{ "ticker": { "uuid": "00abd185-4f3d-4b8c-8e92-6c66d7926b4f", "symbol": "5457", "name": "Speed Tech Corp.", "exchange": "TWO", "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": -64.105, "architecture_energy": 63.843, "architecture_maturity": 18.697, "architecture_confidence": 84.837, "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": 17.61, "rotation_up": 12.26, "upward_expansion": 13.69, "deceleration": 38.04, "rotation_down": 69.1, "downward_expansion": 89.36 }, "activity_lines": [ 27.854757, 29.212834, 30.387299, 31.253471 ], "activity_state": "Moderate", "activity_direction": "Expanding", "rotation_direction": "Weakening", "price_acceptance": -0.833333 }, "latest_close": 27.299999, "trend_reference": 32.450423, "distance_from_trend": -0.158717, "trend_direction": "Weakening", "fair_value": 44.246192, "distance_from_fair_value": -0.382998, "fair_value_direction": "Weakening", "relative_strength": -47.838398, "relative_strength_direction": "Weakening", "price_momentum": -0.21716, "excess_performance": -0.658532, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.158717, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.081907, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": false, "value": -0.382998, "read": "Below anchor" }, { "label": "Fair Value direction", "positive": false, "value": -0.074155, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.478384, "read": "Lagging" }, { "label": "Relative strength direction", "positive": false, "value": -0.022406, "read": "Weakening" }, { "label": "Price momentum", "positive": false, "value": -0.21716, "read": "Negative" }, { "label": "Volume balance", "positive": true, "value": 1.698994, "read": "Demand-led" } ], "volume": { "latest": 1749779, "relative_activity": 0.332278, "balance": 1.698994, "dry_up": 0.47255, "accumulation_observations": 3, "distribution_observations": 2 }, "risk": { "range_context": 0.127148, "annualized_volatility": 0.44964, "from_high_reference": -0.451267, "from_low_reference": 0.051405 }, "levels": { "trend_reference": 32.450423, "fair_value_reference": 44.246192, "structural_low": 25.965251, "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": 26, "median_return": 0.044141, "positive_rate": 0.653846, "directional_follow_through": 0.346154, "median_excess_return": 0.000528, "regime_survival": 0.769231, "best_return": 0.156208, "worst_return": -0.229111, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 11, "median_return": 0.023121, "positive_rate": 0.545455, "directional_follow_through": 0.454545, "median_excess_return": 0.00406, "regime_survival": 0.545455, "best_return": 0.215951, "worst_return": -0.266846, "sufficient": true }, { "horizon": "Extended", "sample_count": 6, "median_return": -0.070171, "positive_rate": 0.333333, "directional_follow_through": 0.666667, "median_excess_return": -0.057487, "regime_survival": 0.333333, "best_return": 0.280697, "worst_return": -0.180212, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 4, "median_return": -0.25271, "positive_rate": 0.25, "directional_follow_through": 0.75, "median_excess_return": -0.165868, "regime_survival": 0.25, "best_return": 0.270694, "worst_return": -0.264749, "sufficient": false } ], "ledger": [ { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-11-29", "end": "2024-12-27", "tenure": "Developing", "return": 0.10566, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-01-03", "end": "2025-02-07", "tenure": "Developing", "return": -0.089445, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-02-14", "end": "2025-03-14", "tenure": "Developing", "return": -0.055877, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-03-21", "end": "2025-04-04", "tenure": "New", "return": -0.052899, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-04-11", "end": "2025-08-08", "tenure": "Established", "return": 0.170961, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-08-15", "end": "2025-09-19", "tenure": "Developing", "return": 0.009009, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-09-26", "end": "2025-10-03", "tenure": "New", "return": 0.011001, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-10-10", "end": "2025-11-14", "tenure": "Developing", "return": -0.120167, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-11-21", "end": "2025-11-28", "tenure": "New", "return": 0.062814, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-12-05", "end": "2025-12-12", "tenure": "New", "return": -0.021277, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-12-19", "end": "2026-01-23", "tenure": "Developing", "return": -0.023457, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-01-30", "end": "2026-06-26", "tenure": "Established", "return": -0.068493, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-07-03", "end": "2026-07-24", "tenure": "New", "return": -0.139769, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-07-31", "end": "2026-08-14", "tenure": "New", "return": -0.009074, "active": true } ], "chart_path": [ { "date": "2023-08-11", "close": 47.799492, "volume": 4035000, "typical_volume": 6472750.0, "trend": 47.518935, "fair_value": 60.567283, "relative_strength": -7.90976, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 19.866266, "energy": 11.670234, "activity_lines": [ 48.079032, 48.407896, 47.586621, 47.675331 ] }, { "date": "2023-08-18", "close": 47.708099, "volume": 3781000, "typical_volume": 6480800.0, "trend": 47.650596, "fair_value": 60.41471, "relative_strength": -6.605522, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -2.414783, "energy": 8.614682, "activity_lines": [ 47.644072, 48.330745, 47.599482, 47.687536 ] }, { "date": "2023-08-25", "close": 47.799492, "volume": 2999000, "typical_volume": 6570950.0, "trend": 47.752954, "fair_value": 60.170314, "relative_strength": -6.658204, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -12.149317, "energy": 9.613486, "activity_lines": [ 47.634982, 48.23208, 47.632065, 47.697142 ] }, { "date": "2023-09-01", "close": 51.181099, "volume": 11620000, "typical_volume": 6877700.0, "trend": 47.903337, "fair_value": 59.965867, "relative_strength": -0.789182, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 53.77253, "energy": 23.636629, "activity_lines": [ 48.871858, 48.740542, 47.998971, 47.918312 ] }, { "date": "2023-09-08", "close": 53.465969, "volume": 32651000, "typical_volume": 8282300.0, "trend": 48.147527, "fair_value": 59.705585, "relative_strength": 4.220628, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 65.304481, "energy": 50.928547, "activity_lines": [ 50.577894, 49.593636, 48.584266, 48.277192 ] }, { "date": "2023-09-15", "close": 50.541336, "volume": 8987000, "typical_volume": 8482450.0, "trend": 48.26188, "fair_value": 59.355944, "relative_strength": -3.309443, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 51.505635, "energy": 49.928884, "activity_lines": [ 50.894729, 49.783389, 