{ "ticker": { "uuid": "1c616fc2-ff9a-44ad-9fcf-a540d2c69bec", "symbol": "3622", "name": "Young Fast Optoelectronics 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": "Established contraction", "architecture_gate": "down", "architecture_direction": -63.691, "architecture_energy": 50.326, "architecture_maturity": 39.42, "architecture_confidence": 84.382, "architecture_tenure": "Established", "architecture": { "interpretation": { "headline": "The weekly architecture is expanding downward.", "body": "Trend and Activity show sustained negative alignment with weak price acceptance. Repair requires persistent improvement across the structure, not merely one strong observation." }, "scores": { "balance": 23.73, "rotation_up": 14.51, "upward_expansion": 8.5, "deceleration": 42.14, "rotation_down": 63.96, "downward_expansion": 84.16 }, "activity_lines": [ 53.166666, 54.02, 54.854762, 55.661935 ], "activity_state": "Moderate", "activity_direction": "Expanding", "rotation_direction": "Weakening", "price_acceptance": -0.833333 }, "latest_close": 52.099998, "trend_reference": 57.426666, "distance_from_trend": -0.092756, "trend_direction": "Weakening", "fair_value": 54.36458, "distance_from_fair_value": -0.041655, "fair_value_direction": "Weakening", "relative_strength": -36.72075, "relative_strength_direction": "Improving", "price_momentum": -0.155592, "excess_performance": -0.596964, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.092756, "read": "Below" }, { "label": "Trend direction", "positive": false, "value": -0.056362, "read": "Falling" }, { "label": "Price vs current Fair Value", "positive": false, "value": -0.041655, "read": "Below anchor" }, { "label": "Fair Value direction", "positive": false, "value": -0.060659, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.367207, "read": "Lagging" }, { "label": "Relative strength direction", "positive": true, "value": 0.004823, "read": "Improving" }, { "label": "Price momentum", "positive": false, "value": -0.155592, "read": "Negative" }, { "label": "Volume balance", "positive": true, "value": 1.915673, "read": "Demand-led" } ], "volume": { "latest": 1830212, "relative_activity": 1.025968, "balance": 1.915673, "dry_up": 0.772488, "accumulation_observations": 3, "distribution_observations": 2 }, "risk": { "range_context": 0.068212, "annualized_volatility": 0.268607, "from_high_reference": -0.294038, "from_low_reference": 0.03992 }, "levels": { "trend_reference": 57.426666, "fair_value_reference": 54.36458, "structural_low": 50.299999, "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": 18, "median_return": 0.016226, "positive_rate": 0.555556, "directional_follow_through": 0.444444, "median_excess_return": 0.004218, "regime_survival": 0.722222, "best_return": 0.146903, "worst_return": -0.143106, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 7, "median_return": -0.034662, "positive_rate": 0.428571, "directional_follow_through": 0.571429, "median_excess_return": -0.025551, "regime_survival": 0.428571, "best_return": 0.238462, "worst_return": -0.130974, "sufficient": true }, { "horizon": "Extended", "sample_count": 4, "median_return": 0.040859, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.045082, "regime_survival": 0.0, "best_return": 0.180769, "worst_return": -0.091729, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 3, "median_return": 0.315114, "positive_rate": 0.666667, "directional_follow_through": 0.333333, "median_excess_return": 0.134854, "regime_survival": 0.0, "best_return": 0.517183, "worst_return": -0.029765, "sufficient": false } ], "ledger": [ { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-08-02", "end": "2024-09-13", "tenure": "Developing", "return": -0.020353, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-09-20", "end": "2024-11-22", "tenure": "Developing", "return": 0.195041, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-11-29", "end": "2024-12-13", "tenure": "New", "return": -0.135286, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-12-20", "end": "2025-01-10", "tenure": "New", "return": -0.047697, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-01-17", "end": "2025-02-21", "tenure": "Developing", "return": 0.146903, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-02-28", "end": "2025-03-21", "tenure": "New", "return": -0.053055, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-03-28", "end": "2025-07-04", "tenure": "Established", "return": -0.071553, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-07-11", "end": "2025-08-08", "tenure": "Developing", "return": 0.048387, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-08-15", "end": "2025-09-12", "tenure": "Developing", "return": -0.060084, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-09-19", "end": "2025-10-17", "tenure": "Developing", "return": 0.045283, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-10-24", "end": "2026-02-13", "tenure": "Established", "return": 0.044964, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-02-27", "end": "2026-03-13", "tenure": "New", "return": -0.018003, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-03-20", "end": "2026-04-24", "tenure": "Developing", "return": -0.078992, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-05-01", "end": "2026-08-14", "tenure": "Established", "return": -0.064632, "active": true } ], "chart_path": [ { "date": "2023-08-11", "close": 32.730022, "volume": 2700073, "typical_volume": 1514137.15, "trend": 28.184186, "fair_value": 25.351347, "relative_strength": 13.832884, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 57.15292, "energy": 36.189308, "activity_lines": [ 31.582846, 31.601123, 30.658684, 29.619636 ] }, { "date": "2023-08-18", "close": 34.282261, "volume": 30049433, "typical_volume": 2930613.0, "trend": 28.50646, "fair_value": 25.450853, "relative_strength": 20.234329, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 74.219488, "energy": 47.208722, "activity_lines": [ 32.440272, 32.103484, 31.099013, 30.01306 ] }, { "date": "2023-08-25", "close": 35.834499, "volume": 8625187, "typical_volume": 3345412.3, "trend": 28.884911, "fair_value": 25.564895, "relative_strength": 24.196304, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.398211, "energy": 60.069944, "activity_lines": [ 33.741195, 32.821142, 31.65275, 30.485837 ] }, { "date": "2023-09-01", "close": 40.180759, "volume": 18877240, "typical_volume": 4241447.55, "trend": 29.390496, "fair_value": 25.697626, "relative_strength": 36.764234, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 90.189079, "energy": 88.94291, "activity_lines": [ 36.186337, 34.247587, 32.57839, 31.214601 ] }, { "date": "2023-09-08", "close": 40.647171, "volume": 25686325, "typical_volume": 