{ "ticker": { "uuid": "e358d0cc-db71-4173-9c32-8e04113f2529", "symbol": "3376", "name": "Shin Zu Shing Co., Ltd.", "exchange": "TAI", "country": "TW", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-14", "benchmark": "^TWII", "stage": 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": "Early contraction", "architecture_gate": "down", "architecture_direction": -53.006, "architecture_energy": 39.189, "architecture_maturity": 9.169, "architecture_confidence": 93.349, "architecture_tenure": "New", "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": 27.61, "rotation_up": 14.95, "upward_expansion": 5.86, "deceleration": 44.45, "rotation_down": 56.33, "downward_expansion": 79.2 }, "activity_lines": [ 182.223012, 185.084057, 191.668002, 194.023015 ], "activity_state": "Moderate", "activity_direction": "Expanding", "rotation_direction": "Weakening", "price_acceptance": -0.666667 }, "latest_close": 189.5, "trend_reference": 197.3153, "distance_from_trend": -0.039608, "trend_direction": "Weakening", "fair_value": 182.741283, "distance_from_fair_value": 0.036985, "fair_value_direction": "Weakening", "relative_strength": -34.985398, "relative_strength_direction": "Improving", "price_momentum": -0.024244, "excess_performance": -0.465616, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.039608, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.016057, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.036985, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.050257, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.349854, "read": "Lagging" }, { "label": "Relative strength direction", "positive": true, "value": 0.039844, "read": "Improving" }, { "label": "Price momentum", "positive": false, "value": -0.024244, "read": "Negative" }, { "label": "Volume balance", "positive": false, "value": 0.685862, "read": "Supply-led" } ], "volume": { "latest": 12675334, "relative_activity": 0.476227, "balance": 0.685862, "dry_up": 0.467623, "accumulation_observations": 2, "distribution_observations": 3 }, "risk": { "range_context": 0.119024, "annualized_volatility": 0.55669, "from_high_reference": -0.282639, "from_low_reference": 0.21816 }, "levels": { "trend_reference": 197.3153, "fair_value_reference": 182.741283, "structural_low": 155.562452, "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": 0.006017, "positive_rate": 0.533333, "directional_follow_through": 0.466667, "median_excess_return": 0.008095, "regime_survival": 0.666667, "best_return": 0.138667, "worst_return": -0.111374, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 6, "median_return": 0.021421, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": 0.058097, "regime_survival": 0.5, "best_return": 0.420513, "worst_return": -0.079227, "sufficient": true }, { "horizon": "Extended", "sample_count": 4, "median_return": -0.01835, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.066849, "regime_survival": 0.25, "best_return": 0.152738, "worst_return": -0.120773, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": -0.024046, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.053426, "regime_survival": 0.0, "best_return": 0.037317, "worst_return": -0.085408, "sufficient": false } ], "ledger": [ { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-10-11", "end": "2024-11-15", "tenure": "Developing", "return": -0.064935, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-11-22", "end": "2024-12-20", "tenure": "Developing", "return": 0.082051, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-12-27", "end": "2025-02-07", "tenure": "Developing", "return": 0.203883, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-02-14", "end": "2025-03-28", "tenure": "Developing", "return": -0.136042, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-04-04", "end": "2025-05-02", "tenure": "Developing", "return": -0.208589, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-05-09", "end": "2025-06-06", "tenure": "Developing", "return": -0.031579, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-06-13", "end": "2025-07-04", "tenure": "New", "return": 0.109333, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-07-11", "end": "2025-07-18", "tenure": "New", "return": 0.103044, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-07-25", "end": "2025-10-03", "tenure": "Developing", "return": 0.089342, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-10-10", "end": "2025-10-24", "tenure": "New", "return": -0.168651, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-10-31", "end": "2025-11-07", "tenure": "New", "return": -0.054374, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-11-14", "end": "2026-01-02", "tenure": "Developing", "return": 0.076316, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-01-09", "end": "2026-07-24", "tenure": "Extended", "return": -0.188184, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-07-31", "end": "2026-08-14", "tenure": "New", "return": 0.132675, "active": true } ], "chart_path": [ { "date": "2023-08-11", "close": 78.425255, "volume": 1356355, "typical_volume": 1921498.5, "trend": 77.49501, "fair_value": 84.149418, "relative_strength": -5.044354, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.916033, "energy": 15.856429, "activity_lines": [ 78.901294, 78.883393, 78.966792, 78.440189 ] }, { "date": "2023-08-18", "close": 75.243317, "volume": 2145572, "typical_volume": 1972005.35, "trend": 77.621762, "fair_value": 83.871444, "relative_strength": -7.56162, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -8.814592, "energy": 11.38962, "activity_lines": [ 77.673193, 78.20573, 78.649343, 78.294919 ] }, { "date": "2023-08-25", "close": 74.588211, "volume": 1607927, "typical_volume": 2024448.5, "trend": 77.69753, "fair_value": 83.604082, "relative_strength": -8.77058, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -33.218661, "energy": 44.93273, "activity_lines": [ 76.416264, 77.484498, 78.273464, 78.099206 ] }, { "date": "2023-09-01", "close": 80.016212, "volume": 2416750, "typical_volume": 2049866.25, "trend": 77.872617, "fair_value": 83.37892, "relative_strength": -3.012327, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": 0.981566, "energy": 20.151507, "activity_lines": [ 77.283496, 77.840807, 78.425783, 78.248798 ] }, { "date": "2023-09-08", "close": 77.302208, "volume": 2700089, "typical_volume": 2115062.15, "trend": 77.960152, "fair_value": 83.15364, "relative_strength": -5.686784, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -13.458541, "energy": 24.096119, "activity_lines": [ 77.283494, 77.686061, 78.312101, 78.211997 ] }, { "date": "2023-09-15", "close": 78.238075, "volume": 2680736, "typical_volume": 2191893.9, "trend": 77.93606, "fair_value": 82.909674, "relative_strength": -6.23291, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -7.355227, "energy": 6.976975, "activity_lines": [ 77.657839, 77.73322, 78.280874, 78.229928 ] }, { "date": "2023-09-22", "close": 75.524071, "volume": 2866744, "typical_volume": 2301672.8, "trend": 77.859393, "fair_value": 