48.862862, 48.431631 ] }, { "date": "2023-09-22", "close": 48.987621, "volume": 4926000, "typical_volume": 8657600.0, "trend": 48.27151, "fair_value": 59.054008, "relative_strength": -2.438296, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 49.758584, "energy": 45.23415, "activity_lines": [ 50.51087, 49.676395, 48.975889, 48.478453 ] }, { "date": "2023-09-29", "close": 48.16507, "volume": 2151000, "typical_volume": 8576950.0, "trend": 48.203728, "fair_value": 58.786115, "relative_strength": -3.721499, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 42.25473, "energy": 26.299244, "activity_lines": [ 49.767525, 49.50442, 49.001219, 48.471586 ] }, { "date": "2023-10-06", "close": 48.896225, "volume": 2380000, "typical_volume": 8610350.0, "trend": 48.24266, "fair_value": 58.465245, "relative_strength": -3.020104, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 30.358933, "energy": 14.317883, "activity_lines": [ 49.243527, 49.491125, 49.074569, 48.516263 ] }, { "date": "2023-10-13", "close": 46.794147, "volume": 2662000, "typical_volume": 8666350.0, "trend": 48.193877, "fair_value": 58.185943, "relative_strength": -8.348423, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -6.253575, "energy": 12.265879, "activity_lines": [ 48.171162, 49.057415, 48.926615, 48.422811 ] }, { "date": "2023-10-20", "close": 46.062988, "volume": 5026000, "typical_volume": 8833500.0, "trend": 48.035441, "fair_value": 57.873123, "relative_strength": -7.731795, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -22.248468, "energy": 22.985208, "activity_lines": [ 47.299864, 48.499076, 48.694781, 48.285334 ] }, { "date": "2023-10-27", "close": 46.337177, "volume": 1810000, "typical_volume": 8679800.0, "trend": 47.912612, "fair_value": 57.556817, "relative_strength": -5.315573, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -21.049342, "energy": 35.713738, "activity_lines": [ 46.81852, 48.022161, 48.484386, 48.175769 ] }, { "date": "2023-11-03", "close": 46.702751, "volume": 1310000, "typical_volume": 8582100.0, "trend": 47.790205, "fair_value": 57.30052, "relative_strength": -6.295215, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -18.378774, "energy": 38.132209, "activity_lines": [ 46.63573, 47.636641, 48.30535, 48.097713 ] }, { "date": "2023-11-10", "close": 48.713436, "volume": 2935000, "typical_volume": 8650150.0, "trend": 47.702472, "fair_value": 57.070216, "relative_strength": -2.851195, "stage": 1, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -8.358365, "energy": 19.987633, "activity_lines": [ 47.220656, 47.636641, 48.321011, 48.157277 ] }, { "date": "2023-11-17", "close": 49.627384, "volume": 6429000, "typical_volume": 8854250.0, "trend": 47.771657, "fair_value": 56.885089, "relative_strength": -3.635385, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 32.833031, "energy": 13.452634, "activity_lines": [ 48.122417, 47.847679, 48.416922, 48.281464 ] }, { "date": "2023-11-24", "close": 49.992966, "volume": 3173000, "typical_volume": 8494200.0, "trend": 47.876554, "fair_value": 56.660367, "relative_strength": -2.969706, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 40.409939, "energy": 22.995701, "activity_lines": [ 48.957157, 48.19498, 48.531466, 48.424775 ] }, { "date": "2023-12-01", "close": 50.44994, "volume": 4234000, "typical_volume": 6809850.0, "trend": 47.990801, "fair_value": 56.422847, "relative_strength": -2.651371, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 46.884765, "energy": 32.221574, "activity_lines": [ 49.682223, 48.635337, 48.68841, 48.5908 ] }, { "date": "2023-12-08", "close": 50.267151, "volume": 3699000, "typical_volume": 5984400.0, "trend": 48.212175, "fair_value": 56.189398, "relative_strength": -2.345812, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 56.35074, "energy": 43.765861, "activity_lines": [ 50.072174, 49.015872, 48.843132, 48.737661 ] }, { "date": "2023-12-15", "close": 52.18644, "volume": 7900000, "typical_volume": 5828750.0, "trend": 48.469588, "fair_value": 55.973495, "relative_strength": -0.043171, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 70.787101, "energy": 63.030428, "activity_lines": [ 50.864263, 49.707149, 49.177376, 48.994065 ] }, { "date": "2023-12-22", "close": 52.095047, "volume": 17131000, "typical_volume": 6491950.0, "trend": 48.74601, "fair_value": 55.749142, "relative_strength": 0.316754, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.663872, "energy": 62.959149, "activity_lines": [ 51.394353, 50.321987, 49.477238, 49.227966 ] }, { "date": "2023-12-29", "close": 53.28318, "volume": 6174000, "typical_volume": 6598900.0, "trend": 49.019395, "fair_value": 55.576964, "relative_strength": 0.750405, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.764119, "energy": 67.103037, "activity_lines": [ 52.155977, 51.056469, 49.867189, 49.520686 ] }, { "date": "2024-01-05", "close": 50.815514, "volume": 3924000, "typical_volume": 6606050.0, "trend": 49.192881, "fair_value": 55.380056, "relative_strength": -1.584955, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 58.476118, "energy": 51.201203, "activity_lines": [ 51.875697, 51.211008, 49.996012, 49.636565 ] }, { "date": "2024-01-12", "close": 49.627384, "volume": 3675000, "typical_volume": 6639850.0, "trend": 49.267947, "fair_value": 55.213276, "relative_strength": -3.645642, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 50.646279, "energy": 30.105014, "activity_lines": [ 51.175003, 51.0681, 49.996882, 49.664597 ] }, { "date": "2024-01-19", "close": 52.369228, "volume": 6263000, "typical_volume": 6372000.0, "trend": 49.437348, "fair_value": 55.057781, "relative_strength": 0.701181, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.341297, "energy": 30.608977, "activity_lines": [ 51.430908, 51.370533, 50.250176, 49.86468 ] }, { "date": "2024-01-26", "close": 54.197128, "volume": 8004000, "typical_volume": 5139650.0, "trend": 49.702969, "fair_value": 54.881502, "relative_strength": 2.38938, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.801296, "energy": 34.390181, "activity_lines": [ 52.283927, 51.938843, 50.671898, 50.171763 ] }, { "date": "2024-02-02", "close": 53.831547, "volume": 7619000, "typical_volume": 5071250.0, "trend": 49.838774, "fair_value": 54.691871, "relative_strength": 1.340157, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.083972, "energy": 36.527896, "activity_lines": [ 52.874948, 52.357598, 51.055321, 50.438123 ] }, { "date": "2024-02-09", "close": 51.912254, "volume": 2437000, "typical_volume": 4946800.0, "trend": 49.78121, "fair_value": 54.533446, "relative_strength": -2.40976, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.060195, "energy": 42.192079, "activity_lines": [ 52.789645, 52.357597, 51.240286, 50.571895 ] }, { "date": "2024-02-16", "close": 57.578735, "volume": 7716000, "typical_volume": 5225050.0, "trend": 50.047802, "fair_value": 54.446469, "relative_strength": 