{ "ticker": { "uuid": "bc85108a-7f2d-4ce2-a3df-b4b183738378", "symbol": "600418", "name": "Anhui Jianghuai Automobile Group Corp.,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": -66.179, "architecture_energy": 65.956, "architecture_maturity": 84.931, "architecture_confidence": 96, "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": 8.74, "rotation_up": 24.5, "upward_expansion": 12.0, "deceleration": 60.31, "rotation_down": 60.29, "downward_expansion": 85.33 }, "activity_lines": [ 23.467999, 24.710727, 30.783428, 35.424967 ], "activity_state": "Wide", "activity_direction": "Contracting", "rotation_direction": "Improving", "price_acceptance": -0.666667 }, "latest_close": 24.129999, "trend_reference": 41.190333, "distance_from_trend": -0.414183, "trend_direction": "Weakening", "fair_value": 31.91221, "distance_from_fair_value": -0.243863, "fair_value_direction": "Weakening", "relative_strength": -46.106394, "relative_strength_direction": "Weakening", "price_momentum": -0.558867, "excess_performance": -0.515663, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.414183, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.153148, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": false, "value": -0.243863, "read": "Below anchor" }, { "label": "Fair Value direction", "positive": false, "value": -0.891803, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.461064, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.422638, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.558867, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.169672, "read": "Supply-led" } ], "volume": { "latest": 562445960, "relative_activity": 2.390404, "balance": 0.169672, "dry_up": 1.830927, "accumulation_observations": 1, "distribution_observations": 7 }, "risk": { "range_context": 0.175428, "annualized_volatility": 0.64761, "from_high_reference": -0.589696, "from_low_reference": 0.23301 }, "levels": { "trend_reference": 41.190333, "fair_value_reference": 31.91221, "structural_low": 19.57, "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": 15, "median_return": 0.021978, "positive_rate": 0.6, "directional_follow_through": 0.4, "median_excess_return": 0.03148, "regime_survival": 0.8, "best_return": 0.449512, "worst_return": -0.339848, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 6, "median_return": 0.024034, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.028289, "regime_survival": 0.5, "best_return": 0.860631, "worst_return": -0.472412, "sufficient": true }, { "horizon": "Extended", "sample_count": 3, "median_return": 0.283784, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": 0.353506, "regime_survival": 0.333333, "best_return": 0.444313, "worst_return": -0.081752, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": 0.19084, "positive_rate": 1.0, "directional_follow_through": 0.0, "median_excess_return": 0.253522, "regime_survival": 0.0, "best_return": 0.261792, "worst_return": 0.119887, "sufficient": false } ], "ledger": [ { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-03-22", "end": "2024-04-19", "tenure": "Developing", "return": -0.11326, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-04-26", "end": "2024-07-12", "tenure": "Developing", "return": 0.15, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-07-19", "end": "2024-12-20", "tenure": "Established", "return": 0.896376, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-12-27", "end": "2025-01-24", "tenure": "Developing", "return": 0.067157, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-01-31", "end": "2025-03-21", "tenure": "Developing", "return": -0.222548, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-03-28", "end": "2025-04-11", "tenure": "New", "return": -0.072021, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-04-18", "end": "2025-05-02", "tenure": "New", "return": 0.104242, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-05-09", "end": "2025-06-20", "tenure": "Developing", "return": 0.157291, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-06-27", "end": "2025-10-17", "tenure": "Established", "return": 0.209011, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-10-24", "end": "2025-12-26", "tenure": "Developing", "return": -0.026855, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-01-02", "end": "2026-02-13", "tenure": "Developing", "return": 0.154747, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-02-27", "end": "2026-03-13", "tenure": "New", "return": -0.105657, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-03-20", "end": "2026-04-03", "tenure": "New", "return": -0.050533, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-04-10", "end": "2026-08-07", "tenure": "Established", "return": -0.483961, "active": true } ], "chart_path": [ { "date": "2023-07-28", "close": 14.016036, "volume": 487791817, "typical_volume": 307501056.4, "trend": 13.441276, "fair_value": 12.705775, "relative_strength": -4.740278, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 11.533429, "energy": 23.788417, "activity_lines": [ 13.426623, 13.026477, 12.64055, 12.944158 ] }, { "date": "2023-08-04", "close": 14.83522, "volume": 715377954, "typical_volume": 324566597.45, "trend": 13.498552, "fair_value": 12.740376, "relative_strength": 0.788389, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 38.036405, "energy": 50.329483, "activity_lines": [ 13.950102, 13.416452, 12.855621, 13.03409 ] }, { "date": "2023-08-11", "close": 13.716334, "volume": 274561679, "typical_volume": 316749713.05, "trend": 13.506544, "fair_value": 12.764434, "relative_strength": -3.261145, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 20.965993, "energy": 37.240958, "activity_lines": [ 13.950101, 13.549955, 12.955759, 13.04814 ] }, { "date": "2023-08-18", "close": 12.287758, "volume": 312256053, "typical_volume": 316704668.55, "trend": 13.441609, "fair_value": 12.784105, "relative_strength": -10.864656, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 1.640517, "energy": 12.75402, "activity_lines": [ 13.448601, 13.393929, 12.919605, 12.969509 ] }, { "date": "2023-08-25", "close": 11.798246, "volume": 175728530, "typical_volume": 309466290.85, "trend": 13.318398, "fair_value": 12.799938, "relative_strength": -11.706971, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -43.409715, "energy": 19.228373, "activity_lines": [ 12.865183, 13.135277, 12.842777, 12.863486 ] }, { "date": "2023-09-01", "close": 13.066981, "volume": 398915940, "typical_volume": 315914099.3, "trend": 13.171211, "fair_value": 12.823291, "relative_strength": -3.549942, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -21.182671, "energy": 18.587206, "activity_lines": [ 12.77727, 13.119656, 12.891109, 12.847265 ] }, { "date": "2023-09-08", "close": 13.286763, "volume": 309111570, "typical_volume": 314229178.5, "trend": 13.06232, "fair_value": 