82.675464, "relative_strength": -5.975128, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -28.114862, "energy": 13.034188, "activity_lines": [ 77.139994, 77.282576, 77.982537, 78.074316 ] }, { "date": "2023-09-29", "close": 75.056145, "volume": 1542493, "typical_volume": 2103329.0, "trend": 77.767128, "fair_value": 82.465409, "relative_strength": -6.162604, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -31.590711, "energy": 24.205457, "activity_lines": [ 76.447457, 76.793443, 77.640178, 77.893461 ] }, { "date": "2023-10-06", "close": 76.272766, "volume": 3302290, "typical_volume": 2029281.8, "trend": 77.811605, "fair_value": 82.245873, "relative_strength": -5.137545, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -47.838513, "energy": 36.046992, "activity_lines": [ 76.129265, 76.602868, 77.437278, 77.797051 ] }, { "date": "2023-10-13", "close": 78.799591, "volume": 3357138, "typical_volume": 2098484.05, "trend": 77.954883, "fair_value": 82.116589, "relative_strength": -3.155525, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -37.475318, "energy": 25.180903, "activity_lines": [ 76.902911, 76.949988, 77.497406, 77.860792 ] }, { "date": "2023-10-20", "close": 86.00573, "volume": 21385280, "typical_volume": 3063833.3, "trend": 78.285899, "fair_value": 81.979192, "relative_strength": 7.931729, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 44.045003, "energy": 35.615339, "activity_lines": [ 79.978778, 78.597105, 78.247098, 78.380201 ] }, { "date": "2023-10-27", "close": 86.380081, "volume": 10558069, "typical_volume": 3506451.4, "trend": 78.629394, "fair_value": 81.817041, "relative_strength": 10.45557, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 76.012356, "energy": 70.723286, "activity_lines": [ 82.661585, 80.174459, 79.013054, 78.902406 ] }, { "date": "2023-11-03", "close": 90.872208, "volume": 13163588, "typical_volume": 4083252.6, "trend": 79.093479, "fair_value": 81.703433, "relative_strength": 13.468934, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 84.993168, "energy": 85.587071, "activity_lines": [ 86.118033, 82.366077, 80.173583, 79.692265 ] }, { "date": "2023-11-10", "close": 104.816551, "volume": 60842125, "typical_volume": 7080950.95, "trend": 79.972825, "fair_value": 81.647122, "relative_strength": 29.009922, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 96.198962, "energy": 97.810896, "activity_lines": [ 93.168192, 86.796958, 82.608339, 81.351818 ] }, { "date": "2023-11-17", "close": 122.597939, "volume": 54220627, "typical_volume": 9726880.35, "trend": 81.529411, "fair_value": 81.731947, "relative_strength": 45.103365, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 99.1731, "energy": 99.405953, "activity_lines": [ 104.242561, 94.009902, 86.613855, 84.101826 ] }, { "date": "2023-11-24", "close": 115.111038, "volume": 38672519, "typical_volume": 11587785.3, "trend": 82.818946, "fair_value": 81.729284, "relative_strength": 34.743799, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 85.711418, "energy": 94.781994, "activity_lines": [ 109.901406, 99.038034, 89.698953, 86.268382 ] }, { "date": "2023-12-01", "close": 116.046906, "volume": 17135332, "typical_volume": 12368941.95, "trend": 84.165909, "fair_value": 81.744962, "relative_strength": 33.765159, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.831189, "energy": 91.741806, "activity_lines": [ 113.931854, 103.565905, 92.696457, 88.412122 ] }, { "date": "2023-12-08", "close": 117.450699, "volume": 12159062, "typical_volume": 12866185.95, "trend": 85.413926, "fair_value": 81.777044, "relative_strength": 34.887759, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.154057, "energy": 90.218711, "activity_lines": [ 116.452444, 107.612233, 95.646892, 90.559528 ] }, { "date": "2023-12-15", "close": 114.643112, "volume": 16511088, "typical_volume": 13518463.95, "trend": 86.536296, "fair_value": 81.808409, "relative_strength": 28.757622, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.049623, "energy": 67.677822, "activity_lines": [ 116.265273, 110.377281, 98.148318, 92.445282 ] }, { "date": "2023-12-22", "close": 107.156212, "volume": 13457970, "typical_volume": 14104087.7, "trend": 87.458653, "fair_value": 81.779438, "relative_strength": 20.327683, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.192339, "energy": 63.807705, "activity_lines": [ 112.927364, 111.083431, 99.774489, 93.775599 ] }, { "date": "2023-12-29", "close": 115.578972, "volume": 62275837, "typical_volume": 17150061.8, "trend": 88.580156, "fair_value": 81.816801, "relative_strength": 26.644425, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.962131, "energy": 56.483937, "activity_lines": [ 113.42649, 112.805417, 102.065123, 95.589813 ] }, { "date": "2024-01-05", "close": 112.771385, "volume": 8965537, "typical_volume": 17491060.05, "trend": 89.6926, "fair_value": 81.858384, "relative_strength": 25.810925, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 49.824333, "energy": 44.08275, "activity_lines": [ 112.958558, 113.479238, 103.911445, 97.150537 ] }, { "date": "2024-01-12", "close": 112.771385, "volume": 14176697, "typical_volume": 18119498.55, "trend": 90.799214, "fair_value": 81.917247, "relative_strength": 25.170867, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 46.628426, "energy": 38.809733, "activity_lines": [ 112.708994, 113.673217, 105.579063, 98.639491 ] }, { "date": "2024-01-19", "close": 112.771385, "volume": 15429964, "typical_volume": 18770159.25, "trend": 91.923318, "fair_value": 81.985983, "relative_strength": 23.258495, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 45.235721, "energy": 38.212189, "activity_lines": [ 112.771385, 113.469028, 107.064855, 100.057051 ] }, { "date": "2024-01-26", "close": 128.213104, "volume": 38588943, "typical_volume": 20564601.95, "trend": 93.562145, "fair_value": 82.153705, "relative_strength": 36.53665, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 75.216137, "energy": 51.711151, "activity_lines": [ 118.105797, 115.927792, 109.86531, 102.398327 ] }, { "date": "2024-02-02", "close": 163.307938, "volume": 121724777, "typical_volume": 26516804.0, "trend": 96.405778, "fair_value": 82.558737, "relative_strength": 70.612162, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 91.127095, "energy": 80.81084, "activity_lines": [ 133.734694, 124.665341, 115.765698, 106.898056 ] }, { "date": "2024-02-09", "close": 166.115524, "volume": 33297292, "typical_volume": 28038331.4, "trend": 99.340081, "fair_value": 82.994108, "relative_strength": 70.483997, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 89.517062, "energy": 94.864677, "activity_lines": [ 147.117523, 133.037053, 121.52838, 111.395459 ] }, { "date": "2024-02-16", "close": 167.051407, "volume": 33176605, "typical_volume": 29620037.0, "trend": 102.264774, "fair_value": 83.447821, "relative_strength": 64.457443, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 83.298712, "energy": 93.800879, "activity_lines": [ 157.256036, 140.668586, 126.948806, 115.763931 ] }, { "date": "2024-02-23", "close": 