5.233913, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 76.959609, "energy": 68.202308, "activity_lines": [ 54.520054, 53.361279, 51.95099, 51.074962 ] }, { "date": "2024-02-23", "close": 61.417313, "volume": 24671000, "typical_volume": 6339600.0, "trend": 50.535241, "fair_value": 54.386194, "relative_strength": 10.494313, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 86.493057, "energy": 80.505347, "activity_lines": [ 56.999899, 54.929945, 52.982445, 51.808478 ] }, { "date": "2024-03-01", "close": 63.976372, "volume": 14608000, "typical_volume": 6936900.0, "trend": 51.092749, "fair_value": 54.319782, "relative_strength": 14.692385, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 88.253062, "energy": 89.502713, "activity_lines": [ 59.729558, 56.796062, 54.197996, 52.675648 ] }, { "date": "2024-03-08", "close": 58.766869, "volume": 16416000, "typical_volume": 7506400.0, "trend": 51.458329, "fair_value": 54.198483, "relative_strength": 0.898691, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.714621, "energy": 79.416318, "activity_lines": [ 60.070766, 57.498971, 54.835584, 53.170753 ] }, { "date": "2024-03-15", "close": 54.014336, "volume": 8290000, "typical_volume": 7830400.0, "trend": 51.668537, "fair_value": 54.041476, "relative_strength": -6.545487, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.289197, "energy": 57.91097, "activity_lines": [ 58.498776, 57.238081, 54.960055, 53.335656 ] }, { "date": "2024-03-22", "close": 57.395947, "volume": 5541000, "typical_volume": 8041950.0, "trend": 51.988418, "fair_value": 53.902477, "relative_strength": -3.149199, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.477613, "energy": 41.01827, "activity_lines": [ 57.91385, 57.533868, 55.370026, 53.705167 ] }, { "date": "2024-03-29", "close": 55.56805, "volume": 1542000, "typical_volume": 7972300.0, "trend": 52.13465, "fair_value": 53.777448, "relative_strength": -6.283795, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 38.340505, "energy": 20.910272, "activity_lines": [ 56.73181, 57.356064, 55.554992, 53.936111 ] }, { "date": "2024-04-05", "close": 53.008991, "volume": 3458000, "typical_volume": 7823750.0, "trend": 52.119418, "fair_value": 53.68267, "relative_strength": -10.450746, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.413665, "energy": 21.183558, "activity_lines": [ 55.086702, 56.654816, 55.463597, 53.99252 ] }, { "date": "2024-04-12", "close": 56.481995, "volume": 8518000, "typical_volume": 8091000.0, "trend": 52.31744, "fair_value": 53.584992, "relative_strength": -6.109658, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 27.93169, "energy": 18.355151, "activity_lines": [ 55.330421, 56.606626, 55.686861, 54.273976 ] }, { "date": "2024-04-19", "close": 51.912254, "volume": 4739000, "typical_volume": 8116250.0, "trend": 52.414927, "fair_value": 53.468506, "relative_strength": -8.124169, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 8.873095, "energy": 14.258365, "activity_lines": [ 54.203218, 55.679383, 55.444012, 54.247835 ] }, { "date": "2024-04-26", "close": 51.912254, "volume": 2915000, "typical_volume": 8077050.0, "trend": 52.539833, "fair_value": 53.352019, "relative_strength": -10.580052, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -0.944928, "energy": 14.494926, "activity_lines": [ 53.216154, 54.752141, 55.1942, 54.215405 ] }, { "date": "2024-05-03", "close": 56.025024, "volume": 22605000, "typical_volume": 8812300.0, "trend": 52.77746, "fair_value": 53.286535, "relative_strength": -4.330011, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 14.6458, "energy": 11.889736, "activity_lines": [ 53.965592, 54.675702, 55.328245, 54.440256 ] }, { "date": "2024-05-10", "close": 57.121761, "volume": 16295000, "typical_volume": 8770500.0, "trend": 53.121714, "fair_value": 53.238041, "relative_strength": -4.204393, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.350463, "energy": 14.985324, "activity_lines": [ 55.050144, 54.896712, 55.548464, 54.720533 ] }, { "date": "2024-05-17", "close": 57.213154, "volume": 8282000, "typical_volume": 8875900.0, "trend": 53.493386, "fair_value": 53.23941, "relative_strength": -6.495854, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.483524, "energy": 18.44768, "activity_lines": [ 55.890977, 55.258967, 55.753449, 54.984497 ] }, { "date": "2024-05-24", "close": 55.659447, "volume": 5399000, "typical_volume": 8949650.0, "trend": 53.804128, "fair_value": 53.299493, "relative_strength": -10.2858, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.399135, "energy": 21.719925, "activity_lines": [ 56.165162, 55.36698, 55.791748, 55.124243 ] }, { "date": "2024-05-31", "close": 53.557362, "volume": 7738000, "typical_volume": 9152800.0, "trend": 54.032615, "fair_value": 53.313074, "relative_strength": -11.980014, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.475461, "energy": 13.573744, "activity_lines": [ 55.48884, 55.062885, 55.606782, 55.108323 ] }, { "date": "2024-06-07", "close": 53.374573, "volume": 2259000, "typical_volume": 8952600.0, "trend": 54.187987, "fair_value": 53.298748, "relative_strength": -14.878358, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 9.677139, "energy": 6.043016, "activity_lines": [ 54.641915, 54.795347, 55.385694, 55.065868 ] }, { "date": "2024-06-14", "close": 53.374573, "volume": 2651000, "typical_volume": 8684950.0, "trend": 54.312893, "fair_value": 53.289141, "relative_strength": -17.118314, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -11.648366, "energy": 17.681395, "activity_lines": [ 53.971686, 54.567691, 55.159818, 55.01339 ] }, { "date": "2024-06-21", "close": 53.831547, "volume": 11514000, "typical_volume": 8879700.0, "trend": 54.440846, "fair_value": 53.268833, "relative_strength": -18.863452, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -19.659516, "energy": 22.019606, "activity_lines": [ 53.703594, 54.416474, 54.981381, 54.982335 ] }, { "date": "2024-06-28", "close": 51.912254, "volume": 3334000, "typical_volume": 8924550.0, "trend": 54.489589, "fair_value": 53.234125, "relative_strength": -20.74916, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -30.506577, "energy": 35.78592, "activity_lines": [ 53.021179, 53.964485, 54.620154, 54.8192 ] }, { "date": "2024-07-05", "close": 53.740154, "volume": 2680000, "typical_volume": 8672750.0, "trend": 54.605356, "fair_value": 53.154518, "relative_strength": -19.40078, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -22.414163, "energy": 27.19468, "activity_lines": [ 53.197876, 53.844841, 54.433012, 54.77085 ] }, { "date": "2024-07-12", "close": 52.095047, "volume": 2027000, "typical_volume": 7540550.0, "trend": 54.60231, "fair_value": 53.059124, "relative_strength": -22.558417, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": -28.26209, "energy": 28.790022, "activity_lines": [ 52.814019, 53.392852, 54.107472, 54.608894 ] }, { "date": "2024-07-19", "close": 