5447560.6, "trend": 29.924934, "fair_value": 25.842264, "relative_strength": 37.844379, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 85.990306, "energy": 93.382839, "activity_lines": [ 38.183795, 35.606433, 33.48805, 31.940838 ] }, { "date": "2023-09-15", "close": 40.326031, "volume": 9715344, "typical_volume": 5898458.3, "trend": 30.441275, "fair_value": 25.974583, "relative_strength": 32.976925, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.592843, "energy": 90.266175, "activity_lines": [ 39.380825, 36.741976, 34.305771, 32.611877 ] }, { "date": "2023-09-22", "close": 35.830067, "volume": 7349999, "typical_volume": 6234652.35, "trend": 30.788533, "fair_value": 26.07255, "relative_strength": 21.647268, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.121978, "energy": 72.415211, "activity_lines": [ 38.572799, 36.896158, 34.632102, 32.959541 ] }, { "date": "2023-09-29", "close": 35.32542, "volume": 3385914, "typical_volume": 6329665.0, "trend": 31.108621, "fair_value": 26.180454, "relative_strength": 19.263749, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.025956, "energy": 49.159354, "activity_lines": [ 37.493371, 36.910286, 34.872168, 33.252243 ] }, { "date": "2023-10-06", "close": 36.472347, "volume": 3021270, "typical_volume": 6425124.35, "trend": 31.465461, "fair_value": 26.292285, "relative_strength": 21.295684, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 45.390936, "energy": 32.879206, "activity_lines": [ 36.83019, 37.059147, 35.183551, 33.59829 ] }, { "date": "2023-10-13", "close": 37.344013, "volume": 1838461, "typical_volume": 6429205.8, "trend": 31.851358, "fair_value": 26.421294, "relative_strength": 21.704296, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 42.040597, "energy": 24.747884, "activity_lines": [ 36.704792, 37.269422, 35.536899, 33.977551 ] }, { "date": "2023-10-20", "close": 35.141911, "volume": 3396405, "typical_volume": 6515140.9, "trend": 32.152024, "fair_value": 26.535924, "relative_strength": 16.409621, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.223506, "energy": 20.947955, "activity_lines": [ 36.06557, 36.950268, 35.638911, 34.189845 ] }, { "date": "2023-10-27", "close": 37.252258, "volume": 2442749, "typical_volume": 6484736.15, "trend": 32.49199, "fair_value": 26.658813, "relative_strength": 24.983514, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.418776, "energy": 23.576784, "activity_lines": [ 36.475406, 36.97096, 35.91733, 34.518893 ] }, { "date": "2023-11-03", "close": 36.059452, "volume": 1709785, "typical_volume": 6460180.65, "trend": 32.793674, "fair_value": 26.779061, "relative_strength": 17.75076, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.765858, "energy": 20.718454, "activity_lines": [ 36.392827, 36.720779, 36.050476, 34.749051 ] }, { "date": "2023-11-10", "close": 35.417171, "volume": 10894882, "typical_volume": 6955246.85, "trend": 33.057688, "fair_value": 26.891767, "relative_strength": 14.147688, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.985978, "energy": 15.200837, "activity_lines": [ 36.047218, 36.34973, 36.100052, 34.918309 ] }, { "date": "2023-11-17", "close": 34.866646, "volume": 3472383, "typical_volume": 7069152.0, "trend": 33.29448, "fair_value": 27.00674, "relative_strength": 8.620594, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.106611, "energy": 9.838498, "activity_lines": [ 35.588446, 35.965196, 36.079965, 35.035016 ] }, { "date": "2023-11-24", "close": 34.866646, "volume": 1843039, "typical_volume": 7098776.15, "trend": 33.554926, "fair_value": 27.120396, "relative_strength": 7.751739, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.09707, "energy": 10.809111, "activity_lines": [ 35.294833, 35.685762, 36.044214, 35.136446 ] }, { "date": "2023-12-01", "close": 35.32542, "volume": 2090232, "typical_volume": 7078002.15, "trend": 33.805533, "fair_value": 27.234095, "relative_strength": 7.845508, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.540564, "energy": 12.177995, "activity_lines": [ 35.172494, 35.589003, 36.035223, 35.250672 ] }, { "date": "2023-12-08", "close": 37.940414, "volume": 4583759, "typical_volume": 7203910.65, "trend": 34.15809, "fair_value": 27.31793, "relative_strength": 15.56463, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 40.683322, "energy": 17.723854, "activity_lines": [ 36.050277, 35.976873, 36.265031, 35.517438 ] }, { "date": "2023-12-15", "close": 42.252872, "volume": 49081235, "typical_volume": 9588777.75, "trend": 34.638133, "fair_value": 27.420189, "relative_strength": 25.679543, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 71.417044, "energy": 56.871033, "activity_lines": [ 38.240148, 37.101281, 36.87377, 36.039682 ] }, { "date": "2023-12-22", "close": 38.720329, "volume": 10755559, "typical_volume": 10075963.7, "trend": 34.975294, "fair_value": 27.501648, "relative_strength": 15.120443, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 51.015267, "energy": 56.692258, "activity_lines": [ 38.796791, 37.478308, 37.093125, 36.30305 ] }, { "date": "2023-12-29", "close": 39.546116, "volume": 10033634, "typical_volume": 10442641.75, "trend": 35.294153, "fair_value": 27.577073, "relative_strength": 14.811009, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.986014, "energy": 62.304134, "activity_lines": [ 39.371784, 37.980455, 37.350776, 36.597941 ] }, { "date": "2024-01-05", "close": 39.637875, "volume": 4797947, "typical_volume": 9180067.45, "trend": 35.595374, "fair_value": 27.653349, "relative_strength": 17.12588, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 57.1639, "energy": 62.530061, "activity_lines": [ 39.665399, 38.419208, 37.584708, 36.878182 ] }, { "date": "2024-01-12", "close": 46.886463, "volume": 49672433, "typical_volume": 11232429.75, "trend": 36.113083, "fair_value": 27.767135, "relative_strength": 37.330468, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 83.715266, "energy": 72.605693, "activity_lines": [ 42.087713, 40.132511, 38.483479, 37.606639 ] }, { "date": "2024-01-19", "close": 46.978218, "volume": 44945518, "typical_volume": 12535843.65, "trend": 36.619068, "fair_value": 27.888094, "relative_strength": 34.959809, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 80.060035, "energy": 78.752697, "activity_lines": [ 43.944209, 41.665643, 39.338359, 38.307615 ] }, { "date": "2024-01-26", "close": 50.740147, "volume": 39354616, "typical_volume": 13219258.2, "trend": 37.257842, "fair_value": 28.020523, "relative_strength": 41.595069, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 84.750028, "energy": 87.312478, "activity_lines": [ 46.739657, 43.67256, 40.51915, 39.218653 ] }, { "date": "2024-02-02", "close": 63.402241, "volume": 64424073, "typical_volume": 15954694.65, "trend": 