12.848371, "relative_strength": -0.939686, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -0.737664, "energy": 11.963691, "activity_lines": [ 12.825888, 13.134914, 12.956948, 12.85472 ] }, { "date": "2023-09-15", "close": 13.126923, "volume": 276570807, "typical_volume": 316505039.9, "trend": 12.970411, "fair_value": 12.874976, "relative_strength": -1.954577, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -0.78215, "energy": 6.967456, "activity_lines": [ 12.924457, 13.108213, 12.999763, 12.858888 ] }, { "date": "2023-09-22", "close": 13.116932, "volume": 552270552, "typical_volume": 339508089.0, "trend": 12.862852, "fair_value": 12.907315, "relative_strength": -1.982368, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 31.496933, "energy": 14.386218, "activity_lines": [ 13.05899, 13.083511, 13.034871, 12.868341 ] }, { "date": "2023-09-29", "close": 13.096951, "volume": 261033616, "typical_volume": 336292402.55, "trend": 12.785595, "fair_value": 12.942203, "relative_strength": -0.935997, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 41.781368, "energy": 19.214798, "activity_lines": [ 13.131584, 13.062259, 13.061892, 12.883444 ] }, { "date": "2023-10-13", "close": 14.83522, "volume": 863080828, "typical_volume": 371355370.65, "trend": 12.823558, "fair_value": 12.987214, "relative_strength": 13.296854, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 68.928724, "energy": 48.308731, "activity_lines": [ 13.697021, 13.353242, 13.250275, 13.015678 ] }, { "date": "2023-10-20", "close": 14.315738, "volume": 530021041, "typical_volume": 389353143.8, "trend": 12.86485, "fair_value": 13.033419, "relative_strength": 13.035601, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.963183, "energy": 53.718751, "activity_lines": [ 13.971414, 13.534879, 13.375246, 13.111948 ] }, { "date": "2023-10-27", "close": 19.820253, "volume": 697224200, "typical_volume": 414264191.5, "trend": 13.069979, "fair_value": 13.114846, "relative_strength": 53.354698, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 92.763506, "energy": 85.642805, "activity_lines": [ 16.012047, 14.726783, 14.013039, 13.560683 ] }, { "date": "2023-11-03", "close": 18.521549, "volume": 1680889448, "typical_volume": 487152479.6, "trend": 13.236147, "fair_value": 13.184697, "relative_strength": 41.610273, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 82.01016, "energy": 86.65527, "activity_lines": [ 17.173557, 15.571578, 14.490278, 13.912398 ] }, { "date": "2023-11-10", "close": 18.221846, "volume": 1194844189, "typical_volume": 530119393.35, "trend": 13.419963, "fair_value": 13.251481, "relative_strength": 37.918436, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.995489, "energy": 84.194021, "activity_lines": [ 17.874859, 16.248539, 14.905721, 14.234056 ] }, { "date": "2023-11-17", "close": 17.822245, "volume": 628581628, "typical_volume": 551607053.65, "trend": 13.602448, "fair_value": 13.314747, "relative_strength": 33.731524, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.970695, "energy": 83.030707, "activity_lines": [ 18.1013, 16.736054, 15.255754, 14.518074 ] }, { "date": "2023-11-24", "close": 17.802263, "volume": 752137883, "typical_volume": 575702375.05, "trend": 13.807577, "fair_value": 13.374699, "relative_strength": 33.357731, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.161905, "energy": 68.616435, "activity_lines": [ 18.121946, 17.133476, 15.57886, 14.78903 ] }, { "date": "2023-12-01", "close": 17.252811, "volume": 895297993, "typical_volume": 586531703.75, "trend": 13.992393, "fair_value": 13.425713, "relative_strength": 28.903229, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.331686, "energy": 47.284791, "activity_lines": [ 17.727006, 17.348898, 15.824758, 15.011303 ] }, { "date": "2023-12-08", "close": 16.673389, "volume": 671124484, "typical_volume": 597538315.9, "trend": 14.154232, "fair_value": 13.476644, "relative_strength": 26.508673, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 44.93154, "energy": 33.656781, "activity_lines": [ 17.310088, 17.383954, 15.996825, 15.18427 ] }, { "date": "2023-12-15", "close": 17.182882, "volume": 482693981, "typical_volume": 607975709.65, "trend": 14.319734, "fair_value": 13.52568, "relative_strength": 30.797913, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.989249, "energy": 28.13129, "activity_lines": [ 17.186211, 17.446982, 16.202334, 15.379667 ] }, { "date": "2023-12-22", "close": 16.213846, "volume": 289123076, "typical_volume": 598042272.6, "trend": 14.463257, "fair_value": 13.567548, "relative_strength": 24.012664, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 35.46656, "energy": 20.171115, "activity_lines": [ 16.808587, 17.259532, 16.295099, 15.501868 ] }, { "date": "2023-12-29", "close": 16.133926, "volume": 275359501, "typical_volume": 576041349.95, "trend": 14.603784, "fair_value": 13.603869, "relative_strength": 20.336918, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.371093, "energy": 18.358914, "activity_lines": [ 16.51155, 17.032486, 16.369786, 15.609653 ] }, { "date": "2024-01-05", "close": 14.73532, "volume": 220479756, "typical_volume": 573337253.8, "trend": 14.692362, "fair_value": 13.620329, "relative_strength": 11.358995, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.83455, "energy": 14.232446, "activity_lines": [ 15.859533, 16.518089, 16.305089, 15.618139 ] }, { "date": "2024-01-12", "close": 14.205848, "volume": 199418233, "typical_volume": 567695362.8, "trend": 14.781274, "fair_value": 13.627341, "relative_strength": 8.799552, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -2.674044, "energy": 15.499091, "activity_lines": [ 15.198858, 15.999878, 16.185113, 15.586751 ] }, { "date": "2024-01-19", "close": 13.586465, "volume": 215361222, "typical_volume": 569676997.4, "trend": 14.818237, "fair_value": 13.636882, "relative_strength": 5.644442, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -26.582681, "energy": 29.222788, "activity_lines": [ 14.496225, 15.447519, 15.997015, 15.509667 ] }, { "date": "2024-01-26", "close": 13.606444, "volume": 256106902, "typical_volume": 562536545.5, "trend": 14.852869, "fair_value": 13.646168, "relative_strength": 2.870257, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -28.848287, "energy": 48.735141, "activity_lines": [ 14.040013, 14.983073, 15.802304, 15.431486 ] }, { "date": "2024-02-02", "close": 11.538505, "volume": 230020454, "typical_volume": 558581989.7, "trend": 14.818237, "fair_value": 13.647233, "relative_strength": -6.805555, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -47.542271, "energy": 69.110378, "activity_lines": [ 13.068314, 14.219289, 15.408078, 15.217656 ] }, { "date": "2024-02-09", "close": 13.336714, "volume": 381432373, "typical_volume": 563825068.0, "trend": 14.818237, "fair_value": 13.6676, "relative_strength": 2.922976, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -28.112112, "energy": 59.779028, "activity_lines": [ 