49.444595, "volume": 3401000, "typical_volume": 6980200.0, "trend": 54.513961, "fair_value": 52.920004, "relative_strength": -22.735439, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.796018, "energy": 56.550421, "activity_lines": [ 51.631979, 52.530417, 53.573901, 54.276139 ] }, { "date": "2024-07-26", "close": 46.885536, "volume": 1509000, "typical_volume": 6234850.0, "trend": 54.300707, "fair_value": 52.758714, "relative_strength": -23.943505, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.142925, "energy": 68.488791, "activity_lines": [ 49.858918, 51.342284, 52.865808, 53.783982 ] }, { "date": "2024-08-02", "close": 46.165821, "volume": 2457000, "typical_volume": 5943200.0, "trend": 54.145717, "fair_value": 52.624787, "relative_strength": -23.08937, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -80.006077, "energy": 82.262031, "activity_lines": [ 48.309019, 50.211068, 52.145749, 53.259151 ] }, { "date": "2024-08-09", "close": 43.08503, "volume": 3939000, "typical_volume": 5863100.0, "trend": 53.927638, "fair_value": 52.493129, "relative_strength": -27.216343, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -84.403393, "energy": 87.791899, "activity_lines": [ 46.115285, 48.692319, 51.169655, 52.545558 ] }, { "date": "2024-08-16", "close": 45.430111, "volume": 1939000, "typical_volume": 5882950.0, "trend": 53.696334, "fair_value": 52.370738, "relative_strength": -25.822676, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.3016, "energy": 81.135973, "activity_lines": [ 45.413587, 47.790355, 50.485049, 51.99733 ] }, { "date": "2024-08-23", "close": 45.522072, "volume": 1486000, "typical_volume": 5784350.0, "trend": 53.407166, "fair_value": 52.276719, "relative_strength": -24.583284, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.671165, "energy": 78.668604, "activity_lines": [ 45.186871, 47.049556, 49.857477, 51.469959 ] }, { "date": "2024-08-30", "close": 45.981892, "volume": 2347000, "typical_volume": 5475800.0, "trend": 53.145511, "fair_value": 52.17097, "relative_strength": -23.653607, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.227653, "energy": 59.203925, "activity_lines": [ 45.374931, 46.535134, 49.30935, 50.990909 ] }, { "date": "2024-09-06", "close": 43.544849, "volume": 1836000, "typical_volume": 5330650.0, "trend": 52.866597, "fair_value": 52.039378, "relative_strength": -24.247505, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.814426, "energy": 53.903305, "activity_lines": [ 44.810885, 45.720333, 48.579124, 50.371511 ] }, { "date": "2024-09-13", "close": 45.154217, "volume": 2062000, "typical_volume": 5288000.0, "trend": 52.452447, "fair_value": 51.876653, "relative_strength": -22.109802, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.359566, "energy": 45.381347, "activity_lines": [ 44.958027, 45.35028, 48.042016, 49.873938 ] }, { "date": "2024-09-20", "close": 45.522072, "volume": 1260000, "typical_volume": 4220750.0, "trend": 51.922605, "fair_value": 51.681296, "relative_strength": -22.363492, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.414978, "energy": 43.371047, "activity_lines": [ 45.089842, 45.203217, 47.572123, 49.426817 ] }, { "date": "2024-09-27", "close": 46.165821, "volume": 1697000, "typical_volume": 3490850.0, "trend": 51.32892, "fair_value": 51.516443, "relative_strength": -23.038161, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -44.837439, "energy": 36.92056, "activity_lines": [ 45.430109, 45.292708, 47.213553, 49.055412 ] }, { "date": "2024-10-04", "close": 45.384129, "volume": 542000, "typical_volume": 3103850.0, "trend": 50.882829, "fair_value": 51.324509, "relative_strength": -22.049552, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.347912, "energy": 31.61291, "activity_lines": [ 45.466895, 45.299688, 46.832708, 48.671877 ] }, { "date": "2024-10-11", "close": 47.729206, "volume": 3769000, "typical_volume": 3022350.0, "trend": 50.673325, "fair_value": 51.22297, "relative_strength": -19.749349, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.050527, "energy": 22.440454, "activity_lines": [ 46.325225, 45.760343, 46.731531, 48.468417 ] }, { "date": "2024-10-18", "close": 46.717602, "volume": 2044000, "typical_volume": 2737650.0, "trend": 50.31738, "fair_value": 51.06273, "relative_strength": -22.945062, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.925505, "energy": 17.93424, "activity_lines": [ 46.567396, 46.008645, 46.571775, 48.21321 ] }, { "date": "2024-10-25", "close": 47.269386, "volume": 1242000, "typical_volume": 2686800.0, "trend": 50.040758, "fair_value": 50.932943, "relative_strength": -21.073151, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -30.099607, "energy": 17.45841, "activity_lines": [ 46.889269, 46.291225, 46.49714, 48.016565 ] }, { "date": "2024-11-01", "close": 45.56805, "volume": 1125000, "typical_volume": 2610500.0, "trend": 49.792726, "fair_value": 50.773948, "relative_strength": -21.527937, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -36.663097, "energy": 18.457774, "activity_lines": [ 46.527543, 46.23103, 46.289545, 47.728003 ] }, { "date": "2024-11-08", "close": 50.120262, "volume": 3127000, "typical_volume": 2191150.0, "trend": 49.580669, "fair_value": 50.63875, "relative_strength": -16.022382, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 3.665834, "energy": 9.822689, "activity_lines": [ 47.723072, 46.997673, 46.552668, 47.749134 ] }, { "date": "2024-11-15", "close": 48.372948, "volume": 24202000, "typical_volume": 3234550.0, "trend": 49.462692, "fair_value": 50.499349, "relative_strength": -15.57445, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -7.413376, "energy": 12.971772, "activity_lines": [ 48.020421, 47.37138, 46.667053, 47.671217 ] }, { "date": "2024-11-22", "close": 52.327393, "volume": 9537152, "typical_volume": 3577407.6, "trend": 49.47653, "fair_value": 50.398217, "relative_strength": -8.894585, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 33.975855, "energy": 37.934195, "activity_lines": [ 49.593002, 48.376294, 47.174906, 47.856036 ] }, { "date": "2024-11-29", "close": 48.740807, "volume": 4218000, "typical_volume": 3686957.6, "trend": 49.233722, "fair_value": 50.275171, "relative_strength": -12.218853, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 16.53528, "energy": 32.617361, "activity_lines": [ 49.596068, 48.598679, 47.347906, 47.80857 ] }, { "date": "2024-12-06", "close": 54.718452, "volume": 25081000, "typical_volume": 4770957.6, "trend": 49.153612, "fair_value": 50.212513, "relative_strength": -5.018165, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 39.078938, "energy": 51.962101, "activity_lines": [ 51.493588, 49.849387, 48.106179, 48.162424 ] }, { "date": "2024-12-13", "close": 53.614887, "volume": 8249000, "typical_volume": 5107957.6, "trend": 49.03367, "fair_value": 50.150856, "relative_strength": -5.780223, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 