38.327555, "fair_value": 28.253877, "relative_strength": 73.105209, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 95.670234, "energy": 97.319268, "activity_lines": [ 52.954483, 47.693068, 42.857793, 40.905388 ] }, { "date": "2024-02-09", "close": 61.200138, "volume": 10451526, "typical_volume": 16109771.0, "trend": 39.261776, "fair_value": 28.472588, "relative_strength": 63.956378, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 86.156177, "energy": 94.484462, "activity_lines": [ 56.844866, 50.794364, 44.876825, 42.381039 ] }, { "date": "2024-02-16", "close": 57.071198, "volume": 11694045, "typical_volume": 16525177.55, "trend": 40.121933, "fair_value": 28.669837, "relative_strength": 46.69404, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 68.122781, "energy": 87.886342, "activity_lines": [ 57.921452, 52.674494, 46.381815, 43.530034 ] }, { "date": "2024-02-23", "close": 52.208218, "volume": 18853103, "typical_volume": 17316769.2, "trend": 40.824426, "fair_value": 28.846449, "relative_strength": 30.83781, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.919919, "energy": 74.656515, "activity_lines": [ 56.698062, 53.322614, 47.320113, 44.309794 ] }, { "date": "2024-03-01", "close": 53.034004, "volume": 11817297, "typical_volume": 17815711.0, "trend": 41.584011, "fair_value": 29.016501, "relative_strength": 31.202458, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.732623, "energy": 54.516255, "activity_lines": [ 55.401267, 53.93987, 48.262124, 45.097509 ] }, { "date": "2024-03-08", "close": 50.189621, "volume": 14573437, "typical_volume": 18374562.6, "trend": 42.165998, "fair_value": 29.166476, "relative_strength": 17.903519, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 45.123176, "energy": 34.54418, "activity_lines": [ 53.003421, 53.779717, 48.858527, 45.652709 ] }, { "date": "2024-03-15", "close": 55.236111, "volume": 13812544, "typical_volume": 18943052.35, "trend": 42.864459, "fair_value": 29.355649, "relative_strength": 29.121957, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 46.924666, "energy": 32.119369, "activity_lines": [ 53.168579, 54.34359, 49.863893, 46.495943 ] }, { "date": "2024-03-22", "close": 57.988739, "volume": 31337566, "typical_volume": 20424441.4, "trend": 43.602934, "fair_value": 29.554828, "relative_strength": 30.48348, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 56.136942, "energy": 38.808437, "activity_lines": [ 54.648882, 55.124336, 51.045776, 47.471703 ] }, { "date": "2024-03-29", "close": 57.621723, "volume": 29802975, "typical_volume": 21369846.05, "trend": 44.184299, "fair_value": 29.743751, "relative_strength": 27.965197, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 62.833049, "energy": 43.142784, "activity_lines": [ 55.945677, 55.636492, 52.08828, 48.376141 ] }, { "date": "2024-04-05", "close": 60.924881, "volume": 25231701, "typical_volume": 22457811.95, "trend": 44.860223, "fair_value": 29.948317, "relative_strength": 33.52064, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 70.498864, "energy": 51.547979, "activity_lines": [ 57.982624, 56.555704, 53.339635, 49.456178 ] }, { "date": "2024-04-12", "close": 63.677513, "volume": 35164169, "typical_volume": 24123868.45, "trend": 45.638606, "fair_value": 30.168157, "relative_strength": 35.308739, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 75.258017, "energy": 66.98858, "activity_lines": [ 60.411056, 57.790218, 54.729058, 50.670197 ] }, { "date": "2024-04-19", "close": 57.162952, "volume": 58666995, "typical_volume": 26952706.6, "trend": 46.349702, "fair_value": 30.327533, "relative_strength": 27.746414, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.552505, "energy": 46.763162, "activity_lines": [ 59.768776, 57.835261, 55.360852, 51.413703 ] }, { "date": "2024-04-26", "close": 53.859795, "volume": 17936416, "typical_volume": 27620339.45, "trend": 46.967514, "fair_value": 30.435705, "relative_strength": 15.900192, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 54.978827, "energy": 37.344002, "activity_lines": [ 57.896987, 57.353134, 55.574072, 51.898225 ] }, { "date": "2024-05-03", "close": 52.391724, "volume": 5952061, "typical_volume": 25463880.75, "trend": 47.49816, "fair_value": 30.552116, "relative_strength": 10.841569, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 39.124006, "energy": 23.691261, "activity_lines": [ 55.811104, 56.662473, 55.571669, 52.248174 ] }, { "date": "2024-05-10", "close": 54.318565, "volume": 8258369, "typical_volume": 25339021.25, "trend": 48.063979, "fair_value": 30.679034, "relative_strength": 12.022705, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.036908, "energy": 21.233712, "activity_lines": [ 54.716168, 56.318811, 55.704494, 52.6882 ] }, { "date": "2024-05-17", "close": 52.575233, "volume": 4883082, "typical_volume": 25081493.65, "trend": 48.645089, "fair_value": 30.815851, "relative_strength": 4.976314, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.200751, "energy": 20.002588, "activity_lines": [ 53.480543, 55.634824, 55.59701, 52.979249 ] }, { "date": "2024-05-24", "close": 53.217514, "volume": 4687031, "typical_volume": 25075947.85, "trend": 49.177265, "fair_value": 30.994719, "relative_strength": 4.122359, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.111151, "energy": 15.551243, "activity_lines": [ 53.199163, 55.024241, 55.488653, 53.274244 ] }, { "date": "2024-05-31", "close": 53.217514, "volume": 4376666, "typical_volume": 22811159.5, "trend": 49.7492, "fair_value": 31.168581, "relative_strength": 5.43071, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.092044, "energy": 13.017461, "activity_lines": [ 53.180812, 54.450359, 55.31563, 53.534905 ] }, { "date": "2024-06-07", "close": 56.612427, "volume": 6307033, "typical_volume": 20879235.25, "trend": 50.455709, "fair_value": 31.357094, "relative_strength": 7.968565, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.815289, "energy": 11.723215, "activity_lines": [ 54.336918, 54.580483, 55.435785, 53.977694 ] }, { "date": "2024-06-14", "close": 70.192062, "volume": 59034117, "typical_volume": 21863210.3, "trend": 51.633222, "fair_value": 31.633182, "relative_strength": 28.675725, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 77.651001, "energy": 59.50549, "activity_lines": [ 59.738188, 57.197984, 56.803361, 55.251007 ] }, { "date": "2024-06-21", "close": 70.467331, "volume": 85688205, "typical_volume": 22926416.9, "trend": 52.819912, "fair_value": 31.915776, "relative_strength": 23.859805, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.830147, "energy": 77.034298, "activity_lines": [ 64.172982, 59.697038, 58.104525, 56.466111 ] }, { "date": "2024-06-28", "close": 69.274529, "volume": 21721475, "typical_volume": 23489914.35, "trend": 