13.00238, 13.896338, 15.193435, 15.122074 ] }, { "date": "2024-02-23", "close": 14.055996, "volume": 442838789, "typical_volume": 558353479.85, "trend": 14.836552, "fair_value": 13.691812, "relative_strength": 3.632738, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -33.406833, "energy": 49.449063, "activity_lines": [ 13.269447, 13.775367, 15.046296, 15.072897 ] }, { "date": "2024-03-01", "close": 15.484573, "volume": 669990394, "typical_volume": 578801318.75, "trend": 14.923133, "fair_value": 13.733785, "relative_strength": 13.239436, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -11.021311, "energy": 18.253932, "activity_lines": [ 14.022696, 13.961727, 15.03074, 15.114705 ] }, { "date": "2024-03-08", "close": 15.984076, "volume": 619539469, "typical_volume": 566624250.8, "trend": 14.988734, "fair_value": 13.780807, "relative_strength": 16.042148, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": 8.017484, "energy": 13.57921, "activity_lines": [ 14.815906, 14.269784, 15.051386, 15.183153 ] }, { "date": "2024-03-15", "close": 17.12294, "volume": 614382027, "typical_volume": 570842300.1, "trend": 15.064991, "fair_value": 13.832326, "relative_strength": 23.447984, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": 27.195094, "energy": 30.159204, "activity_lines": [ 15.830229, 14.789084, 15.175025, 15.320844 ] }, { "date": "2024-03-22", "close": 18.081985, "volume": 698773587, "typical_volume": 570919769.45, "trend": 15.210513, "fair_value": 13.888527, "relative_strength": 29.715036, "stage": 2, "regime": "rotation_up", "modifier": "Structural repair", "gate": "up", "direction": 64.853251, "energy": 49.739111, "activity_lines": [ 16.791937, 15.464775, 15.376633, 15.515489 ] }, { "date": "2024-03-29", "close": 16.473587, "volume": 405006595, "typical_volume": 507125626.8, "trend": 15.350041, "fair_value": 13.937668, "relative_strength": 17.753521, "stage": 2, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 49.026412, "energy": 51.368205, "activity_lines": [ 16.901161, 15.787181, 15.433338, 15.596977 ] }, { "date": "2024-04-05", "close": 16.173887, "volume": 234673626, "typical_volume": 459117098.65, "trend": 15.495895, "fair_value": 13.981, "relative_strength": 14.03464, "stage": 2, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 29.54976, "energy": 40.261407, "activity_lines": [ 16.749313, 16.013864, 15.471253, 15.650129 ] }, { "date": "2024-04-12", "close": 16.213846, "volume": 323522097, "typical_volume": 443864122.1, "trend": 15.600791, "fair_value": 14.02529, "relative_strength": 15.609024, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 25.710115, "energy": 25.691529, "activity_lines": [ 16.56483, 16.200768, 15.522726, 15.696448 ] }, { "date": "2024-04-19", "close": 16.034025, "volume": 338948168, "typical_volume": 423204636.35, "trend": 15.692366, "fair_value": 14.071804, "relative_strength": 11.964475, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 10.297612, "energy": 10.318351, "activity_lines": [ 16.305089, 16.307571, 15.564731, 15.724399 ] }, { "date": "2024-04-26", "close": 16.583479, "volume": 285765818, "typical_volume": 392728027.6, "trend": 15.807585, "fair_value": 14.123816, "relative_strength": 14.14016, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 2.437456, "energy": 6.391219, "activity_lines": [ 16.301093, 16.432538, 15.667486, 15.78189 ] }, { "date": "2024-05-03", "close": 15.644414, "volume": 180798694, "typical_volume": 368211738.1, "trend": 15.891834, "fair_value": 14.170955, "relative_strength": 6.458062, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -5.077946, "energy": 4.884639, "activity_lines": [ 16.083976, 16.327733, 15.683993, 15.771363 ] }, { "date": "2024-05-10", "close": 15.064991, "volume": 313937515, "typical_volume": 359773914.8, "trend": 15.957435, "fair_value": 14.214571, "relative_strength": 0.388441, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -17.460155, "energy": 11.647208, "activity_lines": [ 15.728996, 16.088698, 15.650218, 15.718018 ] }, { "date": "2024-05-17", "close": 14.78527, "volume": 246192321, "typical_volume": 357627377.05, "trend": 15.95577, "fair_value": 14.254037, "relative_strength": -1.912674, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -41.776324, "energy": 23.970954, "activity_lines": [ 15.354703, 15.806434, 15.599887, 15.642394 ] }, { "date": "2024-05-24", "close": 16.753309, "volume": 725742959, "typical_volume": 380146549.95, "trend": 16.037023, "fair_value": 14.306946, "relative_strength": 12.721336, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -9.207576, "energy": 9.143945, "activity_lines": [ 15.73166, 15.903792, 15.743791, 15.693849 ] }, { "date": "2024-05-31", "close": 16.093967, "volume": 461518927, "typical_volume": 392198508.5, "trend": 15.912813, "fair_value": 14.356967, "relative_strength": 7.674257, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -15.167319, "energy": 9.193526, "activity_lines": [ 15.840885, 15.88799, 15.821951, 15.697522 ] }, { "date": "2024-06-07", "close": 15.394663, "volume": 317117704, "typical_volume": 398083482.05, "trend": 15.808584, "fair_value": 14.403397, "relative_strength": 3.645428, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -15.927109, "energy": 7.270598, "activity_lines": [ 15.749643, 15.781187, 15.827042, 15.664093 ] }, { "date": "2024-06-14", "close": 15.804255, "volume": 217833484, "typical_volume": 398207095.15, "trend": 15.727997, "fair_value": 14.448821, "relative_strength": 6.43821, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 0.661885, "energy": 4.932592, "activity_lines": [ 15.811581, 15.768472, 15.865479, 15.663814 ] }, { "date": "2024-06-21", "close": 16.563498, "volume": 453151769, "typical_volume": 408059338.5, "trend": 15.686039, "fair_value": 14.493568, "relative_strength": 11.975679, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 39.534906, "energy": 24.323759, "activity_lines": [ 16.077316, 15.900523, 15.965665, 15.717717 ] }, { "date": "2024-06-28", "close": 15.824235, "volume": 346557055, "typical_volume": 413886168.55, "trend": 15.620105, "fair_value": 14.533639, "relative_strength": 7.449064, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 31.55449, "energy": 17.160055, "activity_lines": [ 15.978082, 15.891804, 15.981364, 15.726633 ] }, { "date": "2024-07-05", "close": 16.723339, "volume": 398558429, "typical_volume": 414742471.35, "trend": 15.602456, "fair_value": 14.579666, "relative_strength": 13.462001, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 43.370207, "energy": 32.43594, "activity_lines": [ 16.240487, 16.050373, 16.062283, 15.79781 ] }, { "date": "2024-07-12", "close": 19.071001, "volume": 743393963, "typical_volume": 429770230.05, "trend": 15.682376, "fair_value": 14.643545, "relative_strength": 27.240154, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 75.410916, "energy": 64.934443, "activity_lines": [ 