42.783379, "energy": 59.255974, "activity_lines": [ 52.413227, 50.743944, 48.734237, 48.450248 ] }, { "date": "2024-12-20", "close": 53.982738, "volume": 5145000, "typical_volume": 5242357.6, "trend": 48.97778, "fair_value": 50.086173, "relative_strength": -2.557163, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 39.635334, "energy": 54.435065, "activity_lines": [ 53.222507, 51.555733, 49.365283, 48.769543 ] }, { "date": "2024-12-27", "close": 53.890778, "volume": 3626000, "typical_volume": 5226707.6, "trend": 48.988893, "fair_value": 50.027361, "relative_strength": -5.437216, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 64.323325, "energy": 66.551047, "activity_lines": [ 53.627148, 52.237101, 49.950348, 49.08651 ] }, { "date": "2025-01-03", "close": 51.407753, "volume": 1964000, "typical_volume": 5227957.6, "trend": 48.923333, "fair_value": 49.931638, "relative_strength": -7.872544, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.81476, "energy": 44.027666, "activity_lines": [ 53.099888, 52.336589, 50.247478, 49.242566 ] }, { "date": "2025-01-10", "close": 48.832767, "volume": 5986000, "typical_volume": 5452957.6, "trend": 48.771939, "fair_value": 49.801106, "relative_strength": -12.388708, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 38.606467, "energy": 23.989246, "activity_lines": [ 51.536503, 51.892654, 50.270907, 49.236723 ] }, { "date": "2025-01-17", "close": 46.993492, "volume": 2570000, "typical_volume": 5464107.6, "trend": 48.544004, "fair_value": 49.668474, "relative_strength": -15.560105, "stage": 4, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 17.484752, "energy": 15.384517, "activity_lines": [ 49.752405, 51.054948, 50.103401, 49.121984 ] }, { "date": "2025-01-24", "close": 47.637238, "volume": 833000, "typical_volume": 5413957.6, "trend": 48.401503, "fair_value": 49.570113, "relative_strength": -15.106182, "stage": 4, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 14.237293, "energy": 20.41019, "activity_lines": [ 48.624316, 50.391136, 49.992388, 49.063483 ] }, { "date": "2025-02-07", "close": 46.809566, "volume": 2373855, "typical_volume": 5429550.35, "trend": 48.170484, "fair_value": 49.466985, "relative_strength": -15.743212, "stage": 4, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "mixed", "direction": -19.259465, "energy": 26.000008, "activity_lines": [ 47.64337, 49.590215, 49.783061, 48.960778 ] }, { "date": "2025-02-14", "close": 47.729206, "volume": 4931373, "typical_volume": 5613119.0, "trend": 48.024956, "fair_value": 49.385363, "relative_strength": -12.304148, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -16.209399, "energy": 23.755719, "activity_lines": [ 47.441051, 49.056826, 49.653436, 48.932308 ] }, { "date": "2025-02-21", "close": 48.280987, "volume": 1563274, "typical_volume": 5606432.7, "trend": 47.986169, "fair_value": 49.295435, "relative_strength": -12.69271, "stage": 4, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -15.22713, "energy": 21.688081, "activity_lines": [ 47.667895, 48.642153, 49.565851, 48.948826 ] }, { "date": "2025-02-28", "close": 46.901531, "volume": 2018440, "typical_volume": 5680254.7, "trend": 47.986702, "fair_value": 49.204739, "relative_strength": -11.810598, "stage": 4, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -19.728394, "energy": 24.443506, "activity_lines": [ 47.471706, 48.093715, 49.336818, 48.87885 ] }, { "date": "2025-03-07", "close": 45.935909, "volume": 1821036, "typical_volume": 5582856.5, "trend": 47.979038, "fair_value": 49.138537, "relative_strength": -10.801665, "stage": 4, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -24.694259, "energy": 26.446491, "activity_lines": [ 46.959774, 47.49177, 49.008595, 48.74654 ] }, { "date": "2025-03-14", "close": 45.062252, "volume": 4565803, "typical_volume": 5708946.65, "trend": 48.044946, "fair_value": 49.078577, "relative_strength": -9.374203, "stage": 4, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -30.234911, "energy": 38.494355, "activity_lines": [ 46.270045, 46.877284, 48.605706, 48.558361 ] }, { "date": "2025-03-21", "close": 45.200203, "volume": 2864340, "typical_volume": 5790063.65, "trend": 48.037282, "fair_value": 49.060412, "relative_strength": -9.538413, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -36.177834, "energy": 48.756144, "activity_lines": [ 45.742787, 46.448399, 48.223837, 48.374829 ] }, { "date": "2025-03-28", "close": 43.820747, "volume": 1655248, "typical_volume": 5816576.05, "trend": 47.980571, "fair_value": 49.023715, "relative_strength": -9.210417, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -44.009296, "energy": 58.616751, "activity_lines": [ 44.92431, 45.881569, 47.720446, 48.102794 ] }, { "date": "2025-04-04", "close": 42.809143, "volume": 1868702, "typical_volume": 5753661.15, "trend": 47.874813, "fair_value": 48.974612, "relative_strength": -9.470191, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -74.158616, "energy": 72.031823, "activity_lines": [ 44.065982, 45.221938, 47.129031, 47.769154 ] }, { "date": "2025-04-11", "close": 35.406059, "volume": 4131980, "typical_volume": 4750160.15, "trend": 47.60352, "fair_value": 48.886667, "relative_strength": -17.776488, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -92.191871, "energy": 86.445209, "activity_lines": [ 41.012784, 43.292371, 45.867376, 46.964718 ] }, { "date": "2025-04-18", "close": 36.187748, "volume": 1716092, "typical_volume": 4359107.15, "trend": 47.304638, "fair_value": 48.814498, "relative_strength": -14.743728, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -85.927828, "energy": 92.177002, "activity_lines": [ 38.92214, 41.727314, 44.741914, 46.228217 ] }, { "date": "2025-04-25", "close": 37.659172, "volume": 1190289, "typical_volume": 4207721.6, "trend": 47.042541, "fair_value": 48.758221, "relative_strength": -12.825034, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.70112, "energy": 87.92072, "activity_lines": [ 37.913604, 40.622913, 43.833444, 45.605929 ] }, { "date": "2025-05-02", "close": 38.62479, "volume": 801121, "typical_volume": 2993727.65, "trend": 46.791173, "fair_value": 48.698983, "relative_strength": -13.975466, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.368087, "energy": 85.387842, "activity_lines": [ 37.729676, 39.87717, 43.069706, 45.062848 ] }, { "date": "2025-05-09", "close": 37.797115, "volume": 535058, "typical_volume": 2608030.55, "trend": 46.538273, "fair_value": 48.655971, "relative_strength": -15.618979, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.99268, "energy": 76.660335, "activity_lines": [ 37.616254, 39.156508, 42.303779, 44.482586 ] }, { "date": "2025-05-16", "close": 42.303337, "volume": 2377044, "typical_volume": 2469632.75, "trend": 46.357411, "fair_value": 48.641846, "relative_strength": -8.901838, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.00685, "energy": 