53.951549, "fair_value": 32.189671, "relative_strength": 21.839643, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.847319, "energy": 81.414358, "activity_lines": [ 67.017368, 61.855769, 59.258446, 57.527699 ] }, { "date": "2024-07-05", "close": 71.109604, "volume": 29723218, "typical_volume": 24391373.0, "trend": 55.057189, "fair_value": 32.47849, "relative_strength": 21.207149, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 73.257037, "energy": 84.480104, "activity_lines": [ 69.402979, 64.127939, 60.548686, 58.634671 ] }, { "date": "2024-07-12", "close": 64.319794, "volume": 15800207, "typical_volume": 24238728.2, "trend": 55.792753, "fair_value": 32.724047, "relative_strength": 7.343875, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.824701, "energy": 74.370649, "activity_lines": [ 68.332513, 64.851965, 61.125428, 59.232258 ] }, { "date": "2024-07-19", "close": 62.025928, "volume": 7146311, "typical_volume": 24005178.9, "trend": 56.569606, "fair_value": 32.959116, "relative_strength": 7.53447, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.15253, "energy": 46.521506, "activity_lines": [ 65.983601, 64.94205, 61.426032, 59.634398 ] }, { "date": "2024-07-26", "close": 58.355755, "volume": 3563463, "typical_volume": 23454680.2, "trend": 57.196594, "fair_value": 33.165916, "relative_strength": 3.938127, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 33.926439, "energy": 22.618741, "activity_lines": [ 62.955707, 64.224698, 61.334278, 59.749634 ] }, { "date": "2024-08-02", "close": 55.786636, "volume": 3993967, "typical_volume": 22963751.35, "trend": 57.734886, "fair_value": 33.362833, "relative_strength": 0.972971, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 9.608538, "energy": 20.215229, "activity_lines": [ 59.878878, 62.935132, 60.958959, 59.658669 ] }, { "date": "2024-08-09", "close": 52.575233, "volume": 7171061, "typical_volume": 21755426.1, "trend": 57.924512, "fair_value": 33.543905, "relative_strength": -4.433721, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -20.042353, "energy": 30.732906, "activity_lines": [ 56.630775, 61.014964, 60.27517, 59.325788 ] }, { "date": "2024-08-16", "close": 54.685581, "volume": 3908532, "typical_volume": 20460703.95, "trend": 58.181424, "fair_value": 33.735345, "relative_strength": -4.766207, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -22.613161, "energy": 32.89629, "activity_lines": [ 55.321746, 59.490174, 59.818146, 59.116825 ] }, { "date": "2024-08-23", "close": 54.869091, "volume": 2838498, "typical_volume": 19341043.8, "trend": 58.319055, "fair_value": 33.93639, "relative_strength": -3.839159, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -21.431799, "energy": 32.204428, "activity_lines": [ 54.716167, 58.033782, 59.392581, 58.903126 ] }, { "date": "2024-08-30", "close": 58.825939, "volume": 3761099, "typical_volume": 17770890.3, "trend": 58.166512, "fair_value": 34.170703, "relative_strength": 2.411802, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -18.097912, "energy": 24.250129, "activity_lines": [ 55.90666, 57.575417, 59.372695, 58.935828 ] }, { "date": "2024-09-06", "close": 58.636177, "volume": 6652967, "typical_volume": 15170188.9, "trend": 58.081046, "fair_value": 34.390628, "relative_strength": 5.824444, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -12.060692, "energy": 12.939615, "activity_lines": [ 57.002554, 57.294211, 59.357839, 58.966129 ] }, { "date": "2024-09-13", "close": 54.651192, "volume": 4931357, "typical_volume": 14519935.95, "trend": 58.00038, "fair_value": 34.587933, "relative_strength": -2.930942, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -11.168659, "energy": 11.622352, "activity_lines": [ 56.58015, 56.481887, 58.956446, 58.744848 ] }, { "date": "2024-09-20", "close": 57.402729, "volume": 2455392, "typical_volume": 14345102.5, "trend": 58.17353, "fair_value": 34.806423, "relative_strength": -0.178612, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -0.260211, "energy": 4.177958, "activity_lines": [ 56.936528, 56.469086, 58.813335, 58.70629 ] }, { "date": "2024-09-27", "close": 68.69352, "volume": 55423150, "typical_volume": 16703341.55, "trend": 58.695514, "fair_value": 35.091289, "relative_strength": 15.257767, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 36.522707, "energy": 24.006116, "activity_lines": [ 60.875359, 58.634921, 59.721676, 59.384999 ] }, { "date": "2024-10-04", "close": 66.226624, "volume": 11641309, "typical_volume": 17041252.9, "trend": 59.230081, "fair_value": 35.361705, "relative_strength": 13.075547, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 50.330807, "energy": 40.519493, "activity_lines": [ 63.070263, 60.231001, 60.326622, 59.870877 ] }, { "date": "2024-10-11", "close": 60.723549, "volume": 12666543, "typical_volume": 17440228.5, "trend": 59.412995, "fair_value": 35.602574, "relative_strength": 0.653882, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 48.525275, "energy": 36.441827, "activity_lines": [ 62.93743, 60.683415, 60.342459, 59.96723 ] }, { "date": "2024-10-18", "close": 59.205463, "volume": 3800455, "typical_volume": 17411417.95, "trend": 59.453553, "fair_value": 35.827437, "relative_strength": -4.576392, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 43.408312, "energy": 31.5578, "activity_lines": [ 62.15941, 60.770051, 60.177974, 59.953841 ] }, { "date": "2024-10-25", "close": 63.94949, "volume": 4830121, "typical_volume": 17337572.35, "trend": 59.664478, "fair_value": 36.079983, "relative_strength": 3.358934, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 52.341693, "energy": 30.656201, "activity_lines": [ 62.659114, 61.598688, 60.436786, 60.243901 ] }, { "date": "2024-11-01", "close": 61.292831, "volume": 2312348, "typical_volume": 14501483.9, "trend": 59.676743, "fair_value": 36.320136, "relative_strength": 1.165131, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 43.148679, "energy": 18.223125, "activity_lines": [ 61.836815, 61.775862, 60.407645, 60.348956 ] }, { "date": "2024-11-08", "close": 61.862114, "volume": 4023063, "typical_volume": 10418226.8, "trend": 59.61623, "fair_value": 36.552209, "relative_strength": -1.607825, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 23.728455, "energy": 11.352176, "activity_lines": [ 61.697656, 61.939746, 60.475099, 60.489948 ] }, { "date": "2024-11-15", "close": 65.847099, "volume": 12529955, "typical_volume": 9958650.8, "trend": 59.905701, "fair_value": 36.806827, "relative_strength": 7.790529, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 55.74704, "energy": 29.104835, "activity_lines": [ 63.177792, 62.77297, 60.963052, 60.891939 ] }, { "date": "2024-11-22", "close": 68.59864, "volume": 8074523, "typical_volume": 8876216.05, "trend": 