17.243488, 16.633247, 16.350663, 16.021587 ] }, { "date": "2024-07-19", "close": 19.59, "volume": 786439039, "typical_volume": 435592662.3, "trend": 15.762613, "fair_value": 14.711428, "relative_strength": 29.041161, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 78.55041, "energy": 74.643619, "activity_lines": [ 18.174399, 17.248183, 16.66459, 16.273691 ] }, { "date": "2024-07-26", "close": 19.6, "volume": 682256832, "typical_volume": 438728530.45, "trend": 15.875485, "fair_value": 14.758483, "relative_strength": 31.889898, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.26218, "energy": 78.273839, "activity_lines": [ 18.856261, 17.782664, 16.959919, 16.521265 ] }, { "date": "2024-08-02", "close": 19.23, "volume": 487969123, "typical_volume": 432407885.25, "trend": 15.978688, "fair_value": 14.809172, "relative_strength": 27.54, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.10156, "energy": 76.28502, "activity_lines": [ 19.212356, 18.162332, 17.202792, 16.737685 ] }, { "date": "2024-08-09", "close": 19.23, "volume": 605477713, "typical_volume": 427743091.55, "trend": 16.12851, "fair_value": 14.849254, "relative_strength": 28.302363, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.780403, "energy": 69.974969, "activity_lines": [ 19.3414, 18.496969, 17.435632, 16.947447 ] }, { "date": "2024-08-16", "close": 20.68, "volume": 506222859, "typical_volume": 432803904.75, "trend": 16.344315, "fair_value": 14.874993, "relative_strength": 35.819008, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.200952, "energy": 63.13502, "activity_lines": [ 19.786667, 19.038224, 17.801099, 17.241092 ] }, { "date": "2024-08-23", "close": 19.85, "volume": 376327327, "typical_volume": 439886589.8, "trend": 16.5531, "fair_value": 14.864742, "relative_strength": 30.25556, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.765058, "energy": 50.279669, "activity_lines": [ 19.848, 19.332473, 18.067489, 17.467265 ] }, { "date": "2024-08-30", "close": 20.110001, "volume": 575434366, "typical_volume": 452482203.25, "trend": 16.769885, "fair_value": 14.880246, "relative_strength": 31.038185, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.14697, "energy": 47.519711, "activity_lines": [ 19.978667, 19.600435, 18.341135, 17.696742 ] }, { "date": "2024-09-06", "close": 22.469999, "volume": 599438495, "typical_volume": 465506719.6, "trend": 17.134268, "fair_value": 14.901038, "relative_strength": 48.20511, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 79.70346, "energy": 57.218377, "activity_lines": [ 20.862, 20.233006, 18.82099, 18.064492 ] }, { "date": "2024-09-13", "close": 22.24, "volume": 450213868, "typical_volume": 473729122.1, "trend": 17.431045, "fair_value": 14.934987, "relative_strength": 47.932066, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 71.97867, "energy": 58.90709, "activity_lines": [ 21.452667, 20.702927, 19.248293, 18.393894 ] }, { "date": "2024-09-20", "close": 21.860001, "volume": 250141584, "typical_volume": 477196266.6, "trend": 17.691178, "fair_value": 14.976659, "relative_strength": 41.838658, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.377816, "energy": 56.650737, "activity_lines": [ 21.716, 21.003455, 19.61247, 18.679633 ] }, { "date": "2024-09-27", "close": 22.799999, "volume": 554627973, "typical_volume": 489230789.5, "trend": 17.935026, "fair_value": 15.014517, "relative_strength": 29.727258, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 71.480391, "energy": 66.218604, "activity_lines": [ 22.214, 21.424182, 20.036572, 19.009234 ] }, { "date": "2024-10-04", "close": 25.08, "volume": 126977099, "typical_volume": 483270028.4, "trend": 18.238223, "fair_value": 15.074338, "relative_strength": 30.582993, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 83.117301, "energy": 75.721346, "activity_lines": [ 23.275333, 22.201091, 20.640983, 19.4702 ] }, { "date": "2024-10-11", "close": 27.41, "volume": 824587870, "typical_volume": 488212273.95, "trend": 18.581125, "fair_value": 15.145773, "relative_strength": 45.882308, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 88.110178, "energy": 84.106376, "activity_lines": [ 24.782, 23.302, 21.418277, 20.061928 ] }, { "date": "2024-10-18", "close": 33.5, "volume": 830148455, "typical_volume": 506643750.35, "trend": 19.095059, "fair_value": 15.271516, "relative_strength": 72.787866, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 96.778888, "energy": 97.158143, "activity_lines": [ 27.989333, 25.361455, 22.724825, 21.024436 ] }, { "date": "2024-10-25", "close": 34.009998, "volume": 856599719, "typical_volume": 533617851.1, "trend": 19.679606, "fair_value": 15.400912, "relative_strength": 70.355359, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 91.79949, "energy": 96.50206, "activity_lines": [ 30.615999, 27.254181, 23.997058, 21.98669 ] }, { "date": "2024-11-01", "close": 37.599998, "volume": 830637728, "typical_volume": 564258063.3, "trend": 20.39381, "fair_value": 15.555685, "relative_strength": 87.004672, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 92.087092, "energy": 96.74258, "activity_lines": [ 33.629332, 29.557272, 25.522552, 23.142844 ] }, { "date": "2024-11-08", "close": 41.98, "volume": 804811878, "typical_volume": 581841068.75, "trend": 21.252681, "fair_value": 15.736298, "relative_strength": 94.209132, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 93.647854, "energy": 97.478065, "activity_lines": [ 37.115999, 32.333999, 27.361399, 24.535502 ] }, { "date": "2024-11-15", "close": 40.200001, "volume": 803356974, "typical_volume": 604681064.7, "trend": 22.058214, "fair_value": 15.901284, "relative_strength": 89.23262, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 77.524089, "energy": 90.149325, "activity_lines": [ 38.882666, 34.389454, 28.909692, 25.757909 ] }, { "date": "2024-11-22", "close": 38.849998, "volume": 718109493, "typical_volume": 620658617.9, "trend": 22.800431, "fair_value": 16.055061, "relative_strength": 83.090903, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.136533, "energy": 67.97985, "activity_lines": [ 39.346666, 35.87709, 30.213338, 26.84125 ] }, { "date": "2024-11-29", "close": 35.110001, "volume": 795622956, "typical_volume": 623270067.55, "trend": 23.449284, "fair_value": 16.176941, "relative_strength": 60.286244, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.785155, "energy": 65.394168, "activity_lines": [ 38.207333, 36.382727, 31.055428, 27.635416 ] }, { "date": "2024-12-06", "close": 34.889999, "volume": 452120953, "typical_volume": 606554163.25, "trend": 24.110118, "fair_value": 16.301244, "relative_strength": 53.605007, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.757226, "energy": 56.033169, "activity_lines": [ 36.921333, 36.607454, 31.80019, 28.373527 ] }, { "date": "2024-12-13", "close": 38.459999, "volume": 661477762, "typical_volume": 605515209.75, "trend": 24.899275, "fair_value": 