155.353104, "volume": 64174234, "typical_volume": 32663634.2, "trend": 104.757287, "fair_value": 83.829014, "relative_strength": 48.976121, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.980869, "energy": 87.991401, "activity_lines": [ 159.876447, 145.271325, 130.817036, 119.188985 ] }, { "date": "2024-03-01", "close": 173.602417, "volume": 40363069, "typical_volume": 34513930.75, "trend": 107.936098, "fair_value": 84.30991, "relative_strength": 63.68104, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 80.067233, "energy": 91.162251, "activity_lines": [ 165.741181, 152.451938, 136.046722, 123.630606 ] }, { "date": "2024-03-08", "close": 185.300705, "volume": 130465581, "typical_volume": 39967945.8, "trend": 111.498613, "fair_value": 84.860857, "relative_strength": 64.644524, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 82.74151, "energy": 71.651161, "activity_lines": [ 172.47939, 160.551401, 141.939088, 128.621871 ] }, { "date": "2024-03-15", "close": 186.236557, "volume": 11115290, "typical_volume": 39995806.85, "trend": 115.198388, "fair_value": 85.427678, "relative_strength": 63.771002, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 77.230899, "energy": 69.17187, "activity_lines": [ 178.063365, 167.55335, 147.44775, 133.443674 ] }, { "date": "2024-03-22", "close": 193.255539, "volume": 7739341, "typical_volume": 39724594.5, "trend": 119.153966, "fair_value": 86.02715, "relative_strength": 62.770636, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.037851, "energy": 70.152701, "activity_lines": [ 184.645598, 174.495748, 153.14938, 138.479619 ] }, { "date": "2024-03-29", "close": 173.134491, "volume": 60747613, "typical_volume": 39719868.9, "trend": 122.257908, "fair_value": 86.492704, "relative_strength": 43.591098, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.783769, "energy": 61.412326, "activity_lines": [ 182.773874, 176.316425, 156.44718, 141.962234 ] }, { "date": "2024-04-05", "close": 164.711731, "volume": 31617513, "typical_volume": 38589713.2, "trend": 125.171559, "fair_value": 86.911671, "relative_strength": 34.901059, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.698358, "energy": 51.097796, "activity_lines": [ 176.909137, 175.50818, 158.617488, 144.70119 ] }, { "date": "2024-04-12", "close": 163.775864, "volume": 23681422, "typical_volume": 37840158.35, "trend": 128.022819, "fair_value": 87.317233, "relative_strength": 30.312445, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 46.729952, "energy": 36.429553, "activity_lines": [ 171.325157, 173.866166, 160.498125, 147.19179 ] }, { "date": "2024-04-19", "close": 146.462418, "volume": 23205908, "typical_volume": 38143687.15, "trend": 130.38743, "fair_value": 87.611812, "relative_strength": 22.72799, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.176911, "energy": 23.28559, "activity_lines": [ 161.405017, 169.067744, 160.498125, 148.381442 ] }, { "date": "2024-04-26", "close": 144.122772, "volume": 12848980, "typical_volume": 38178183.05, "trend": 132.689651, "fair_value": 87.935827, "relative_strength": 16.379158, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 18.500253, "energy": 22.595091, "activity_lines": [ 153.356605, 164.201262, 160.130465, 149.267593 ] }, { "date": "2024-05-03", "close": 158.628632, "volume": 28421928, "typical_volume": 38773725.05, "trend": 135.434847, "fair_value": 88.350359, "relative_strength": 25.608222, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.300481, "energy": 22.311625, "activity_lines": [ 153.418997, 162.389094, 161.017306, 150.941076 ] }, { "date": "2024-05-10", "close": 161.90416, "volume": 69471586, "typical_volume": 41574405.85, "trend": 138.204999, "fair_value": 88.793294, "relative_strength": 24.831812, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.562668, "energy": 15.914209, "activity_lines": [ 155.54029, 161.112921, 162.006647, 152.648773 ] }, { "date": "2024-05-17", "close": 176.410004, "volume": 48812451, "typical_volume": 40901236.55, "trend": 141.218475, "fair_value": 89.368711, "relative_strength": 31.173424, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.350869, "energy": 17.320118, "activity_lines": [ 162.684035, 162.686869, 164.116793, 155.113612 ] }, { "date": "2024-05-24", "close": 186.236557, "volume": 71667422, "typical_volume": 44036330.8, "trend": 144.547024, "fair_value": 90.058957, "relative_strength": 34.942612, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 53.114944, "energy": 36.658452, "activity_lines": [ 172.261021, 166.209113, 166.873129, 158.018005 ] }, { "date": "2024-05-31", "close": 185.300705, "volume": 34634343, "typical_volume": 45059213.1, "trend": 147.69464, "fair_value": 90.71852, "relative_strength": 35.181853, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.25621, "energy": 57.580471, "activity_lines": [ 178.874448, 169.561202, 169.190503, 160.647274 ] }, { "date": "2024-06-07", "close": 218.523804, "volume": 99385122, "typical_volume": 49256971.0, "trend": 151.484882, "fair_value": 91.566366, "relative_strength": 52.037616, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 85.563192, "energy": 83.261602, "activity_lines": [ 193.817045, 179.098487, 174.326603, 165.216898 ] }, { "date": "2024-06-14", "close": 248.939331, "volume": 60826533, "typical_volume": 50368850.5, "trend": 155.696262, "fair_value": 92.609183, "relative_strength": 65.105956, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 92.34598, "energy": 93.061033, "activity_lines": [ 214.90514, 193.340608, 181.855837, 171.504282 ] }, { "date": "2024-06-21", "close": 216.184158, "volume": 69619255, "typical_volume": 47763574.4, "trend": 159.065366, "fair_value": 93.442031, "relative_strength": 36.917365, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.314592, "energy": 81.555408, "activity_lines": [ 219.2725, 200.095832, 185.690644, 175.406727 ] }, { "date": "2024-06-28", "close": 229.286224, "volume": 43760896, "typical_volume": 48286754.6, "trend": 162.84001, "fair_value": 94.348993, "relative_strength": 44.448815, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 71.20402, "energy": 85.313406, "activity_lines": [ 225.355604, 208.280372, 190.521476, 179.937104 ] }, { "date": "2024-07-05", "close": 204.48587, "volume": 46497460, "typical_volume": 48952797.35, "trend": 165.741182, "fair_value": 95.101915, "relative_strength": 24.566907, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.871879, "energy": 61.700465, "activity_lines": [ 220.301946, 210.44987, 192.689556, 182.623934 ] }, { "date": "2024-07-12", "close": 208.69725, "volume": 31393838, "typical_volume": 47313777.55, "trend": 168.87632, "fair_value": 95.857148, "relative_strength": 23.779557, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 57.918625, "energy": 43.681941, "activity_lines": [ 215.37307, 212.287562, 195.08046, 185.395293 ] }, { "date": "2024-07-19", "close": 221.331406, "volume": 35616292, "typical_volume": 47076438.7, "trend": 172.68216, "fair_value": 96.683495, "relative_strength": 35.431654, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 