46.992622, "activity_lines": [ 39.33904, 39.420694, 42.042339, 44.209364 ] }, { "date": "2025-05-23", "close": 41.29174, "volume": 912070, "typical_volume": 2333936.25, "trend": 46.176549, "fair_value": 48.613699, "relative_strength": -9.653067, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -43.517171, "energy": 31.917025, "activity_lines": [ 40.26481, 39.567, 41.740172, 43.882547 ] }, { "date": "2025-05-30", "close": 40.647991, "volume": 557649, "typical_volume": 2263618.7, "trend": 45.955835, "fair_value": 48.580349, "relative_strength": -9.231422, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -38.997298, "energy": 25.093209, "activity_lines": [ 40.63573, 39.664816, 41.436692, 43.525866 ] }, { "date": "2025-06-06", "close": 40.096207, "volume": 630524, "typical_volume": 1995844.9, "trend": 45.773441, "fair_value": 48.536465, "relative_strength": -11.206786, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -34.920865, "energy": 24.013876, "activity_lines": [ 40.623467, 39.745075, 41.131897, 43.147825 ] }, { "date": "2025-06-13", "close": 38.440861, "volume": 1187429, "typical_volume": 1926716.35, "trend": 45.384127, "fair_value": 48.453977, "relative_strength": -15.919453, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -48.667395, "energy": 30.718022, "activity_lines": [ 39.961328, 39.59208, 40.711053, 42.674756 ] }, { "date": "2025-06-20", "close": 36.69355, "volume": 798191, "typical_volume": 1924975.9, "trend": 44.994814, "fair_value": 48.355444, "relative_strength": -19.111062, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.671676, "energy": 45.634765, "activity_lines": [ 38.673836, 39.200816, 40.164526, 42.114073 ] }, { "date": "2025-06-27", "close": 37.291313, "volume": 868752, "typical_volume": 1849720.75, "trend": 44.493611, "fair_value": 48.295194, "relative_strength": -19.237889, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.583392, "energy": 47.348239, "activity_lines": [ 37.959584, 38.894827, 39.727041, 41.617073 ] }, { "date": "2025-07-04", "close": 36.877476, "volume": 943877, "typical_volume": 1650345.95, "trend": 44.098167, "fair_value": 48.237136, "relative_strength": -19.55092, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.405412, "energy": 60.122107, "activity_lines": [ 37.374081, 38.493531, 39.295468, 41.12571 ] }, { "date": "2025-07-11", "close": 37.291313, "volume": 778295, "typical_volume": 1611097.0, "trend": 43.517262, "fair_value": 48.203801, "relative_strength": -18.883119, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.690037, "energy": 72.660892, "activity_lines": [ 37.177891, 38.18169, 38.954983, 40.686558 ] }, { "date": "2025-07-18", "close": 38.302917, "volume": 887163, "typical_volume": 1554533.15, "trend": 43.006863, "fair_value": 48.175875, "relative_strength": -18.516076, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -59.726627, "energy": 55.179171, "activity_lines": [ 37.505896, 38.078022, 38.763172, 40.350148 ] }, { "date": "2025-07-25", "close": 37.88908, "volume": 1199044, "typical_volume": 1523433.55, "trend": 42.470408, "fair_value": 48.138297, "relative_strength": -18.912586, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.212905, "energy": 42.021377, "activity_lines": [ 37.705151, 37.889915, 38.572895, 40.019969 ] }, { "date": "2025-08-01", "close": 39.753368, "volume": 2130636, "typical_volume": 1401675.2, "trend": 41.999161, "fair_value": 48.098136, "relative_strength": -14.830225, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -38.578347, "energy": 24.481873, "activity_lines": [ 38.446134, 38.121028, 38.598487, 39.844676 ] }, { "date": "2025-08-08", "close": 41.459114, "volume": 1821492, "typical_volume": 1349532.8, "trend": 41.66754, "fair_value": 48.069448, "relative_strength": -13.003485, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -10.229541, "energy": 13.645071, "activity_lines": [ 39.591562, 38.690247, 38.811812, 39.809834 ] }, { "date": "2025-08-15", "close": 42.075081, "volume": 3546234, "typical_volume": 1444082.1, "trend": 41.442284, "fair_value": 48.055265, "relative_strength": -12.612035, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 9.035373, "energy": 21.916456, "activity_lines": [ 40.636869, 39.356713, 39.101614, 39.836127 ] }, { "date": "2025-08-22", "close": 40.13242, "volume": 1932285, "typical_volume": 1447261.25, "trend": 41.213581, "fair_value": 47.985083, "relative_strength": -14.361248, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -3.205735, "energy": 21.388095, "activity_lines": [ 40.715705, 39.633988, 39.214715, 39.75162 ] }, { "date": "2025-08-29", "close": 41.080059, "volume": 2083151, "typical_volume": 1344819.8, "trend": 40.995009, "fair_value": 47.90401, "relative_strength": -13.732086, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 0.267149, "energy": 20.115118, "activity_lines": [ 40.988454, 40.052805, 39.430812, 39.743005 ] }, { "date": "2025-09-05", "close": 39.705986, "volume": 1202252, "typical_volume": 1319127.8, "trend": 40.758223, "fair_value": 47.818088, "relative_strength": -17.147806, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -4.403178, "energy": 14.091948, "activity_lines": [ 40.590447, 40.142037, 39.489027, 39.659843 ] }, { "date": "2025-09-12", "close": 41.838169, "volume": 4461540, "typical_volume": 1482690.35, "trend": 40.561855, "fair_value": 47.761103, "relative_strength": -15.73507, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 32.218765, "energy": 21.131624, "activity_lines": [ 40.906326, 40.575034, 39.733553, 39.729517 ] }, { "date": "2025-09-19", "close": 42.454132, "volume": 2401245, "typical_volume": 1562696.55, "trend": 40.367626, "fair_value": 47.726163, "relative_strength": -14.490782, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 36.051442, "energy": 26.4801, "activity_lines": [ 41.402255, 41.029831, 40.016842, 39.851599 ] }, { "date": "2025-09-26", "close": 43.070099, "volume": 20674807, "typical_volume": 2569684.0, "trend": 40.239912, "fair_value": 47.63975, "relative_strength": -12.937094, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 35.368498, "energy": 30.315639, "activity_lines": [ 42.078237, 41.502752, 40.34056, 40.025952 ] }, { "date": "2025-10-03", "close": 43.543915, "volume": 2964374, "typical_volume": 2599050.5, "trend": 40.160179, "fair_value": 47.590872, "relative_strength": -15.530586, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 64.780697, "energy": 56.349879, "activity_lines": [ 42.716313, 41.975146, 40.684294, 40.239114 ] }, { "date": "2025-10-10", "close": 45.344425, "volume": 2693171, "typical_volume": 2688105.55, "trend": 40.169584, "fair_value": 47.594819, "relative_strength": -13.45721, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.81616, "energy": 66.149514, "activity_lines": [ 43.790301, 42.672089, 41.193597, 40.573581 ] }, { "date": "2025-10-17", "close": 44.207264, "volume": 5955938, "typical_volume": 2958020.0, "trend": 