16.446131, "relative_strength": 67.173174, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.028258, "energy": 46.826496, "activity_lines": [ 37.005999, 37.261454, 32.812095, 29.299326 ] }, { "date": "2024-12-20", "close": 37.150002, "volume": 349675482, "typical_volume": 598600527.7, "trend": 25.579165, "fair_value": 16.579107, "relative_strength": 60.26199, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 46.399969, "energy": 38.627575, "activity_lines": [ 36.888667, 37.434, 33.609428, 30.089695 ] }, { "date": "2024-12-27", "close": 39.459999, "volume": 389523410, "typical_volume": 587802812.55, "trend": 26.358033, "fair_value": 16.723952, "relative_strength": 65.821608, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 55.397116, "energy": 43.497496, "activity_lines": [ 37.744667, 37.849454, 34.541428, 30.985233 ] }, { "date": "2025-01-03", "close": 35.650002, "volume": 268577143, "typical_volume": 575920526.75, "trend": 27.033211, "fair_value": 16.830318, "relative_strength": 56.177747, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 45.870692, "energy": 37.32092, "activity_lines": [ 37.290001, 37.463818, 35.014238, 31.584715 ] }, { "date": "2025-01-10", "close": 35.25, "volume": 290380800, "typical_volume": 571623200.4, "trend": 27.681402, "fair_value": 16.9269, "relative_strength": 53.977579, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.806041, "energy": 31.410573, "activity_lines": [ 36.666001, 36.975637, 35.377667, 32.11483 ] }, { "date": "2025-01-17", "close": 38.369999, "volume": 424894231, "typical_volume": 564096193.65, "trend": 28.408286, "fair_value": 17.063927, "relative_strength": 60.859536, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 50.13182, "energy": 33.423689, "activity_lines": [ 37.058, 37.097455, 35.964905, 32.804417 ] }, { "date": "2025-01-24", "close": 42.110001, "volume": 437984438, "typical_volume": 556023490.8, "trend": 29.284478, "fair_value": 17.220328, "relative_strength": 72.282859, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 70.122235, "energy": 43.39895, "activity_lines": [ 38.702667, 37.964909, 36.821381, 33.688398 ] }, { "date": "2025-01-31", "close": 40.889999, "volume": 73616618, "typical_volume": 537193628.3, "trend": 30.090033, "fair_value": 17.371273, "relative_strength": 64.076996, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.582691, "energy": 49.343569, "activity_lines": [ 39.61, 38.575818, 37.468143, 34.437142 ] }, { "date": "2025-02-07", "close": 41.93, "volume": 307660091, "typical_volume": 540069553.65, "trend": 30.852, "fair_value": 17.541726, "relative_strength": 62.105301, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.904831, "energy": 66.451365, "activity_lines": [ 40.768666, 39.338727, 38.125143, 35.201011 ] }, { "date": "2025-02-14", "close": 40.009998, "volume": 447963810, "typical_volume": 534736345.5, "trend": 31.532666, "fair_value": 17.703897, "relative_strength": 50.002233, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.788128, "energy": 63.917355, "activity_lines": [ 40.868666, 39.628545, 38.503714, 35.791849 ] }, { "date": "2025-02-21", "close": 35.900002, "volume": 545796904, "typical_volume": 555677335.75, "trend": 32.076, "fair_value": 17.845345, "relative_strength": 31.41768, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 51.699388, "energy": 35.480138, "activity_lines": [ 39.281333, 39.078, 38.408905, 36.073613 ] }, { "date": "2025-02-28", "close": 33.799999, "volume": 428606286, "typical_volume": 535878256.55, "trend": 32.561667, "fair_value": 17.976333, "relative_strength": 24.401172, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 16.123926, "energy": 11.458325, "activity_lines": [ 37.158666, 38.192182, 38.062571, 36.184839 ] }, { "date": "2025-03-07", "close": 34.75, "volume": 296304517, "typical_volume": 509186059.65, "trend": 33.079, "fair_value": 18.114434, "relative_strength": 24.459796, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 2.239148, "energy": 16.471091, "activity_lines": [ 35.906667, 37.54, 37.776286, 36.326021 ] }, { "date": "2025-03-14", "close": 33.75, "volume": 207434970, "typical_volume": 476727822.2, "trend": 33.514666, "fair_value": 18.242546, "relative_strength": 18.046978, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": -6.739037, "energy": 26.471502, "activity_lines": [ 34.730667, 36.791636, 37.388809, 36.369312 ] }, { "date": "2025-03-21", "close": 31.790001, "volume": 204018626, "typical_volume": 445396867.1, "trend": 33.912667, "fair_value": 18.357775, "relative_strength": 12.093745, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "mixed", "direction": -35.348438, "energy": 46.278612, "activity_lines": [ 33.446667, 35.721455, 36.815905, 36.258043 ] }, { "date": "2025-03-28", "close": 34.990002, "volume": 382993128, "typical_volume": 424305929.6, "trend": 34.408667, "fair_value": 18.498884, "relative_strength": 22.471208, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -21.960464, "energy": 38.526194, "activity_lines": [ 33.777334, 35.296, 36.575429, 36.327548 ] }, { "date": "2025-04-04", "close": 35.470001, "volume": 270892217, "typical_volume": 397682691.75, "trend": 34.842, "fair_value": 18.649075, "relative_strength": 23.013851, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -19.060171, "energy": 28.830146, "activity_lines": [ 34.328668, 35.019273, 36.413953, 36.396022 ] }, { "date": "2025-04-11", "close": 32.470001, "volume": 379873611, "typical_volume": 380770897.65, "trend": 35.183, "fair_value": 18.783038, "relative_strength": 15.024457, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -36.069402, "energy": 28.273021, "activity_lines": [ 33.768668, 34.317819, 35.989286, 36.242989 ] }, { "date": "2025-04-18", "close": 33.0, "volume": 225276822, "typical_volume": 352253590.95, "trend": 35.554333, "fair_value": 18.922635, "relative_strength": 14.307803, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -30.653365, "energy": 23.886542, "activity_lines": [ 33.537334, 33.865819, 35.645477, 36.102151 ] }, { "date": "2025-04-25", "close": 34.900002, "volume": 217469050, "typical_volume": 340520995.8, "trend": 35.957667, "fair_value": 19.077287, "relative_strength": 18.861756, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -15.296036, "energy": 16.729058, "activity_lines": [ 33.989334, 33.921637, 35.492667, 36.059936 ] }, { "date": "2025-05-02", "close": 36.439999, "volume": 184934268, "typical_volume": 316693821.1, "trend": 36.336333, "fair_value": 19.247049, "relative_strength": 23.099601, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "down", "direction": -33.705138, "energy": 19.817168, "activity_lines": [ 34.747334, 34.350364, 35.486477, 36.091054 ] }, { "date": "2025-05-09", "close": 35.73, "volume": 181408128, "typical_volume": 308280453.4, "trend": 36.613667, "fair_value": 19.417244, "relative_strength": 16.953174, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -31.83359, "energy": 