53.171108, "energy": 38.855965, "activity_lines": [ 215.310683, 215.512034, 198.420598, 188.779492 ] }, { "date": "2024-07-26", "close": 214.060944, "volume": 41567337, "typical_volume": 42631526.5, "trend": 175.964892, "fair_value": 97.421272, "relative_strength": 33.620051, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 42.76154, "energy": 28.935869, "activity_lines": [ 214.665337, 216.334109, 200.84103, 191.449091 ] }, { "date": "2024-08-02", "close": 188.665741, "volume": 56384860, "typical_volume": 44895005.0, "trend": 178.494704, "fair_value": 98.018475, "relative_strength": 19.098155, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.118912, "energy": 19.248067, "activity_lines": [ 205.696471, 211.854312, 200.705918, 192.268501 ] }, { "date": "2024-08-09", "close": 197.71788, "volume": 65039909, "typical_volume": 47760033.4, "trend": 181.326254, "fair_value": 98.724527, "relative_strength": 24.330583, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.866585, "energy": 16.513669, "activity_lines": [ 202.453017, 208.976192, 201.421346, 193.508706 ] }, { "date": "2024-08-16", "close": 216.298599, "volume": 41010206, "typical_volume": 46773163.05, "trend": 184.777161, "fair_value": 99.549687, "relative_strength": 28.954734, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.452259, "energy": 18.447435, "activity_lines": [ 205.854335, 209.250617, 203.885118, 195.764986 ] }, { "date": "2024-08-23", "close": 219.157166, "volume": 36116113, "typical_volume": 46998093.05, "trend": 187.80863, "fair_value": 100.414156, "relative_strength": 29.99973, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.916031, "energy": 18.613548, "activity_lines": [ 209.701753, 210.08524, 206.415591, 197.983051 ] }, { "date": "2024-08-30", "close": 215.345749, "volume": 34793441, "typical_volume": 47553694.0, "trend": 189.543224, "fair_value": 101.271507, "relative_strength": 25.564107, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 48.195392, "energy": 26.040315, "activity_lines": [ 212.423647, 210.768372, 208.323807, 199.759639 ] }, { "date": "2024-09-06", "close": 190.095016, "volume": 23589141, "typical_volume": 47572855.65, "trend": 190.34254, "fair_value": 101.947057, "relative_strength": 13.951372, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 15.047244, "energy": 11.531863, "activity_lines": [ 206.642977, 206.875705, 207.581621, 199.795239 ] }, { "date": "2024-09-13", "close": 188.189316, "volume": 23552081, "typical_volume": 48108010.7, "trend": 191.047137, "fair_value": 102.592028, "relative_strength": 10.032597, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 7.673148, "energy": 6.412302, "activity_lines": [ 200.131788, 203.349115, 206.450166, 199.656321 ] }, { "date": "2024-09-20", "close": 199.147171, "volume": 29766008, "typical_volume": 48175214.7, "trend": 192.506939, "fair_value": 103.330852, "relative_strength": 13.130369, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 14.596759, "energy": 13.195611, "activity_lines": [ 197.908455, 202.111163, 206.152475, 200.178904 ] }, { "date": "2024-09-27", "close": 193.430038, "volume": 23491456, "typical_volume": 45876208.2, "trend": 193.16786, "fair_value": 104.033027, "relative_strength": 5.694522, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 7.146894, "energy": 15.176231, "activity_lines": [ 194.92284, 200.00737, 205.11735, 200.238459 ] }, { "date": "2024-10-04", "close": 178.184311, "volume": 13122020, "typical_volume": 44091686.65, "trend": 192.930647, "fair_value": 104.62698, "relative_strength": -1.165043, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -25.534172, "energy": 36.45572, "activity_lines": [ 188.570458, 195.638924, 202.480127, 199.271778 ] }, { "date": "2024-10-11", "close": 183.425034, "volume": 8339958, "typical_volume": 40925313.45, "trend": 192.836929, "fair_value": 105.27289, "relative_strength": -1.693939, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -21.762673, "energy": 35.866541, "activity_lines": [ 186.442412, 192.87564, 200.333572, 198.658513 ] }, { "date": "2024-10-18", "close": 176.75502, "volume": 18822627, "typical_volume": 40134727.65, "trend": 192.286912, "fair_value": 105.878667, "relative_strength": -8.128259, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -36.442155, "energy": 44.50121, "activity_lines": [ 182.535694, 188.994911, 197.565166, 197.62097 ] }, { "date": "2024-10-25", "close": 171.990738, "volume": 12090014, "typical_volume": 35769972.25, "trend": 192.248787, "fair_value": 106.458625, "relative_strength": -10.495966, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -39.466635, "energy": 52.247016, "activity_lines": [ 177.803169, 184.629092, 194.383712, 196.31154 ] }, { "date": "2024-11-01", "close": 170.085037, "volume": 7704491, "typical_volume": 33113870.15, "trend": 192.427897, "fair_value": 107.011153, "relative_strength": -9.693201, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -40.613117, "energy": 54.913965, "activity_lines": [ 174.245838, 180.72238, 191.242349, 194.88162 ] }, { "date": "2024-11-08", "close": 168.179306, "volume": 9243150, "typical_volume": 30095064.9, "trend": 192.574679, "fair_value": 107.566154, "relative_strength": -13.810491, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -41.687447, "energy": 60.287592, "activity_lines": [ 171.609598, 177.361391, 188.294985, 193.317195 ] }, { "date": "2024-11-15", "close": 171.514313, "volume": 29783777, "typical_volume": 29396208.95, "trend": 193.409742, "fair_value": 108.130467, "relative_strength": -9.054562, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -61.900285, "energy": 64.834364, "activity_lines": [ 170.752026, 175.464339, 185.893835, 191.958462 ] }, { "date": "2024-11-22", "close": 185.807175, "volume": 24916560, "typical_volume": 28317163.95, "trend": 194.799222, "fair_value": 108.807911, "relative_strength": -2.499387, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.301157, "energy": 38.954176, "activity_lines": [ 175.45279, 176.50382, 185.129014, 191.467974 ] }, { "date": "2024-11-29", "close": 184.377884, "volume": 13619198, "typical_volume": 27428431.95, "trend": 195.65753, "fair_value": 109.489834, "relative_strength": -0.833094, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -41.445905, "energy": 25.520766, "activity_lines": [ 179.073647, 177.326742, 184.317016, 190.795629 ] }, { "date": "2024-12-06", "close": 193.430038, "volume": 42533212, "typical_volume": 27774277.95, "trend": 196.708393, "fair_value": 110.229784, "relative_strength": -0.502314, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -27.521174, "energy": 19.529746, "activity_lines": [ 184.886079, 180.064043, 184.482934, 190.65192 ] }, { "date": "2024-12-13", "close": 183.425034, "volume": 13022935, "typical_volume": 26347057.85, "trend": 196.942227, "fair_value": 110.908222, "relative_strength": -5.262529, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -27.163679, "energy": 21.484885, "activity_lines": [ 185.807176, 180.982251, 183.828859, 189.794929 ] }, { "date": "2024-12-20", "close": 201.052872, "volume": 44371126, "typical_volume": 25746371.15, "trend": 197.436104, "fair_value": 111.700183, "relative_strength": 5.510204, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": 2.632084, "energy": 13.946814, "activity_lines": [ 191.587837, 185.010236, 184.999511, 190.060132 ] }, { "date": "2024-12-27", "close": 196.288605, "volume": 19106923, "typical_volume": 23449721.85, "trend": 197.802368, "fair_value": 112.475246, "relative_strength": -0.825307, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -2.258154, "energy": 15.663263, "activity_lines": [ 193.811172, 187.851484, 185.657437, 189.9861 ] }, { "date": "2025-01-03", "close": 187.23645, "volume": 9121742, "typical_volume": 21855298.65, "trend": 196.759456, "fair_value": 113.198053, "relative_strength": -4.257736, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -7.407358, "energy": 13.056302, "activity_lines": [ 192.318359, 188.691729, 185.460059, 189.304428 ] }, { "date": "2025-01-10", "close": 182.472168, "volume": 7498036, "typical_volume": 20424394.8, "trend": 194.543884, "fair_value": 113.860939, "relative_strength": -7.42458, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -14.49511, "energy": 11.711065, "activity_lines": [ 189.046882, 188.388547, 184.94733, 188.382667 ] }, { "date": "2025-01-17", "close": 178.660736, "volume": 11006672, "typical_volume": 19235056.35, "trend": 193.293103, "fair_value": 114.50359, "relative_strength": -10.162003, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -35.919705, "energy": 17.536525, "activity_lines": [ 185.235452, 187.167156, 184.246299, 187.357948 ] }, { "date": "2025-01-24", "close": 203.911469, "volume": 24610896, "typical_volume": 19286144.1, "trend": 192.447278, "fair_value": 115.30758, "relative_strength": 0.543302, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -7.368004, "energy": 5.630493, "activity_lines": [ 190.158553, 190.346236, 186.12479, 188.043004 ] }, { "date": "2025-02-07", "close": 236.308609, "volume": 78809272, "typical_volume": 22049003.65, "trend": 193.508036, "fair_value": 116.328688, "relative_strength": 16.485738, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 48.476714, "energy": 44.785435, "activity_lines": [ 205.690128, 198.826666, 191.022931, 190.872767 ] }, { "date": "2025-02-14", "close": 269.6586, "volume": 81860031, "typical_volume": 24653704.8, "trend": 195.540081, "fair_value": 117.575645, "relative_strength": 34.058772, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.635433, "energy": 82.781373, "activity_lines": [ 229.670366, 212.452523, 198.868121, 195.785707 ] }, { "date": "2025-02-21", "close": 273.470032, "volume": 81563113, "typical_volume": 27557287.65, "trend": 197.278035, "fair_value": 118.824474, "relative_strength": 31.900786, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 84.161398, "energy": 91.917183, "activity_lines": [ 249.426271, 225.22081, 206.740536, 200.813446 ] }, { "date": "2025-02-28", "close": 263.941467, "volume": 39013809, "typical_volume": 28851877.1, "trend": 198.940719, "fair_value": 120.01642, "relative_strength": 30.12028, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.63957, "energy": 88.900826, "activity_lines": [ 259.939463, 234.801357, 213.324326, 205.114312 ] }, { "date": "2025-03-07", "close": 247.742889, "volume": 35502052, "typical_volume": 30209981.8, "trend": 200.909957, "fair_value": 121.130236, "relative_strength": 24.225393, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.459787, "energy": 85.972083, "activity_lines": [ 259.367748, 239.972773, 217.957027, 208.262839 ] }, { "date": "2025-03-14", "close": 242.978607, "volume": 35774708, "typical_volume": 31057585.85, "trend": 202.418648, "fair_value": 122.210365, "relative_strength": 24.748254, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.403056, "energy": 71.391167, "activity_lines": [ 254.285844, 243.429046, 221.829711, 210.976946 ] }, { "date": "2025-03-21", "close": 233.450027, "volume": 21237003, "typical_volume": 31514935.3, "trend": 202.990363, "fair_value": 123.26299, "relative_strength": 18.286052, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.484657, "energy": 45.012354, "activity_lines": [ 245.58308, 244.303942, 224.479562, 212.97897 ] }, { "date": "2025-03-28", "close": 232.973602, "volume": 28311189, "typical_volume": 32545270.2, "trend": 203.45091, "fair_value": 124.326726, "relative_strength": 21.034806, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 43.083841, "energy": 30.22074, "activity_lines": [ 239.135412, 244.251967, 226.791375, 214.913373 ] }, { "date": "2025-04-04", "close": 232.973602, "volume": 25830254, "typical_volume": 33374625.4, "trend": 204.038506, "fair_value": 125.384166, "relative_strength": 22.131589, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.148952, "energy": 23.553766, "activity_lines": [ 235.387507, 243.281785, 228.803718, 216.818063 ] }, { "date": "2025-04-11", "close": 169.132156, "volume": 37762786, "typical_volume": 33773575.85, "trend": 203.339744, "fair_value": 126.031842, "relative_strength": -3.41885, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -4.497517, "energy": 19.099149, "activity_lines": [ 212.423644, 229.716561, 224.42738, 214.56604 ] }, { "date": "2025-04-18", "close": 177.70787, "volume": 63321034, "typical_volume": 35693799.55, "trend": 202.990362, "fair_value": 126.740787, "relative_strength": 1.901612, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -31.047962, "energy": 34.670878, "activity_lines": [ 197.559067, 218.342908, 220.87912, 212.912371 ] }, { "date": "2025-04-25", "close": 177.231445, "volume": 55393343, "typical_volume": 37782506.8, "trend": 202.259838, "fair_value": 127.438807, "relative_strength": -1.114394, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -29.409277, "energy": 38.355082, "activity_lines": [ 186.887065, 207.948101, 217.324054, 211.250505 ] }, { "date": "2025-05-02", "close": 184.377884, "volume": 38689163, "typical_volume": 37590304.35, "trend": 201.958099, "fair_value": 128.182113, "relative_strength": -2.011312, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -24.330468, "energy": 39.329313, "activity_lines": [ 182.345115, 200.53314, 214.483632, 210.096831 ] }, { "date": "2025-05-09", "close": 181.042892, "volume": 42434020, "typical_volume": 39060858.6, "trend": 202.053385, "fair_value": 128.902992, "relative_strength": -4.542892, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -24.26041, "energy": 54.233945, "activity_lines": [ 179.931215, 194.131674, 211.368697, 208.747463 ] }, { "date": "2025-05-16", "close": 181.995743, "volume": 45907536, "typical_volume": 39137679.1, "trend": 202.005742, "fair_value": 129.623683, "relative_strength": -8.220028, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -23.309233, "energy": 44.870695, "activity_lines": [ 181.29698, 189.4107, 208.355854, 207.453421 ] }, { "date": "2025-05-23", "close": 176.278595, "volume": 25285367, "typical_volume": 39446601.3, "trend": 201.989862, "fair_value": 