40.136486, "fair_value": 47.589214, "relative_strength": -15.234033, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.890546, "energy": 58.325378, "activity_lines": [ 44.10934, 43.060621, 41.575301, 40.834077 ] }, { "date": "2025-10-24", "close": 45.960388, "volume": 2659838, "typical_volume": 3059485.7, "trend": 40.207808, "fair_value": 47.623123, "relative_strength": -12.326113, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.924268, "energy": 62.996787, "activity_lines": [ 44.854813, 43.717936, 42.10702, 41.209812 ] }, { "date": "2025-10-31", "close": 44.823223, "volume": 3283764, "typical_volume": 3164302.45, "trend": 40.274944, "fair_value": 47.659923, "relative_strength": -16.249026, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.288187, "energy": 53.823226, "activity_lines": [ 44.987482, 44.097852, 42.502513, 41.507581 ] }, { "date": "2025-11-07", "close": 41.553875, "volume": 2816004, "typical_volume": 3265193.1, "trend": 40.479871, "fair_value": 47.635047, "relative_strength": -20.321489, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 51.754385, "energy": 31.952044, "activity_lines": [ 43.913492, 43.798054, 42.556248, 41.590093 ] }, { "date": "2025-11-14", "close": 39.895512, "volume": 3001389, "typical_volume": 3371824.95, "trend": 40.603463, "fair_value": 47.58823, "relative_strength": -22.259946, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 21.142647, "energy": 11.771112, "activity_lines": [ 42.419385, 43.18812, 42.428898, 41.552392 ] }, { "date": "2025-11-21", "close": 37.715946, "volume": 2787494, "typical_volume": 3464005.8, "trend": 40.605356, "fair_value": 47.50991, "relative_strength": -23.27944, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -17.921007, "energy": 22.474379, "activity_lines": [ 40.562016, 42.178455, 42.08157, 41.366101 ] }, { "date": "2025-11-28", "close": 40.085041, "volume": 1477111, "typical_volume": 3498946.6, "trend": 40.654031, "fair_value": 47.43886, "relative_strength": -21.298683, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -14.663941, "energy": 26.283214, "activity_lines": [ 39.9271, 41.674485, 41.955877, 41.332532 ] }, { "date": "2025-12-05", "close": 40.085041, "volume": 1332084, "typical_volume": 3521192.65, "trend": 40.730295, "fair_value": 47.379685, "relative_strength": -21.677252, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -17.125114, "energy": 27.119011, "activity_lines": [ 39.683874, 41.213589, 41.816881, 41.295823 ] }, { "date": "2025-12-12", "close": 39.23217, "volume": 1703482, "typical_volume": 3546414.55, "trend": 40.627923, "fair_value": 47.299774, "relative_strength": -23.151894, "stage": 1, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -20.937131, "energy": 34.705543, "activity_lines": [ 39.472236, 40.6519, 41.588173, 41.19917 ] }, { "date": "2025-12-19", "close": 38.379295, "volume": 1358436, "typical_volume": 3507804.55, "trend": 40.530841, "fair_value": 47.233058, "relative_strength": -22.686145, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -24.257196, "energy": 33.207862, "activity_lines": [ 39.131087, 40.013537, 41.271843, 41.054097 ] }, { "date": "2025-12-26", "close": 38.474056, "volume": 1319608, "typical_volume": 3482710.35, "trend": 40.458377, "fair_value": 47.190136, "relative_strength": -23.9713, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -24.763361, "energy": 34.277782, "activity_lines": [ 38.922606, 39.519043, 40.971081, 40.921401 ] }, { "date": "2026-01-02", "close": 39.469078, "volume": 1059171, "typical_volume": 3358357.2, "trend": 40.437472, "fair_value": 47.163207, "relative_strength": -23.306726, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -27.926839, "energy": 30.60905, "activity_lines": [ 38.995259, 39.309701, 40.779297, 40.857575 ] }, { "date": "2026-01-09", "close": 37.247391, "volume": 1925387, "typical_volume": 3358012.3, "trend": 40.39769, "fair_value": 47.128822, "relative_strength": -29.078897, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -41.355487, "energy": 44.451739, "activity_lines": [ 38.368413, 38.814441, 40.388334, 40.651764 ] }, { "date": "2026-01-16", "close": 37.005219, "volume": 3037731, "typical_volume": 3405741.3, "trend": 40.408079, "fair_value": 47.074789, "relative_strength": -31.333113, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -42.063745, "energy": 52.222684, "activity_lines": [ 37.85002, 38.412892, 39.988045, 40.432895 ] }, { "date": "2026-01-23", "close": 37.479038, "volume": 2271041, "typical_volume": 3459180.75, "trend": 40.414336, "fair_value": 47.034537, "relative_strength": -30.993562, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -62.207448, "energy": 58.018506, "activity_lines": [ 37.63803, 38.180194, 39.652286, 40.243924 ] }, { "date": "2026-01-30", "close": 34.588745, "volume": 2782735, "typical_volume": 3375240.5, "trend": 40.338045, "fair_value": 46.969537, "relative_strength": -35.831138, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -80.762197, "energy": 76.562913, "activity_lines": [ 36.522626, 37.465924, 39.051865, 39.86808 ] }, { "date": "2026-02-06", "close": 34.873035, "volume": 2574397, "typical_volume": 3383898.1, "trend": 40.257436, "fair_value": 46.893918, "relative_strength": -34.055783, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -73.75847, "energy": 77.926621, "activity_lines": [ 35.761007, 36.860202, 38.51304, 39.515498 ] }, { "date": "2026-02-13", "close": 33.972782, "volume": 1339386, "typical_volume": 2417127.05, "trend": 40.113098, "fair_value": 46.815921, "relative_strength": -38.495842, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -78.038411, "energy": 83.308203, "activity_lines": [ 35.005705, 36.185561, 37.924578, 39.110037 ] }, { "date": "2026-02-27", "close": 34.778275, "volume": 1589401, "typical_volume": 2348378.4, "trend": 40.009405, "fair_value": 46.736867, "relative_strength": -39.508424, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.146143, "energy": 80.075578, "activity_lines": [ 34.737209, 35.768506, 37.45615, 38.765855 ] }, { "date": "2026-03-06", "close": 31.414165, "volume": 3784143, "typical_volume": 2402927.0, "trend": 39.731431, "fair_value": 46.626068, "relative_strength": -41.648258, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -86.017289, "energy": 89.480052, "activity_lines": [ 33.495806, 34.820774, 36.709071, 38.211323 ] }, { "date": "2026-03-13", "close": 31.414165, "volume": 5278083, "typical_volume": 2369034.25, "trend": 39.3966, "fair_value": 46.505656, "relative_strength": -40.519081, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -78.772901, "energy": 84.239223, "activity_lines": [ 32.658727, 33.99968, 36.028327, 37.674725 ] }, { "date": "2026-03-20", "close": 33.309437, "volume": 5937411, "typical_volume": 2532912.9, "trend": 39.104412, "fair_value": 46.413227, "relative_strength": -36.381624, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.128895, "energy": 