17.44433, "activity_lines": [ 35.172, 34.640182, 35.422286, 36.051936 ] }, { "date": "2025-05-16", "close": 35.560001, "volume": 211629620, "typical_volume": 299385763.9, "trend": 36.682333, "fair_value": 19.590438, "relative_strength": 14.107015, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -28.097239, "energy": 19.77882, "activity_lines": [ 35.522667, 34.864001, 35.348667, 35.983957 ] }, { "date": "2025-05-23", "close": 40.810001, "volume": 513140536, "typical_volume": 311613933.55, "trend": 36.909, "fair_value": 19.801311, "relative_strength": 29.874569, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 33.424006, "energy": 29.894976, "activity_lines": [ 37.417334, 36.027637, 35.79362, 36.250258 ] }, { "date": "2025-05-30", "close": 38.299999, "volume": 373072520, "typical_volume": 315748519.55, "trend": 36.932334, "fair_value": 19.997053, "relative_strength": 20.382617, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 19.098075, "energy": 29.908065, "activity_lines": [ 37.954667, 36.606546, 35.974953, 36.34 ] }, { "date": "2025-06-06", "close": 35.040001, "volume": 307981238, "typical_volume": 309902869.9, "trend": 36.701, "fair_value": 20.163335, "relative_strength": 7.7473, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 5.809135, "energy": 15.290299, "activity_lines": [ 37.178667, 36.474364, 35.831286, 36.217914 ] }, { "date": "2025-06-13", "close": 42.919998, "volume": 709974805, "typical_volume": 323502388.25, "trend": 36.791667, "fair_value": 20.369972, "relative_strength": 30.348328, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 37.179174, "energy": 44.795913, "activity_lines": [ 39.122666, 37.774, 36.453953, 36.61914 ] }, { "date": "2025-06-20", "close": 41.349998, "volume": 346936817, "typical_volume": 337168398.2, "trend": 36.875, "fair_value": 20.56367, "relative_strength": 24.553276, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 63.000252, "energy": 51.81256, "activity_lines": [ 40.063999, 38.652727, 36.923238, 36.913226 ] }, { "date": "2025-06-27", "close": 39.950001, "volume": 319026390, "typical_volume": 337736713.15, "trend": 37.036333, "fair_value": 20.74194, "relative_strength": 16.637544, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.437689, "energy": 45.750747, "activity_lines": [ 40.152666, 39.115454, 37.257, 37.111613 ] }, { "date": "2025-07-04", "close": 39.700001, "volume": 254394751, "typical_volume": 328058260.2, "trend": 37.196667, "fair_value": 20.917788, "relative_strength": 13.049487, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.003879, "energy": 53.281124, "activity_lines": [ 40.215333, 39.406364, 37.576381, 37.283463 ] }, { "date": "2025-07-11", "close": 38.970001, "volume": 309482028, "typical_volume": 316242516.4, "trend": 37.213667, "fair_value": 21.080887, "relative_strength": 8.804908, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 50.723544, "energy": 34.003697, "activity_lines": [ 39.941334, 39.477273, 37.827715, 37.397871 ] }, { "date": "2025-07-18", "close": 45.75, "volume": 417992183, "typical_volume": 315711811.25, "trend": 37.500334, "fair_value": 21.286743, "relative_strength": 25.350252, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.175719, "energy": 52.009489, "activity_lines": [ 41.665334, 40.734909, 38.710143, 37.948602 ] }, { "date": "2025-07-25", "close": 49.990002, "volume": 378194147, "typical_volume": 319806292.75, "trend": 37.851334, "fair_value": 21.496021, "relative_strength": 32.94665, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 83.303942, "energy": 75.328227, "activity_lines": [ 44.614001, 42.581273, 39.939477, 38.754387 ] }, { "date": "2025-08-01", "close": 50.849998, "volume": 350493735, "typical_volume": 326959231.0, "trend": 38.358, "fair_value": 21.707993, "relative_strength": 34.617616, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 80.403893, "energy": 84.217321, "activity_lines": [ 47.273333, 44.321636, 41.178143, 39.593011 ] }, { "date": "2025-08-08", "close": 47.18, "volume": 310530089, "typical_volume": 332284804.15, "trend": 38.755667, "fair_value": 21.904573, "relative_strength": 20.946561, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.414062, "energy": 78.895869, "activity_lines": [ 47.982667, 45.212182, 41.985857, 40.162172 ] }, { "date": "2025-08-15", "close": 48.200001, "volume": 237830026, "typical_volume": 325026649.05, "trend": 39.083334, "fair_value": 22.10276, "relative_strength": 20.239066, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.005349, "energy": 76.606599, "activity_lines": [ 48.533334, 46.126728, 42.817429, 40.771484 ] }, { "date": "2025-08-22", "close": 52.200001, "volume": 479557927, "typical_volume": 335459934.55, "trend": 39.419667, "fair_value": 22.314357, "relative_strength": 24.351671, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 76.014901, "energy": 76.966488, "activity_lines": [ 49.802, 47.529273, 43.967048, 41.617721 ] }, { "date": "2025-08-29", "close": 54.450001, "volume": 501845464, "typical_volume": 341558527.2, "trend": 39.871667, "fair_value": 22.534678, "relative_strength": 27.06269, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 78.287608, "energy": 68.266579, "activity_lines": [ 51.390667, 49.172182, 45.251286, 42.58742 ] }, { "date": "2025-09-05", "close": 52.5, "volume": 345212155, "typical_volume": 347555293.85, "trend": 40.224, "fair_value": 22.746084, "relative_strength": 22.771423, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.295765, "energy": 63.34299, "activity_lines": [ 52.032001, 50.222364, 46.245143, 43.402151 ] }, { "date": "2025-09-12", "close": 54.5, "volume": 413643783, "typical_volume": 357364030.5, "trend": 40.707, "fair_value": 22.968006, "relative_strength": 24.288003, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 71.677179, "energy": 76.169902, "activity_lines": [ 53.23, 51.408, 47.336619, 44.323183 ] }, { "date": "2025-09-19", "close": 53.799999, "volume": 486983623, "typical_volume": 372466498.25, "trend": 41.303667, "fair_value": 23.202411, "relative_strength": 23.040633, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.857621, "energy": 62.259131, "activity_lines": [ 53.706667, 52.197273, 48.268095, 45.167893 ] }, { "date": "2025-09-26", "close": 51.630001, "volume": 426766596, "typical_volume": 384734421.65, "trend": 41.898, "fair_value": 23.437635, "relative_strength": 16.634721, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.728656, "energy": 51.024494, "activity_lines": [ 53.086667, 52.322364, 48.910238, 45.834108 ] }, { "date": "2025-10-03", "close": 53.900002, "volume": 119133318, "typical_volume": 380109606.55, "trend": 42.536334, "fair_value": 23.671464, "relative_strength": 18.790863, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.767702, "energy": 49.082236, "activity_lines": [ 53.261334, 52.753273, 49.692858, 46.60843 ] }, { "date": "2025-10-10", "close": 51.889999, "volume": 