289, "energy": 73.949488, "activity_lines": [ 42.445916, 44.65396, 45.533312, 46.083491 ] }, { "date": "2026-03-27", "close": 40.605072, "volume": 21108911, "typical_volume": 22174646.55, "trend": 46.867602, "fair_value": 47.557867, "relative_strength": -25.888016, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.128339, "energy": 77.740723, "activity_lines": [ 41.470568, 43.639514, 45.048539, 45.645889 ] }, { "date": "2026-04-03", "close": 40.615059, "volume": 17380959, "typical_volume": 22387576.4, "trend": 46.424202, "fair_value": 47.390031, "relative_strength": -22.774524, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.791671, "energy": 74.363929, "activity_lines": [ 40.921311, 42.755618, 44.596246, 45.242499 ] }, { "date": "2026-04-10", "close": 43.770794, "volume": 17901213, "typical_volume": 22696597.75, "trend": 46.218813, "fair_value": 47.199156, "relative_strength": -21.492186, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.21945, "energy": 44.216192, "activity_lines": [ 41.798792, 42.602008, 44.466469, 45.071312 ] }, { "date": "2026-04-17", "close": 44.629627, "volume": 20506754, "typical_volume": 23042401.85, "trend": 45.99911, "fair_value": 47.038846, "relative_strength": -22.177709, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -44.939971, "energy": 29.670059, "activity_lines": [ 42.84937, 42.72584, 44.424335, 44.968783 ] }, { "date": "2026-04-24", "close": 56.004246, "volume": 46184682, "typical_volume": 24767237.75, "trend": 46.207828, "fair_value": 46.911861, "relative_strength": -2.033985, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 25.499487, "energy": 26.938218, "activity_lines": [ 47.445821, 45.027273, 45.454419, 45.614276 ] }, { "date": "2026-05-01", "close": 58.97023, "volume": 141053838, "typical_volume": 30944727.15, "trend": 46.482124, "fair_value": 46.783015, "relative_strength": 2.463652, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 54.705822, "energy": 51.396655, "activity_lines": [ 52.060911, 47.68949, 46.710006, 46.437657 ] }, { "date": "2026-05-08", "close": 62.864964, "volume": 84869115, "typical_volume": 34296379.4, "trend": 46.833981, "fair_value": 46.751717, "relative_strength": 6.461102, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 87.314507, "energy": 92.418586, "activity_lines": [ 56.749902, 50.841227, 48.273367, 47.494614 ] }, { "date": "2026-05-15", "close": 63.034733, "volume": 100316750, "typical_volume": 38632087.85, "trend": 47.24376, "fair_value": 46.777592, "relative_strength": 7.120729, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 81.706623, "energy": 93.250355, "activity_lines": [ 60.012155, 53.721513, 49.775098, 48.539824 ] }, { "date": "2026-05-22", "close": 63.683853, "volume": 110470073, "typical_volume": 43437182.45, "trend": 47.855266, "fair_value": 46.807628, "relative_strength": 8.246088, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.422491, "energy": 90.840323, "activity_lines": [ 62.20652, 56.3387, 51.251291, 49.600475 ] }, { "date": "2026-05-29", "close": 59.329742, "volume": 89854557, "typical_volume": 47402432.55, "trend": 48.247069, "fair_value": 46.809753, "relative_strength": 1.311173, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.44371, "energy": 85.374173, "activity_lines": [ 61.679232, 57.750789, 52.225449, 50.340764 ] }, { "date": "2026-06-05", "close": 59.889999, "volume": 11060305, "typical_volume": 46744020.1, "trend": 48.669199, "fair_value": 46.811345, "relative_strength": 4.392484, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.95247, "energy": 61.058002, "activity_lines": [ 61.116997, 58.939729, 53.18948, 51.091921 ] }, { "date": "2026-06-12", "close": 58.349998, "volume": 11271053, "typical_volume": 45632620.0, "trend": 49.106571, "fair_value": 46.814295, "relative_strength": 4.546871, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.82672, "energy": 51.33003, "activity_lines": [ 59.98011, 59.498033, 53.948727, 51.716488 ] }, { "date": "2026-06-19", "close": 68.610001, "volume": 56128389, "typical_volume": 46302461.05, "trend": 49.8936, "fair_value": 46.835075, "relative_strength": 14.881086, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 81.271619, "energy": 58.431961, "activity_lines": [ 62.564222, 61.599339, 55.641657, 52.974774 ] }, { "date": "2026-06-26", "close": 76.669998, "volume": 18731455, "typical_volume": 44143789.65, "trend": 51.039174, "fair_value": 46.921075, "relative_strength": 30.154571, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 87.584542, "energy": 67.996551, "activity_lines": [ 67.463315, 64.714477, 58.015691, 54.702284 ] }, { "date": "2026-07-03", "close": 72.349998, "volume": 11588335, "typical_volume": 42888760.4, "trend": 51.982827, "fair_value": 46.98301, "relative_strength": 24.291052, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.941835, "energy": 71.497613, "activity_lines": [ 70.056665, 66.461608, 59.854398, 56.077176 ] }, { "date": "2026-07-10", "close": 68.169998, "volume": 58260323, "typical_volume": 44799657.65, "trend": 52.731554, "fair_value": 47.045195, "relative_strength": 21.384052, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.809538, "energy": 74.30325, "activity_lines": [ 70.388665, 67.151544, 61.170427, 57.121509 ] }, { "date": "2026-07-17", "close": 51.41, "volume": 60077018, "typical_volume": 46898730.05, "trend": 52.894319, "fair_value": 47.013688, "relative_strength": 0.773292, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 30.325364, "energy": 31.24016, "activity_lines": [ 64.581999, 64.626938, 60.789201, 57.036248 ] }, { "date": "2026-07-24", "close": 58.380001, "volume": 85964843, "typical_volume": 50075934.8, "trend": 53.350668, "fair_value": 47.021007, "relative_strength": 13.880747, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 36.094036, "energy": 20.870515, "activity_lines": [ 61.561333, 63.577878, 61.047154, 57.390163 ] }, { "date": "2026-07-31", "close": 56.23, "volume": 67457286, "typical_volume": 52738232.6, "trend": 53.713712, "fair_value": 46.998508, "relative_strength": 11.366303, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.545443, "energy": 24.087866, "activity_lines": [ 58.506, 62.22254, 61.022693, 57.575926 ] }, { "date": "2026-08-07", "close": 74.25, "volume": 119666154, "typical_volume": 57492600.65, "trend": 54.655452, "fair_value": 47.110039, "relative_strength": 38.899813, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 51.348317, "energy": 29.52224, "activity_lines": [ 62.82, 64.27909, 62.641635, 58.900848 ] } ], "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." } } }