60.396996, "fair_value": 37.081265, "relative_strength": 10.727289, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 62.589173, "energy": 44.02049, "activity_lines": [ 65.233539, 63.975366, 61.729378, 61.452774 ] }, { "date": "2024-11-29", "close": 68.02935, "volume": 9683932, "typical_volume": 8570402.3, "trend": 60.91825, "fair_value": 37.354782, "relative_strength": 12.152781, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.73186, "energy": 55.926181, "activity_lines": [ 66.473311, 64.820665, 62.453443, 61.945184 ] }, { "date": "2024-12-06", "close": 67.270309, "volume": 5704921, "typical_volume": 8498332.8, "trend": 61.349975, "fair_value": 37.62616, "relative_strength": 5.914155, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 57.253025, "energy": 57.382488, "activity_lines": [ 67.188078, 65.334745, 63.087554, 62.354994 ] }, { "date": "2024-12-13", "close": 58.825939, "volume": 7115301, "typical_volume": 8675924.7, "trend": 61.558332, "fair_value": 37.842044, "relative_strength": -6.793736, "stage": 4, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 36.77187, "energy": 24.227586, "activity_lines": [ 64.689557, 64.339362, 62.892466, 62.192153 ] }, { "date": "2024-12-20", "close": 57.68737, "volume": 3560873, "typical_volume": 8654270.0, "trend": 61.707327, "fair_value": 38.055812, "relative_strength": -6.762883, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 14.546166, "energy": 9.958251, "activity_lines": [ 62.013925, 63.271524, 62.586703, 61.942414 ] }, { "date": "2024-12-27", "close": 58.541298, "volume": 1104200, "typical_volume": 8350926.95, "trend": 61.884787, "fair_value": 38.277236, "relative_strength": -8.692062, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -15.565852, "energy": 21.08018, "activity_lines": [ 60.166917, 62.414149, 62.353216, 61.738154 ] }, { "date": "2025-01-03", "close": 56.548805, "volume": 1353095, "typical_volume": 8223155.1, "trend": 61.882666, "fair_value": 38.485342, "relative_strength": -10.513987, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -35.004756, "energy": 36.6107, "activity_lines": [ 58.326234, 61.206578, 61.901558, 61.393897 ] }, { "date": "2025-01-10", "close": 54.935837, "volume": 3932632, "typical_volume": 8277861.8, "trend": 61.374125, "fair_value": 38.680381, "relative_strength": -13.282353, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -60.090637, "energy": 66.5455, "activity_lines": [ 56.713265, 59.840298, 61.287411, 60.945714 ] }, { "date": "2025-01-17", "close": 53.60751, "volume": 1930764, "typical_volume": 8186345.05, "trend": 60.812131, "fair_value": 38.875088, "relative_strength": -15.676224, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.766415, "energy": 71.016662, "activity_lines": [ 55.479819, 58.348086, 60.54644, 60.444642 ] }, { "date": "2025-01-24", "close": 52.753582, "volume": 1842420, "typical_volume": 7945817.7, "trend": 60.261433, "fair_value": 39.061321, "relative_strength": -18.019006, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.212597, "energy": 76.787606, "activity_lines": [ 54.309625, 56.850698, 59.748991, 59.924736 ] }, { "date": "2025-02-07", "close": 54.081909, "volume": 1881070, "typical_volume": 7793303.35, "trend": 59.693843, "fair_value": 39.261251, "relative_strength": -15.06513, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.457668, "energy": 71.845884, "activity_lines": [ 53.911125, 55.832888, 59.106062, 59.526057 ] }, { "date": "2025-02-14", "close": 58.825939, "volume": 4498639, "typical_volume": 7895465.7, "trend": 59.510715, "fair_value": 39.496502, "relative_strength": -5.753083, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.206301, "energy": 43.365962, "activity_lines": [ 55.391262, 55.94157, 58.917657, 59.470063 ] }, { "date": "2025-02-21", "close": 61.482597, "volume": 4517934, "typical_volume": 5350204.9, "trend": 59.492604, "fair_value": 39.743872, "relative_strength": -3.566916, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": -1.932408, "energy": 10.454048, "activity_lines": [ 57.605143, 56.700615, 58.975489, 59.597281 ] }, { "date": "2025-02-28", "close": 59.015701, "volume": 1918260, "typical_volume": 4864052.45, "trend": 59.514602, "fair_value": 39.977339, "relative_strength": -4.578263, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -4.240166, "energy": 12.926592, "activity_lines": [ 58.560274, 57.116364, 58.832716, 59.566513 ] }, { "date": "2025-03-07", "close": 57.68737, "volume": 2050654, "typical_volume": 4333258.0, "trend": 59.57796, "fair_value": 40.204745, "relative_strength": -4.586946, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -26.60416, "energy": 24.914631, "activity_lines": [ 58.712082, 57.287149, 58.597774, 59.448628 ] }, { "date": "2025-03-14", "close": 56.453926, "volume": 1641418, "typical_volume": 4225306.15, "trend": 59.707249, "fair_value": 40.421517, "relative_strength": -4.065506, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -34.187239, "energy": 23.267571, "activity_lines": [ 58.123823, 57.233671, 58.259818, 59.247077 ] }, { "date": "2025-03-21", "close": 55.884644, "volume": 1085614, "typical_volume": 4038080.8, "trend": 59.747218, "fair_value": 40.637368, "relative_strength": -5.867627, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -46.336794, "energy": 25.600685, "activity_lines": [ 57.187669, 57.114639, 57.880748, 59.000457 ] }, { "date": "2025-03-28", "close": 54.36655, "volume": 1632598, "typical_volume": 4004093.3, "trend": 59.730467, "fair_value": 40.833667, "relative_strength": -5.617284, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.207759, "energy": 51.557397, "activity_lines": [ 55.94157, 56.731666, 57.395502, 58.653317 ] }, { "date": "2025-04-04", "close": 51.520134, "volume": 1366101, "typical_volume": 3871245.2, "trend": 59.48694, "fair_value": 41.012539, "relative_strength": -9.003499, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.874827, "energy": 71.454923, "activity_lines": [ 54.221068, 55.841514, 56.67215, 58.123619 ] }, { "date": "2025-04-11", "close": 43.455288, "volume": 3607298, "typical_volume": 3425112.35, "trend": 58.98091, "fair_value": 41.133439, "relative_strength": -15.8244, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -91.010685, "energy": 86.880015, "activity_lines": [ 50.311989, 53.522978, 55.229966, 57.089318 ] }, { "date": "2025-04-18", "close": 45.305462, "volume": 1359281, "typical_volume": 3089350.25, "trend": 58.669386, "fair_value": 41.264835, "relative_strength": -11.160422, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -82.719921, "energy": 89.808887, "activity_lines": [ 47.968441, 51.709897, 54.070616, 56.207031 ] }, { "date": "2025-04-25", "close": 46.586346, "volume": 786213, "typical_volume": 2644464.3, "trend": 58.30884, "fair_value": 