130.311398, "relative_strength": -10.28731, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -34.905602, "energy": 38.198556, "activity_lines": [ 179.899456, 184.845648, 204.889268, 205.793605 ] }, { "date": "2025-05-30", "close": 171.514313, "volume": 13703660, "typical_volume": 39675697.2, "trend": 201.973981, "fair_value": 130.972771, "relative_strength": -11.352108, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -37.454228, "energy": 39.931715, "activity_lines": [ 177.009123, 180.62709, 201.064227, 203.827441 ] }, { "date": "2025-06-06", "close": 175.325745, "volume": 26329852, "typical_volume": 40617288.0, "trend": 202.148671, "fair_value": 131.644934, "relative_strength": -10.568421, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -58.648333, "energy": 44.092707, "activity_lines": [ 175.770409, 178.227624, 197.677047, 202.1082 ] }, { "date": "2025-06-13", "close": 178.660736, "volume": 42074184, "typical_volume": 42170663.6, "trend": 202.498052, "fair_value": 132.329033, "relative_strength": -10.206397, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -57.509267, "energy": 42.922089, "activity_lines": [ 176.246835, 177.482662, 194.641516, 200.592849 ] }, { "date": "2025-06-20", "close": 207.722885, "volume": 161087182, "typical_volume": 48994477.9, "trend": 203.705004, "fair_value": 133.198902, "relative_strength": 4.89573, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -32.896213, "energy": 21.309091, "activity_lines": [ 186.569455, 183.009234, 194.373809, 200.929935 ] }, { "date": "2025-06-27", "close": 209.152176, "volume": 95664935, "typical_volume": 49837261.05, "trend": 204.483171, "fair_value": 134.09, "relative_strength": 3.125688, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -22.440652, "energy": 17.760681, "activity_lines": [ 195.653362, 188.094028, 194.224074, 201.281365 ] }, { "date": "2025-07-04", "close": 198.194305, "volume": 49803681, "typical_volume": 48234443.55, "trend": 204.943718, "fair_value": 134.91925, "relative_strength": -1.891354, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -24.3492, "energy": 21.488659, "activity_lines": [ 198.893073, 190.614767, 193.16005, 200.875632 ] }, { "date": "2025-07-11", "close": 203.435028, "volume": 24706216, "typical_volume": 45391598.7, "trend": 205.277218, "fair_value": 135.806753, "relative_strength": -0.253928, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -5.837313, "energy": 20.467694, "activity_lines": [ 202.101026, 193.707222, 192.935448, 200.778297 ] }, { "date": "2025-07-18", "close": 224.397873, "volume": 46643017, "typical_volume": 45773059.1, "trend": 206.642979, "fair_value": 136.837027, "relative_strength": 6.850563, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 33.900156, "energy": 35.471823, "activity_lines": [ 210.422642, 200.264609, 195.040807, 202.011888 ] }, { "date": "2025-07-25", "close": 226.780029, "volume": 84889966, "typical_volume": 48242454.8, "trend": 207.500551, "fair_value": 137.874271, "relative_strength": 8.065017, "stage": 2, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 35.711146, "energy": 52.386142, "activity_lines": [ 216.489167, 206.466843, 197.561342, 203.311052 ] }, { "date": "2025-08-01", "close": 223.445016, "volume": 18018317, "typical_volume": 47354635.25, "trend": 208.405765, "fair_value": 138.860989, "relative_strength": 6.19021, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 29.61806, "energy": 55.216679, "activity_lines": [ 220.173545, 211.248452, 199.864079, 204.339728 ] }, { "date": "2025-08-08", "close": 228.451782, "volume": 39876958, "typical_volume": 48286633.0, "trend": 209.779609, "fair_value": 139.872514, "relative_strength": 5.737907, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 31.775024, "energy": 57.881314, "activity_lines": [ 224.573989, 216.08281, 202.736668, 205.633019 ] }, { "date": "2025-08-15", "close": 228.940964, "volume": 31565113, "typical_volume": 48449329.2, "trend": 211.328569, "fair_value": 140.890539, "relative_strength": 4.556001, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 29.852477, "energy": 49.158797, "activity_lines": [ 227.120328, 219.970884, 205.679647, 206.869235 ] }, { "date": "2025-08-22", "close": 212.797699, "volume": 23292883, "typical_volume": 48322460.65, "trend": 212.466468, "fair_value": 141.773691, "relative_strength": -0.331369, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 31.138274, "energy": 28.954989, "activity_lines": [ 222.585184, 219.948997, 207.104375, 206.964018 ] }, { "date": "2025-08-29", "close": 258.292358, "volume": 57478268, "typical_volume": 49308234.75, "trend": 214.279164, "fair_value": 142.939508, "relative_strength": 18.442871, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 54.107304, "energy": 42.089791, "activity_lines": [ 233.988271, 227.578194, 212.958004, 209.920527 ] }, { "date": "2025-09-05", "close": 229.430161, "volume": 30777238, "typical_volume": 47681044.95, "trend": 214.049883, "fair_value": 143.918629, "relative_strength": 4.152357, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 30.18096, "energy": 30.160772, "activity_lines": [ 233.669803, 229.040273, 215.63828, 210.898011 ] }, { "date": "2025-09-12", "close": 221.113922, "volume": 15962118, "typical_volume": 45709483.7, "trend": 212.431727, "fair_value": 144.839395, "relative_strength": -3.445661, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 26.401734, "energy": 24.528634, "activity_lines": [ 230.180246, 228.621619, 217.280236, 211.353755 ] }, { "date": "2025-09-19", "close": 228.451782, "volume": 20447293, "typical_volume": 44797390.2, "trend": 210.931118, "fair_value": 145.805518, "relative_strength": -0.706065, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 53.132648, "energy": 37.146539, "activity_lines": [ 229.625833, 229.120401, 219.412072, 212.387307 ] }, { "date": "2025-09-26", "close": 231.386917, "volume": 26196581, "typical_volume": 43985518.25, "trend": 209.845967, "fair_value": 146.776442, "relative_strength": 0.549414, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 50.633702, "energy": 28.096077, "activity_lines": [ 230.082411, 229.697993, 221.613569, 213.707036 ] }, { "date": "2025-10-03", "close": 247.041, "volume": 40006149, "typical_volume": 43690448.9, "trend": 209.82257, "fair_value": 147.834261, "relative_strength": 2.449795, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 64.431083, "energy": 36.006321, "activity_lines": [ 234.517735, 232.994709, 225.066197, 216.106716 ] }, { "date": "2025-10-10", "close": 246.551819, "volume": 8500164, "typical_volume": 42851188.75, "trend": 209.941678, "fair_value": 148.909683, "relative_strength": -0.000832, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.281257, "energy": 47.871724, "activity_lines": [ 239.540089, 235.834101, 228.162498, 218.476345 ] }, { "date": "2025-10-17", "close": 214.754456, "volume": 29167440, "typical_volume": 43624377.75, "trend": 209.318492, "fair_value": 149.789123, "relative_strength": -12.872366, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 44.496819, "energy": 27.907584, "activity_lines": [ 