112583314, "typical_volume": 360081745.45, "trend": 43.141, "fair_value": 23.897019, "relative_strength": 13.050381, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.341599, "energy": 40.370104, "activity_lines": [ 52.802667, 52.747637, 50.196715, 47.211893 ] }, { "date": "2025-10-17", "close": 48.299999, "volume": 209870625, "typical_volume": 351921650.7, "trend": 43.691334, "fair_value": 24.101035, "relative_strength": 6.397682, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 41.549275, "energy": 26.393302, "activity_lines": [ 51.188, 52.070364, 50.305905, 47.544731 ] }, { "date": "2025-10-24", "close": 50.27, "volume": 170144802, "typical_volume": 345029828.9, "trend": 44.200667, "fair_value": 24.335673, "relative_strength": 7.216303, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.794121, "energy": 22.520063, "activity_lines": [ 50.643333, 51.730909, 50.555095, 47.969161 ] }, { "date": "2025-10-31", "close": 50.93, "volume": 224179997, "typical_volume": 320740088.5, "trend": 44.716, "fair_value": 24.570893, "relative_strength": 8.257736, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.148429, "energy": 20.044366, "activity_lines": [ 50.554, 51.473818, 50.794619, 48.403312 ] }, { "date": "2025-11-07", "close": 46.950001, "volume": 185481945, "typical_volume": 312667344.9, "trend": 45.198667, "fair_value": 24.785914, "relative_strength": -1.203523, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.040186, "energy": 13.696526, "activity_lines": [ 49.184667, 50.516182, 50.616953, 48.547441 ] }, { "date": "2025-11-14", "close": 47.869999, "volume": 209809221, "typical_volume": 307206486.45, "trend": 45.694333, "fair_value": 25.011892, "relative_strength": 0.922725, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.087271, "energy": 12.07942, "activity_lines": [ 48.585333, 49.862182, 50.500238, 48.719785 ] }, { "date": "2025-11-21", "close": 48.259998, "volume": 203885690, "typical_volume": 304681033.4, "trend": 46.139667, "fair_value": 25.222439, "relative_strength": 5.754593, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 6.857586, "energy": 13.316125, "activity_lines": [ 48.383999, 49.363272, 50.382952, 48.885312 ] }, { "date": "2025-11-28", "close": 49.0, "volume": 147421673, "typical_volume": 296578015.65, "trend": 46.558333, "fair_value": 25.44804, "relative_strength": 5.54423, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 6.29104, "energy": 14.069349, "activity_lines": [ 48.431999, 49.112363, 50.295381, 49.069849 ] }, { "date": "2025-12-05", "close": 48.98, "volume": 157760318, "typical_volume": 283566422.4, "trend": 47.0, "fair_value": 25.674922, "relative_strength": 4.728896, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.937112, "energy": 10.211901, "activity_lines": [ 48.558, 48.945091, 50.158143, 49.226086 ] }, { "date": "2025-12-12", "close": 49.540001, "volume": 259914182, "typical_volume": 277652424.15, "trend": 47.466, "fair_value": 25.905009, "relative_strength": 6.054908, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.127903, "energy": 9.942631, "activity_lines": [ 49.000667, 48.927818, 50.058857, 49.389957 ] }, { "date": "2025-12-19", "close": 47.990002, "volume": 155149907, "typical_volume": 267885232.75, "trend": 47.705333, "fair_value": 26.122086, "relative_strength": 2.493364, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.393914, "energy": 8.125532, "activity_lines": [ 48.754001, 48.708, 49.814095, 49.423764 ] }, { "date": "2025-12-26", "close": 48.919998, "volume": 185169447, "typical_volume": 261617200.65, "trend": 48.059333, "fair_value": 26.343845, "relative_strength": 2.428696, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.858535, "energy": 9.867958, "activity_lines": [ 48.809333, 48.728182, 49.671524, 49.502129 ] }, { "date": "2026-01-02", "close": 49.5, "volume": 108605873, "typical_volume": 255155993.0, "trend": 48.541333, "fair_value": 26.573419, "relative_strength": 3.282303, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 13.226982, "energy": 7.010022, "activity_lines": [ 49.014, 48.842545, 49.575905, 49.595075 ] }, { "date": "2026-01-09", "close": 50.529999, "volume": 291097498, "typical_volume": 245732971.55, "trend": 48.795, "fair_value": 26.809917, "relative_strength": 1.368961, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 22.850048, "energy": 10.892497, "activity_lines": [ 49.528666, 49.158182, 49.57219, 49.723376 ] }, { "date": "2026-01-16", "close": 49.27, "volume": 293932424, "typical_volume": 235337319.55, "trend": 49.059, "fair_value": 27.041667, "relative_strength": -0.740348, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 18.207971, "energy": 10.659243, "activity_lines": [ 49.52, 49.252, 49.456428, 49.754021 ] }, { "date": "2026-01-23", "close": 51.959999, "volume": 323667560, "typical_volume": 234260089.8, "trend": 49.459333, "fair_value": 27.288356, "relative_strength": 3.875516, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 43.815876, "energy": 24.13406, "activity_lines": [ 50.425999, 49.792727, 49.621524, 49.941183 ] }, { "date": "2026-01-30", "close": 54.700001, "volume": 316047767, "typical_volume": 229380289.0, "trend": 49.959333, "fair_value": 27.547741, "relative_strength": 9.714061, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 58.349668, "energy": 47.940419, "activity_lines": [ 51.980667, 50.757273, 50.050143, 50.27929 ] }, { "date": "2026-02-06", "close": 52.75, "volume": 208563607, "typical_volume": 215459288.2, "trend": 50.418667, "fair_value": 27.786558, "relative_strength": 7.117499, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 29.206638, "energy": 43.630497, "activity_lines": [ 52.5, 51.250182, 50.292095, 50.459333 ] }, { "date": "2026-02-13", "close": 57.16, "volume": 302969411, "typical_volume": 209269428.95, "trend": 50.799, "fair_value": 28.040901, "relative_strength": 15.229217, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 78.087274, "energy": 71.993471, "activity_lines": [ 54.272667, 52.476727, 50.959048, 50.894258 ] }, { "date": "2026-02-27", "close": 54.799999, "volume": 161128387, "typical_volume": 211369182.4, "trend": 50.959333, "fair_value": 28.286071, "relative_strength": 7.893587, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.375107, "energy": 66.557885, "activity_lines": [ 54.816666, 53.125454, 51.374905, 51.152387 ] }, { "date": "2026-03-06", "close": 51.18, "volume": 184782379, "typical_volume": 214979135.65, "trend": 50.970333, "fair_value": 28.512326, "relative_strength": 1.355024, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.773863, "energy": 44.884781, "activity_lines": [ 53.785333, 53.020363, 51.441714, 51.166624 ] }, { "date": "2026-03-13", "close": 49.009998, "volume": 159409493, "typical_volume": 212456079.05, "trend": 51.031333, "fair_value": 28.721725, "relative_strength": -2.515777, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 24.680478, "energy": 