41.39135, "relative_strength": -10.462773, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.669128, "energy": 85.888547, "activity_lines": [ 46.795084, 50.289276, 53.144175, 55.42748 ] }, { "date": "2025-05-02", "close": 49.432762, "volume": 677043, "typical_volume": 2393070.4, "trend": 57.666815, "fair_value": 41.535019, "relative_strength": -8.973751, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.448999, "energy": 79.480939, "activity_lines": [ 47.190419, 49.608724, 52.590931, 54.85483 ] }, { "date": "2025-05-09", "close": 49.432762, "volume": 896348, "typical_volume": 2082122.75, "trend": 57.107019, "fair_value": 41.687144, "relative_strength": -9.385787, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.649281, "energy": 53.765467, "activity_lines": [ 47.914674, 49.147259, 52.122627, 54.323601 ] }, { "date": "2025-05-16", "close": 52.374062, "volume": 1556350, "typical_volume": 1981896.6, "trend": 56.828703, "fair_value": 41.847214, "relative_strength": -7.922744, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -46.417507, "energy": 35.144395, "activity_lines": [ 49.75852, 49.394811, 51.979177, 54.018249 ] }, { "date": "2025-05-23", "close": 51.709896, "volume": 696835, "typical_volume": 1961528.35, "trend": 56.578851, "fair_value": 42.015027, "relative_strength": -8.229002, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -39.316082, "energy": 23.827068, "activity_lines": [ 50.786392, 49.618211, 51.797774, 53.688003 ] }, { "date": "2025-05-30", "close": 51.235493, "volume": 478112, "typical_volume": 1917779.2, "trend": 56.155051, "fair_value": 42.174617, "relative_strength": -7.725922, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -34.896251, "energy": 24.259766, "activity_lines": [ 51.229168, 49.841612, 51.603721, 53.343271 ] }, { "date": "2025-06-06", "close": 50.476452, "volume": 469891, "typical_volume": 1744642.15, "trend": 55.794505, "fair_value": 42.331523, "relative_strength": -10.286695, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -32.298142, "energy": 22.509122, "activity_lines": [ 51.108987, 50.011535, 51.362679, 52.976909 ] }, { "date": "2025-06-13", "close": 49.812286, "volume": 1081137, "typical_volume": 1702160.8, "trend": 55.392844, "fair_value": 42.48499, "relative_strength": -12.905914, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -37.753, "energy": 20.636259, "activity_lines": [ 50.697838, 50.13143, 51.079619, 52.59096 ] }, { "date": "2025-06-20", "close": 49.432762, "volume": 1206178, "typical_volume": 1670348.7, "trend": 54.845699, "fair_value": 42.631933, "relative_strength": -12.896053, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -51.720911, "energy": 28.185166, "activity_lines": [ 50.134879, 50.213372, 50.778486, 52.206438 ] }, { "date": "2025-06-27", "close": 50.191811, "volume": 656551, "typical_volume": 1609122.75, "trend": 54.232138, "fair_value": 42.764648, "relative_strength": -13.127358, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -46.925353, "energy": 27.620321, "activity_lines": [ 50.021024, 50.324641, 50.565457, 51.906188 ] }, { "date": "2025-07-04", "close": 50.476452, "volume": 659237, "typical_volume": 1417152.65, "trend": 53.647042, "fair_value": 42.902733, "relative_strength": -11.999821, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -36.716477, "energy": 23.187589, "activity_lines": [ 50.103254, 50.398821, 50.398061, 51.663885 ] }, { "date": "2025-07-11", "close": 52.943344, "volume": 2203633, "typical_volume": 1301437.6, "trend": 53.169476, "fair_value": 43.092364, "relative_strength": -8.044029, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -9.554136, "energy": 8.185371, "activity_lines": [ 51.058385, 50.850797, 50.505366, 51.618485 ] }, { "date": "2025-07-18", "close": 52.468941, "volume": 1019633, "typical_volume": 1256506.25, "trend": 52.957576, "fair_value": 43.274863, "relative_strength": -11.030376, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -6.267482, "energy": 10.728614, "activity_lines": [ 51.690921, 51.15269, 50.608153, 51.57329 ] }, { "date": "2025-07-25", "close": 51.709896, "volume": 583703, "typical_volume": 1183158.7, "trend": 52.758327, "fair_value": 43.449223, "relative_strength": -11.911929, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -9.561011, "energy": 15.116725, "activity_lines": [ 51.893333, 51.261371, 50.669825, 51.492794 ] }, { "date": "2025-08-01", "close": 53.60751, "volume": 1483937, "typical_volume": 1175284.65, "trend": 52.593868, "fair_value": 43.630564, "relative_strength": -8.707071, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 7.393292, "energy": 28.058563, "activity_lines": [ 52.576473, 51.727149, 50.940687, 51.54758 ] }, { "date": "2025-08-08", "close": 55.505119, "volume": 1483008, "typical_volume": 1195154.35, "trend": 52.559078, "fair_value": 43.813705, "relative_strength": -7.595149, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 36.612143, "energy": 49.815583, "activity_lines": [ 53.664437, 52.503444, 51.405828, 51.735403 ] }, { "date": "2025-08-15", "close": 54.36655, "volume": 1480620, "typical_volume": 1187555.45, "trend": 52.540102, "fair_value": 43.994729, "relative_strength": -10.507825, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 26.920998, "energy": 48.105007, "activity_lines": [ 54.037633, 52.995097, 51.76434, 51.852014 ] }, { "date": "2025-08-22", "close": 54.840954, "volume": 1669827, "typical_volume": 1202741.75, "trend": 52.581217, "fair_value": 44.185069, "relative_strength": -7.462437, "stage": 4, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 37.566646, "energy": 53.731823, "activity_lines": [ 54.474083, 53.502277, 52.168034, 52.000456 ] }, { "date": "2025-08-29", "close": 55.5, "volume": 2294416, "typical_volume": 1137097.65, "trend": 52.672764, "fair_value": 44.377723, "relative_strength": -8.029488, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 39.561458, "energy": 54.483993, "activity_lines": [ 54.972081, 54.037852, 52.618681, 52.188764 ] }, { "date": "2025-09-05", "close": 52.700001, "volume": 1393582, "typical_volume": 1138812.7, "trend": 52.6267, "fair_value": 44.552702, "relative_strength": -13.273373, "stage": 3, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 29.743035, "energy": 27.384944, "activity_lines": [ 54.284072, 53.954024, 52.745306, 52.190522 ] }, { "date": "2025-09-12", "close": 51.099998, "volume": 1297270, "typical_volume": 1164365.55, "trend": 52.369169, "fair_value": 44.717424, "relative_strength": -18.681777, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 2.370022, "energy": 7.512194, "activity_lines": [ 53.12323, 53.533682, 52.684337, 52.092025 ] }, { "date": "2025-09-19", "close": 53.0, "volume": 1012644, "typical_volume": 1181145.6, "trend": 52.086416, "fair_value": 