232.821878, 232.472031, 227.895843, 218.786846 ] }, { "date": "2025-10-24", "close": 204.970657, "volume": 18498063, "typical_volume": 43232788.3, "trend": 208.38506, "fair_value": 150.656295, "relative_strength": -17.521893, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 17.606583, "energy": 9.821783, "activity_lines": [ 223.266366, 227.580131, 226.491493, 218.506341 ] }, { "date": "2025-10-31", "close": 206.927414, "volume": 14444051, "typical_volume": 41851281.65, "trend": 207.516854, "fair_value": 151.543296, "relative_strength": -18.795746, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 3.419681, "energy": 12.775479, "activity_lines": [ 215.928514, 223.479829, 225.132335, 218.412299 ] }, { "date": "2025-11-07", "close": 195.676041, "volume": 9170690, "typical_volume": 34255457.05, "trend": 208.40165, "fair_value": 152.365461, "relative_strength": -21.529859, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -27.514812, "energy": 32.096721, "activity_lines": [ 206.470838, 217.440555, 222.567014, 217.648376 ] }, { "date": "2025-11-14", "close": 185.892242, "volume": 21473251, "typical_volume": 30545872.85, "trend": 208.674463, "fair_value": 153.113698, "relative_strength": -24.705464, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -34.402237, "energy": 51.08914, "activity_lines": [ 197.176226, 210.760887, 219.127268, 216.196156 ] }, { "date": "2025-11-21", "close": 173.662491, "volume": 16478558, "typical_volume": 28879616.7, "trend": 208.555498, "fair_value": 153.771768, "relative_strength": -26.94622, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -42.664195, "energy": 63.708222, "activity_lines": [ 187.849002, 202.649226, 214.633546, 213.937319 ] }, { "date": "2025-11-28", "close": 192.740906, "volume": 22502584, "typical_volume": 28769435.1, "trend": 208.834265, "fair_value": 154.543167, "relative_strength": -22.228705, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -36.735032, "energy": 62.093242, "activity_lines": [ 187.620714, 198.869121, 212.073634, 212.917023 ] }, { "date": "2025-12-05", "close": 198.121994, "volume": 19956047, "typical_volume": 27435086.6, "trend": 209.403568, "fair_value": 155.346258, "relative_strength": -20.86619, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -34.335619, "energy": 54.377191, "activity_lines": [ 190.001439, 196.716685, 210.077131, 212.225909 ] }, { "date": "2025-12-12", "close": 205.949036, "volume": 27749964, "typical_volume": 24578086.5, "trend": 210.202011, "fair_value": 156.18719, "relative_strength": -18.191128, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -28.057233, "energy": 27.273871, "activity_lines": [ 195.578207, 196.592164, 208.951184, 212.003036 ] }, { "date": "2025-12-19", "close": 205.949036, "volume": 12604595, "typical_volume": 24307400.4, "trend": 211.191026, "fair_value": 157.038212, "relative_strength": -16.61376, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -11.556696, "energy": 11.124852, "activity_lines": [ 200.470107, 197.214769, 207.924432, 211.72865 ] }, { "date": "2025-12-26", "close": 197.632797, "volume": 8240130, "typical_volume": 22725559.0, "trend": 212.061642, "fair_value": 157.849377, "relative_strength": -22.051855, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -35.259592, "energy": 19.971683, "activity_lines": [ 201.252809, 197.063564, 206.188971, 210.853926 ] }, { "date": "2026-01-02", "close": 200.078751, "volume": 6387908, "typical_volume": 21466698.75, "trend": 212.886742, "fair_value": 158.679585, "relative_strength": -22.951709, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -33.27254, "energy": 19.718084, "activity_lines": [ 201.252808, 197.66838, 204.833215, 210.080836 ] }, { "date": "2026-01-09", "close": 223.559875, "volume": 46649953, "typical_volume": 22634552.25, "trend": 214.38338, "fair_value": 159.655268, "relative_strength": -16.4348, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -11.563134, "energy": 12.852265, "activity_lines": [ 208.590659, 202.631435, 205.851196, 210.769425 ] }, { "date": "2026-01-16", "close": 213.28688, "volume": 24093449, "typical_volume": 20965311.3, "trend": 214.568847, "fair_value": 160.563417, "relative_strength": -22.925926, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -18.618323, "energy": 14.779465, "activity_lines": [ 210.808319, 205.424265, 205.839548, 210.698683 ] }, { "date": "2026-01-23", "close": 221.603119, "volume": 53626680, "typical_volume": 22107783.4, "trend": 214.983878, "fair_value": 161.525996, "relative_strength": -21.170783, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 19.072622, "energy": 20.125815, "activity_lines": [ 215.308869, 209.408941, 206.834235, 211.152507 ] }, { "date": "2026-01-30", "close": 205.459839, "volume": 26754792, "typical_volume": 22647417.1, "trend": 215.226063, "fair_value": 162.379488, "relative_strength": -26.784601, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -9.481105, "energy": 14.9646, "activity_lines": [ 213.384721, 209.809187, 206.328738, 210.538053 ] }, { "date": "2026-02-06", "close": 194.208466, "volume": 28967582, "typical_volume": 23073431.55, "trend": 214.918511, "fair_value": 163.14516, "relative_strength": -29.570543, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -36.225325, "energy": 14.723712, "activity_lines": [ 207.188312, 207.585594, 204.826225, 209.182079 ] }, { "date": "2026-02-13", "close": 188.338196, "volume": 7872545, "typical_volume": 22157229.75, "trend": 213.716521, "fair_value": 163.873763, "relative_strength": -34.527117, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -44.675626, "energy": 29.567704, "activity_lines": [ 199.426499, 204.267997, 202.927702, 207.46722 ] }, { "date": "2026-02-27", "close": 202.524704, "volume": 18147872, "typical_volume": 21064315.9, "trend": 212.908011, "fair_value": 164.665839, "relative_strength": -32.308397, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -36.018729, "energy": 25.982089, "activity_lines": [ 198.741633, 203.707653, 202.585269, 206.745167 ] }, { "date": "2026-03-06", "close": 190.784134, "volume": 31249586, "typical_volume": 22201787.0, "trend": 211.819315, "fair_value": 165.389942, "relative_strength": -31.893313, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -54.207035, "energy": 40.730269, "activity_lines": [ 194.860723, 201.07492, 201.336669, 205.31782 ] }, { "date": "2026-03-13", "close": 192.740906, "volume": 18920190, "typical_volume": 21689424.5, "trend": 210.628952, "fair_value": 166.126588, "relative_strength": -29.943601, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -52.915115, "energy": 42.490557, "activity_lines": [ 193.686669, 199.073689, 200.539988, 204.086955 ] }, { "date": "2026-03-20", "close": 218.667969, "volume": 57291000, "typical_volume": 23629071.35, "trend": 210.286519, "fair_value": 167.047931, "relative_strength": -20.011796, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -19.112547, "energy": 8.792558, "activity_lines": [ 202.002898, 201.875413, 202.317378, 204.605601 ] }, { "date": "2026-03-27", "close": 