16.744041, "activity_lines": [ 52.082666, 52.462727, 51.305238, 51.04015 ] }, { "date": "2026-03-20", "close": 46.900002, "volume": 124565317, "typical_volume": 210177104.8, "trend": 50.988, "fair_value": 28.923554, "relative_strength": -3.748987, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -23.157066, "energy": 21.749508, "activity_lines": [ 50.056, 51.519818, 50.964428, 50.773613 ] }, { "date": "2026-03-27", "close": 45.27, "volume": 164005502, "typical_volume": 207168380.05, "trend": 50.757, "fair_value": 29.125949, "relative_strength": -6.375481, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -59.658013, "energy": 45.118766, "activity_lines": [ 47.876, 50.327818, 50.484428, 50.40471 ] }, { "date": "2026-04-03", "close": 44.529999, "volume": 126080546, "typical_volume": 204198310.1, "trend": 50.426333, "fair_value": 29.327571, "relative_strength": -7.257292, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -70.951055, "energy": 65.305281, "activity_lines": [ 46.242, 49.096909, 49.960905, 50.002968 ] }, { "date": "2026-04-10", "close": 46.759998, "volume": 117320656, "typical_volume": 199573881.85, "trend": 50.235, "fair_value": 29.53971, "relative_strength": -5.369947, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.129942, "energy": 65.667013, "activity_lines": [ 46.035999, 48.357636, 49.661285, 49.76643 ] }, { "date": "2026-04-17", "close": 46.509998, "volume": 160829311, "typical_volume": 197421062.9, "trend": 49.968666, "fair_value": 29.751078, "relative_strength": -7.598887, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.563034, "energy": 62.550452, "activity_lines": [ 46.041332, 47.667454, 49.343142, 49.526107 ] }, { "date": "2026-04-24", "close": 44.490002, "volume": 147178347, "typical_volume": 197408896.6, "trend": 49.658333, "fair_value": 29.954813, "relative_strength": -12.342001, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.816199, "energy": 57.200107, "activity_lines": [ 45.54, 46.758909, 48.840952, 49.172645 ] }, { "date": "2026-05-01", "close": 47.34, "volume": 238012421, "typical_volume": 201421501.75, "trend": 49.515333, "fair_value": 30.179123, "relative_strength": -7.589917, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.151097, "energy": 34.995513, "activity_lines": [ 46.149333, 46.518727, 48.631666, 49.023075 ] }, { "date": "2026-05-08", "close": 50.139999, "volume": 171474961, "typical_volume": 196999540.7, "trend": 49.39, "fair_value": 30.425864, "relative_strength": -3.842576, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -30.100647, "energy": 18.835826, "activity_lines": [ 47.554, 46.966181, 48.696857, 49.063376 ] }, { "date": "2026-05-15", "close": 45.869999, "volume": 260506701, "typical_volume": 202267380.4, "trend": 49.189333, "fair_value": 30.644849, "relative_strength": -11.138433, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.06329, "energy": 22.478832, "activity_lines": [ 47.161333, 46.721999, 48.352523, 48.836279 ] }, { "date": "2026-05-22", "close": 45.049999, "volume": 199610249, "typical_volume": 202989420.5, "trend": 49.081, "fair_value": 30.857873, "relative_strength": -12.302909, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -47.254911, "energy": 23.487348, "activity_lines": [ 46.554666, 46.425272, 47.94019, 48.569225 ] }, { "date": "2026-05-29", "close": 37.02, "volume": 391530634, "typical_volume": 217135658.55, "trend": 48.639333, "fair_value": 31.016862, "relative_strength": -26.801254, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -82.957364, "energy": 64.790722, "activity_lines": [ 43.368666, 44.740545, 46.781523, 47.791096 ] }, { "date": "2026-06-05", "close": 33.099998, "volume": 64864604, "typical_volume": 205824013.85, "trend": 48.045, "fair_value": 31.152707, "relative_strength": -33.557337, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -89.236463, "energy": 89.546101, "activity_lines": [ 39.373999, 42.522726, 45.308952, 46.788559 ] }, { "date": "2026-06-12", "close": 31.51, "volume": 70427718, "typical_volume": 194648778.55, "trend": 47.530333, "fair_value": 31.278296, "relative_strength": -36.55824, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -87.841401, "energy": 94.799948, "activity_lines": [ 35.798666, 40.23709, 43.767952, 45.721784 ] }, { "date": "2026-06-19", "close": 30.74, "volume": 245955495, "typical_volume": 190763175.3, "trend": 46.959333, "fair_value": 31.397924, "relative_strength": -38.502118, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -83.873911, "energy": 93.985178, "activity_lines": [ 33.208666, 38.048181, 42.23819, 44.638537 ] }, { "date": "2026-06-26", "close": 26.870001, "volume": 78347893, "typical_volume": 178878181.6, "trend": 46.246333, "fair_value": 31.496203, "relative_strength": -44.912056, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -88.185746, "energy": 95.564144, "activity_lines": [ 30.337333, 35.446909, 40.440904, 43.342451 ] }, { "date": "2026-07-03", "close": 26.190001, "volume": 102116636, "typical_volume": 173555833.05, "trend": 45.486, "fair_value": 31.584103, "relative_strength": -46.079302, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -83.133615, "energy": 93.742913, "activity_lines": [ 28.451334, 33.079091, 38.711381, 42.048494 ] }, { "date": "2026-07-10", "close": 24.67, "volume": 444384253, "typical_volume": 180626575.15, "trend": 44.675666, "fair_value": 31.661684, "relative_strength": -48.168767, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -82.013305, "energy": 92.736651, "activity_lines": [ 26.780667, 30.767636, 36.963571, 40.705527 ] }, { "date": "2026-07-17", "close": 21.35, "volume": 347761061, "typical_volume": 189958208.85, "trend": 43.736, "fair_value": 31.717918, "relative_strength": -51.95809, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -86.708595, "energy": 92.69696, "activity_lines": [ 24.565334, 28.264727, 35.054286, 39.200645 ] }, { "date": "2026-07-24", "close": 19.639999, "volume": 293559277, "typical_volume": 195397053.75, "trend": 42.791, "fair_value": 31.758323, "relative_strength": -55.824907, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -85.250925, "energy": 90.197782, "activity_lines": [ 22.457333, 25.974364, 33.141428, 37.646064 ] }, { "date": "2026-07-31", "close": 26.27, "volume": 519453047, "typical_volume": 213399231.45, "trend": 42.036, "fair_value": 31.84014, "relative_strength": -40.498321, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.013366, "energy": 67.558743, "activity_lines": [ 23.299333, 25.366364, 32.01019, 36.580193 ] }, { "date": "2026-08-07", "close": 24.129999, "volume": 562445960, "typical_volume": 235293263.6, "trend": 41.190333, "fair_value": 31.91221, "relative_strength": -46.106394, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.178903, "energy": 65.956202, "activity_lines": [ 23.467999, 24.710727, 30.783428, 35.424967 ] } ], "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." } } }