44.898816, "relative_strength": -15.711418, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 32.945166, "energy": 18.072641, "activity_lines": [ 52.889397, 53.447458, 52.782827, 52.132724 ] }, { "date": "2025-09-26", "close": 53.200001, "volume": 1601667, "typical_volume": 1216411.55, "trend": 51.892559, "fair_value": 45.083197, "relative_strength": -15.060444, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 28.667435, "energy": 19.86516, "activity_lines": [ 52.813333, 53.396568, 52.883378, 52.204568 ] }, { "date": "2025-10-03", "close": 53.700001, "volume": 844737, "typical_volume": 1180830.9, "trend": 51.759647, "fair_value": 45.274763, "relative_strength": -17.39414, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 32.178456, "energy": 18.0899, "activity_lines": [ 53.013334, 53.423295, 53.013609, 52.321177 ] }, { "date": "2025-10-10", "close": 55.799999, "volume": 962126, "typical_volume": 1194095.45, "trend": 51.737849, "fair_value": 45.482349, "relative_strength": -15.243106, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 59.298551, "energy": 31.001969, "activity_lines": [ 54.033333, 53.795656, 53.337526, 52.581845 ] }, { "date": "2025-10-17", "close": 55.400002, "volume": 1263936, "typical_volume": 1233386.65, "trend": 51.721694, "fair_value": 45.679694, "relative_strength": -15.432323, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 55.14497, "energy": 40.855748, "activity_lines": [ 54.713334, 54.055427, 53.603871, 52.818113 ] }, { "date": "2025-10-24", "close": 55.599998, "volume": 897306, "typical_volume": 1254757.4, "trend": 51.762809, "fair_value": 45.890547, "relative_strength": -15.496189, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.529134, "energy": 49.488116, "activity_lines": [ 55.173333, 54.353472, 53.869433, 53.068326 ] }, { "date": "2025-10-31", "close": 54.599998, "volume": 826393, "typical_volume": 1242020.2, "trend": 51.865472, "fair_value": 46.098401, "relative_strength": -18.549042, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 53.903187, "energy": 47.759244, "activity_lines": [ 55.126666, 54.447272, 54.015358, 53.25137 ] }, { "date": "2025-11-07", "close": 58.900002, "volume": 2860628, "typical_volume": 1324742.7, "trend": 52.380295, "fair_value": 46.330123, "relative_strength": -9.876041, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 74.970017, "energy": 61.031732, "activity_lines": [ 56.42, 55.327273, 54.548009, 53.705211 ] }, { "date": "2025-11-14", "close": 69.300003, "volume": 12440601, "typical_volume": 1913945.2, "trend": 53.180113, "fair_value": 46.617708, "relative_strength": 7.104416, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 93.204003, "energy": 86.484019, "activity_lines": [ 60.833334, 58.036364, 56.026054, 54.796805 ] }, { "date": "2025-11-21", "close": 67.5, "volume": 10671110, "typical_volume": 2414538.85, "trend": 53.877235, "fair_value": 46.893756, "relative_strength": 8.422936, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.418068, "energy": 89.474398, "activity_lines": [ 63.746667, 60.116364, 57.241679, 55.720669 ] }, { "date": "2025-11-28", "close": 66.199997, "volume": 3961212, "typical_volume": 2502417.8, "trend": 54.436143, "fair_value": 47.162038, "relative_strength": 2.248444, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.742817, "energy": 87.031446, "activity_lines": [ 65.42, 61.661818, 58.25243, 56.515686 ] }, { "date": "2025-12-05", "close": 64.0, "volume": 5404393, "typical_volume": 2721655.8, "trend": 54.921718, "fair_value": 47.412806, "relative_strength": -1.782209, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.679358, "energy": 82.64884, "activity_lines": [ 65.653333, 62.567273, 58.99053, 57.132709 ] }, { "date": "2025-12-12", "close": 62.700001, "volume": 2801848, "typical_volume": 2832563.05, "trend": 55.265916, "fair_value": 47.656094, "relative_strength": -3.981494, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.529549, "energy": 57.609098, "activity_lines": [ 64.826667, 63.04, 59.549911, 57.634533 ] }, { "date": "2025-12-19", "close": 65.099998, "volume": 2817626, "typical_volume": 2899247.5, "trend": 55.712252, "fair_value": 47.915051, "relative_strength": 1.672614, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.633577, "energy": 49.021751, "activity_lines": [ 64.546666, 63.785454, 60.285529, 58.26899 ] }, { "date": "2025-12-26", "close": 63.599998, "volume": 1782561, "typical_volume": 2914225.15, "trend": 56.124402, "fair_value": 48.162402, "relative_strength": -3.390736, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 47.276927, "energy": 36.320435, "activity_lines": [ 64.046665, 64.08909, 60.823564, 58.777877 ] }, { "date": "2026-01-02", "close": 62.799999, "volume": 1294090, "typical_volume": 2904898.65, "trend": 56.535187, "fair_value": 48.408606, "relative_strength": -6.894386, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 43.41195, "energy": 30.834399, "activity_lines": [ 63.539999, 64.098181, 61.246861, 59.208561 ] }, { "date": "2026-01-09", "close": 68.400002, "volume": 6870488, "typical_volume": 3164931.7, "trend": 57.154778, "fair_value": 48.692696, "relative_strength": -1.563089, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.986027, "energy": 44.681711, "activity_lines": [ 65.126666, 64.994545, 62.163333, 59.974033 ] }, { "date": "2026-01-16", "close": 66.0, "volume": 8061543, "typical_volume": 3453288.05, "trend": 57.707019, "fair_value": 48.954295, "relative_strength": -8.183125, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.143888, "energy": 39.095034, "activity_lines": [ 65.62, 65.203636, 62.786666, 60.544692 ] }, { "date": "2026-01-23", "close": 70.5, "volume": 10771917, "typical_volume": 3922204.8, "trend": 58.383959, "fair_value": 49.248436, "relative_strength": -3.530011, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.978017, "energy": 47.793702, "activity_lines": [ 67.393333, 66.101818, 63.788571, 61.370046 ] }, { "date": "2026-01-30", "close": 63.799999, "volume": 4393793, "typical_volume": 4077030.95, "trend": 58.828077, "fair_value": 49.500481, "relative_strength": -12.791165, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 54.201398, "energy": 37.916344, "activity_lines": [ 66.573333, 65.76, 64.067619, 61.719468 ] }, { "date": "2026-02-06", "close": 61.700001, "volume": 2309041, "typical_volume": 4141850.8, "trend": 59.119966, "fair_value": 49.735653, "relative_strength": -14.655935, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 37.275817, "energy": 22.922707, "activity_lines": [ 65.04, 65.103636, 64.08619, 61.904753 ] }, { "date": "2026-02-13", "close": 58.099998, "volume": 2277919, "typical_volume": 4175663.4, "trend": 59.307668, "fair_value": 49.950306, "relative_strength": -23.469183, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 