203.013885, "volume": 35380248, "typical_volume": 24675881.2, "trend": 209.960392, "fair_value": 167.87173, "relative_strength": -23.985045, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -30.328778, "energy": 11.624047, "activity_lines": [ 203.470466, 201.492954, 202.538678, 204.136399 ] }, { "date": "2026-04-03", "close": 183.446289, "volume": 16422021, "typical_volume": 25038447.75, "trend": 207.465523, "fair_value": 168.560006, "relative_strength": -29.304207, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -54.964306, "energy": 22.208476, "activity_lines": [ 197.437123, 197.926314, 200.915033, 202.425812 ] }, { "date": "2026-04-10", "close": 202.035507, "volume": 23359517, "typical_volume": 25132761.05, "trend": 206.552368, "fair_value": 169.367444, "relative_strength": -27.479126, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -31.327292, "energy": 13.097178, "activity_lines": [ 198.872079, 198.282088, 201.120026, 202.075488 ] }, { "date": "2026-04-17", "close": 190.784134, "volume": 24809511, "typical_volume": 25549308.7, "trend": 205.541375, "fair_value": 170.097152, "relative_strength": -33.532703, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -49.246706, "energy": 28.550379, "activity_lines": [ 195.806487, 196.947932, 200.176588, 201.058183 ] }, { "date": "2026-04-24", "close": 208.394989, "volume": 58620110, "typical_volume": 27355185.0, "trend": 204.872815, "fair_value": 170.930221, "relative_strength": -30.714862, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -32.441815, "energy": 15.733948, "activity_lines": [ 198.741631, 199.082581, 200.828842, 201.242287 ] }, { "date": "2026-05-01", "close": 199.589569, "volume": 15816669, "typical_volume": 27148216.1, "trend": 203.812903, "fair_value": 171.723101, "relative_strength": -33.000321, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -29.113523, "energy": 11.251717, "activity_lines": [ 199.4265, 199.358308, 200.567941, 200.901433 ] }, { "date": "2026-05-08", "close": 198.121994, "volume": 24568224, "typical_volume": 26989129.1, "trend": 202.18227, "fair_value": 172.50321, "relative_strength": -37.123858, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -31.526625, "energy": 11.771875, "activity_lines": [ 199.850466, 199.162633, 200.160283, 200.534277 ] }, { "date": "2026-05-15", "close": 188.338196, "volume": 19342034, "typical_volume": 27326001.05, "trend": 200.241816, "fair_value": 173.225647, "relative_strength": -38.969792, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -49.127357, "energy": 19.33195, "activity_lines": [ 196.034785, 197.268134, 198.858106, 199.641111 ] }, { "date": "2026-05-22", "close": 205.459839, "volume": 29472512, "typical_volume": 28387620.15, "trend": 199.931995, "fair_value": 174.029811, "relative_strength": -34.564629, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 3.000703, "energy": 2.638738, "activity_lines": [ 198.839473, 198.531133, 199.270423, 199.977758 ] }, { "date": "2026-05-29", "close": 198.121994, "volume": 33708566, "typical_volume": 29753653.05, "trend": 199.703706, "fair_value": 174.780773, "relative_strength": -39.800042, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -12.0921, "energy": 6.615803, "activity_lines": [ 198.219831, 198.228725, 198.946626, 199.860983 ] }, { "date": "2026-06-05", "close": 231.876114, "volume": 47227365, "typical_volume": 29782523.65, "trend": 200.53533, "fair_value": 175.757636, "relative_strength": -29.539898, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 51.398898, "energy": 36.791943, "activity_lines": [ 209.53643, 204.436993, 201.846825, 201.936623 ] }, { "date": "2026-06-12", "close": 196.165237, "volume": 104324914, "typical_volume": 33794096.9, "trend": 200.551636, "fair_value": 176.489888, "relative_strength": -38.583281, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 25.1163, "energy": 19.309216, "activity_lines": [ 206.796966, 203.627607, 201.306387, 201.654681 ] }, { "date": "2026-06-19", "close": 200.567947, "volume": 18184142, "typical_volume": 32021970.0, "trend": 201.040826, "fair_value": 177.266618, "relative_strength": -39.702234, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 28.268202, "energy": 21.622182, "activity_lines": [ 205.655523, 203.38746, 201.266787, 201.655733 ] }, { "date": "2026-06-26", "close": 190.294952, "volume": 27410370, "typical_volume": 32054748.9, "trend": 201.595242, "fair_value": 177.976374, "relative_strength": -39.523205, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -38.331218, "energy": 16.269927, "activity_lines": [ 200.274432, 201.306178, 200.348973, 200.962451 ] }, { "date": "2026-07-03", "close": 200.078751, "volume": 25201503, "typical_volume": 31866444.95, "trend": 201.839837, "fair_value": 178.752211, "relative_strength": -38.582087, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -33.963844, "energy": 17.851751, "activity_lines": [ 199.165599, 201.012663, 200.435164, 200.864613 ] }, { "date": "2026-07-10", "close": 189.805756, "volume": 0, "typical_volume": 31472817.7, "trend": 201.562629, "fair_value": 179.462194, "relative_strength": -39.129542, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -51.050086, "energy": 28.927762, "activity_lines": [ 194.501985, 199.002535, 199.51502, 200.088221 ] }, { "date": "2026-07-17", "close": 182.957092, "volume": 14070760, "typical_volume": 31268962.1, "trend": 200.796231, "fair_value": 180.135003, "relative_strength": -36.813648, "stage": 4, "regime": "balance", "modifier": "Neutral compression", "gate": "down", "direction": -59.678407, "energy": 42.462509, "activity_lines": [ 190.360173, 195.925083, 197.935634, 198.887864 ] }, { "date": "2026-07-24", "close": 181.489532, "volume": 8622506, "typical_volume": 30137608.1, "trend": 199.980914, "fair_value": 180.797843, "relative_strength": -37.773478, "stage": 4, "regime": "balance", "modifier": "Neutral compression", "gate": "down", "direction": -60.222947, "energy": 52.804428, "activity_lines": [ 186.609717, 192.856528, 196.30966, 197.64227 ] }, { "date": "2026-07-31", "close": 167.303009, "volume": 19107323, "typical_volume": 30146964.75, "trend": 198.969921, "fair_value": 181.361897, "relative_strength": -40.935176, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.181357, "energy": 64.437293, "activity_lines": [ 179.402314, 187.333125, 193.376848, 195.534018 ] }, { "date": "2026-08-07", "close": 184.5, "volume": 9380169, "typical_volume": 27751423.2, "trend": 198.450629, "fair_value": 182.028066, "relative_strength": -35.480081, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.639896, "energy": 53.650845, "activity_lines": [ 179.460038, 185.630209, 192.202978, 194.600475 ] }, { "date": "2026-08-14", "close": 189.5, "volume": 12675334, "typical_volume": 26616177.5, "trend": 197.3153, "fair_value": 182.741283, "relative_strength": -34.985398, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.005556, "energy": 39.189148, "activity_lines": [ 182.223012, 185.084057, 191.668002, 194.023015 ] } ], "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." } } }