59.115667, "activity_lines": [ 32.665045, 33.651543, 35.589005, 37.282005 ] }, { "date": "2026-03-27", "close": 33.214672, "volume": 2180151, "typical_volume": 2477732.25, "trend": 38.87382, "fair_value": 46.316798, "relative_strength": -34.908633, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.089538, "energy": 55.835177, "activity_lines": [ 32.744014, 33.39817, 35.2009, 36.902022 ] }, { "date": "2026-04-03", "close": 32.930382, "volume": 1336634, "typical_volume": 2403763.75, "trend": 38.602164, "fair_value": 46.202146, "relative_strength": -33.551862, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.297957, "energy": 48.598002, "activity_lines": [ 32.77876, 33.16643, 34.840998, 36.518574 ] }, { "date": "2026-04-10", "close": 36.578781, "volume": 8960119, "typical_volume": 2701700.25, "trend": 38.497924, "fair_value": 46.115972, "relative_strength": -31.27083, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.556349, "energy": 25.104267, "activity_lines": [ 34.152833, 33.672123, 34.869628, 36.388033 ] }, { "date": "2026-04-17", "close": 36.152348, "volume": 6209002, "typical_volume": 2872775.65, "trend": 38.308397, "fair_value": 46.024801, "relative_strength": -33.92865, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -31.603334, "energy": 20.850972, "activity_lines": [ 35.040453, 34.116651, 34.873438, 36.236706 ] }, { "date": "2026-04-24", "close": 35.062565, "volume": 7962255, "typical_volume": 3197032.85, "trend": 38.062011, "fair_value": 45.920424, "relative_strength": -38.657046, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -26.736518, "energy": 19.886649, "activity_lines": [ 35.248933, 34.334607, 34.780906, 36.027297 ] }, { "date": "2026-05-01", "close": 34.446598, "volume": 2805097, "typical_volume": 3270683.5, "trend": 37.774561, "fair_value": 45.836416, "relative_strength": -38.917578, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -25.061932, "energy": 19.520219, "activity_lines": [ 35.135216, 34.437124, 34.653627, 35.794045 ] }, { "date": "2026-05-08", "close": 34.351837, "volume": 2523112, "typical_volume": 3311665.0, "trend": 37.468158, "fair_value": 45.756325, "relative_strength": -42.213686, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -30.013577, "energy": 15.035279, "activity_lines": [ 34.907783, 34.513796, 34.544172, 35.573224 ] }, { "date": "2026-05-15", "close": 31.556309, "volume": 3264826, "typical_volume": 3406984.5, "trend": 37.008554, "fair_value": 45.657182, "relative_strength": -45.597845, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.030291, "energy": 34.433128, "activity_lines": [ 33.653744, 34.089944, 34.191716, 35.191815 ] }, { "date": "2026-05-22", "close": 27.528851, "volume": 8039317, "typical_volume": 3742969.95, "trend": 36.452607, "fair_value": 45.553996, "relative_strength": -52.945661, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.492836, "energy": 67.52982, "activity_lines": [ 31.392051, 32.931243, 33.488184, 34.580221 ] }, { "date": "2026-05-29", "close": 28.192198, "volume": 6028114, "typical_volume": 3991417.1, "trend": 35.860334, "fair_value": 45.449689, "relative_strength": -53.644866, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.276901, "energy": 74.754407, "activity_lines": [ 29.926373, 31.963792, 32.899947, 34.047291 ] }, { "date": "2026-06-05", "close": 29.376743, "volume": 3684552, "typical_volume": 4079375.35, "trend": 35.345452, "fair_value": 45.357217, "relative_strength": -51.194879, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.630526, "energy": 74.141642, "activity_lines": [ 29.313568, 31.304754, 32.478223, 33.628995 ] }, { "date": "2026-06-12", "close": 33.688492, "volume": 5568244, "typical_volume": 4205901.0, "trend": 35.083272, "fair_value": 45.284184, "relative_strength": -41.979375, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -55.908651, "energy": 57.169351, "activity_lines": [ 30.476002, 31.49945, 32.504622, 33.522094 ] }, { "date": "2026-06-19", "close": 35.157326, "volume": 23064596, "typical_volume": 5245578.75, "trend": 34.925333, "fair_value": 45.217174, "relative_strength": -41.600424, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -24.854041, "energy": 16.997206, "activity_lines": [ 32.172272, 31.947423, 32.686703, 33.526872 ] }, { "date": "2026-06-26", "close": 32.219654, "volume": 6911627, "typical_volume": 5452023.35, "trend": 34.742123, "fair_value": 45.120021, "relative_strength": -43.415825, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -28.787769, "energy": 16.952607, "activity_lines": [ 32.649249, 31.887119, 32.600062, 33.352312 ] }, { "date": "2026-07-03", "close": 32.882999, "volume": 3177004, "typical_volume": 5482153.7, "trend": 34.502055, "fair_value": 45.027687, "relative_strength": -44.180552, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -23.59901, "energy": 19.360817, "activity_lines": [ 33.034621, 32.018927, 32.587878, 33.232369 ] }, { "date": "2026-07-10", "close": 31.603689, "volume": 2391542, "typical_volume": 5534761.5, "trend": 34.219343, "fair_value": 44.933938, "relative_strength": -43.860644, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -28.144274, "energy": 17.189803, "activity_lines": [ 32.680836, 31.957761, 32.463332, 33.045377 ] }, { "date": "2026-07-17", "close": 28.097433, "volume": 3440467, "typical_volume": 5627314.8, "trend": 33.848185, "fair_value": 44.795092, "relative_strength": -46.13195, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -61.875145, "energy": 32.628852, "activity_lines": [ 31.009837, 31.310784, 32.016137, 32.650415 ] }, { "date": "2026-07-24", "close": 28.286963, "volume": 2096092, "typical_volume": 5542912.25, "trend": 33.511774, "fair_value": 44.632578, "relative_strength": -46.151682, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -62.441198, "energy": 52.971032, "activity_lines": [ 29.774751, 30.811982, 31.618807, 32.291627 ] }, { "date": "2026-07-31", "close": 27.549999, "volume": 4239936, "typical_volume": 5491004.9, "trend": 33.147639, "fair_value": 44.491354, "relative_strength": -46.05657, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.372158, "energy": 64.556882, "activity_lines": [ 28.752035, 30.23863, 31.166181, 31.906996 ] }, { "date": "2026-08-07", "close": 28.5, "volume": 1868010, "typical_volume": 5287534.85, "trend": 32.782003, "fair_value": 44.374084, "relative_strength": -44.646757, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.665943, "energy": 63.161325, "activity_lines": [ 28.357296, 29.837621, 30.822432, 31.607148 ] }, { "date": "2026-08-14", "close": 27.299999, "volume": 1749779, "typical_volume": 5266016.25, "trend": 32.450423, "fair_value": 44.246192, "relative_strength": -47.838398, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.105031, "energy": 63.842844, "activity_lines": [ 27.854757, 29.212834, 30.387299, 31.253471 ] } ], "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." } } }