12.412231, "energy": 11.080312, "activity_lines": [ 62.379999, 63.874545, 63.720476, 61.838949 ] }, { "date": "2026-02-27", "close": 61.099998, "volume": 1466833, "typical_volume": 4206768.2, "trend": 59.620671, "fair_value": 50.182769, "relative_strength": -23.061166, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 8.043168, "energy": 18.340704, "activity_lines": [ 61.406666, 63.298181, 63.617142, 61.954583 ] }, { "date": "2026-03-06", "close": 58.5, "volume": 2559575, "typical_volume": 4286640.65, "trend": 59.783754, "fair_value": 50.394869, "relative_strength": -21.806868, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -4.47831, "energy": 21.689243, "activity_lines": [ 59.893332, 62.278181, 63.230952, 61.882282 ] }, { "date": "2026-03-13", "close": 60.0, "volume": 2180299, "typical_volume": 4332458.8, "trend": 59.933583, "fair_value": 50.614595, "relative_strength": -18.791334, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -17.779202, "energy": 29.951782, "activity_lines": [ 59.679999, 61.650909, 62.974761, 61.896233 ] }, { "date": "2026-03-20", "close": 59.5, "volume": 1640700, "typical_volume": 4369628.5, "trend": 60.104698, "fair_value": 50.830832, "relative_strength": -19.253941, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -18.08479, "energy": 30.424871, "activity_lines": [ 59.553333, 60.998181, 62.649047, 61.86826 ] }, { "date": "2026-03-27", "close": 58.700001, "volume": 1018953, "typical_volume": 4379256.5, "trend": 60.233333, "fair_value": 51.04194, "relative_strength": -18.773309, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -21.860333, "energy": 29.556662, "activity_lines": [ 59.306667, 60.26, 62.228571, 61.777634 ] }, { "date": "2026-04-03", "close": 56.599998, "volume": 890176, "typical_volume": 4280733.9, "trend": 60.27, "fair_value": 51.237312, "relative_strength": -19.830111, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -28.791423, "energy": 27.132615, "activity_lines": [ 58.32, 59.316363, 61.588571, 61.543225 ] }, { "date": "2026-04-10", "close": 54.900002, "volume": 1881133, "typical_volume": 3752760.5, "trend": 60.343333, "fair_value": 51.415817, "relative_strength": -27.929657, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -42.222128, "energy": 43.11529, "activity_lines": [ 57.066667, 58.234545, 60.797619, 61.196774 ] }, { "date": "2026-04-17", "close": 55.799999, "volume": 1641483, "typical_volume": 3301279.15, "trend": 60.5, "fair_value": 51.600375, "relative_strength": -29.057985, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -36.528379, "energy": 50.429772, "activity_lines": [ 56.353333, 57.6, 60.160952, 60.903656 ] }, { "date": "2026-04-24", "close": 54.799999, "volume": 1904601, "typical_volume": 3198448.6, "trend": 60.56, "fair_value": 51.775396, "relative_strength": -33.582735, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -67.710374, "energy": 67.052202, "activity_lines": [ 55.586666, 56.929091, 59.484762, 60.535914 ] }, { "date": "2026-05-01", "close": 55.700001, "volume": 1211842, "typical_volume": 2988821.05, "trend": 60.643333, "fair_value": 51.95448, "relative_strength": -31.917679, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.124223, "energy": 65.661166, "activity_lines": [ 55.433333, 56.547273, 58.948571, 60.222365 ] }, { "date": "2026-05-08", "close": 56.400002, "volume": 2091049, "typical_volume": 2953281.1, "trend": 60.733333, "fair_value": 52.1426, "relative_strength": -34.889306, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.387732, "energy": 58.050716, "activity_lines": [ 55.713334, 56.336364, 58.518571, 59.948602 ] }, { "date": "2026-05-15", "close": 53.299999, "volume": 2816861, "typical_volume": 2953242.85, "trend": 60.65, "fair_value": 52.306015, "relative_strength": -37.203082, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.009966, "energy": 57.685632, "activity_lines": [ 54.973334, 55.647273, 57.823333, 59.469032 ] }, { "date": "2026-05-22", "close": 55.900002, "volume": 1505911, "typical_volume": 2939410.35, "trend": 60.666666, "fair_value": 52.48894, "relative_strength": -35.196994, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.154558, "energy": 40.11449, "activity_lines": [ 55.206668, 55.525455, 57.431905, 59.162581 ] }, { "date": "2026-05-29", "close": 56.799999, "volume": 3451859, "typical_volume": 3047298.8, "trend": 60.706667, "fair_value": 52.674507, "relative_strength": -37.11936, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -43.114218, "energy": 30.951897, "activity_lines": [ 55.733334, 55.641818, 57.162857, 58.913118 ] }, { "date": "2026-06-05", "close": 59.099998, "volume": 4774807, "typical_volume": 2942514.75, "trend": 60.856667, "fair_value": 52.869984, "relative_strength": -34.383391, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -33.113265, "energy": 21.0379, "activity_lines": [ 56.893333, 56.225454, 57.141428, 58.809462 ] }, { "date": "2026-06-12", "close": 55.099998, "volume": 2744592, "typical_volume": 2676667.2, "trend": 60.73, "fair_value": 53.031008, "relative_strength": -36.917939, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -41.190472, "energy": 20.497657, "activity_lines": [ 56.493332, 56.074545, 56.783333, 58.438064 ] }, { "date": "2026-06-19", "close": 55.700001, "volume": 887505, "typical_volume": 2182446.6, "trend": 60.276666, "fair_value": 53.191897, "relative_strength": -38.752143, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.966478, "energy": 19.091292, "activity_lines": [ 56.379999, 56.06, 56.534286, 58.113548 ] }, { "date": "2026-06-26", "close": 54.299999, "volume": 1501540, "typical_volume": 2037833.95, "trend": 59.836666, "fair_value": 53.338979, "relative_strength": -37.122484, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.234629, "energy": 29.597315, "activity_lines": [ 55.639999, 55.776363, 56.222381, 57.727957 ] }, { "date": "2026-07-03", "close": 58.299999, "volume": 2307105, "typical_volume": 2037737.15, "trend": 59.573333, "fair_value": 53.50886, "relative_strength": -35.048656, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -29.734214, "energy": 18.915628, "activity_lines": [ 56.339999, 56.247272, 56.336666, 57.628817 ] }, { "date": "2026-07-10", "close": 55.900002, "volume": 0, "typical_volume": 1923841.2, "trend": 59.303333, "fair_value": 53.664777, "relative_strength": -35.109996, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.251929, "energy": 22.687014, "activity_lines": [ 56.14, 56.218182, 56.238571, 57.391828 ] }, { "date": "2026-07-17", "close": 53.200001, "volume": 555169, "typical_volume": 1878258.0, "trend": 58.986666, "fair_value": 53.805092, "relative_strength": -33.63486, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.337579, "energy": 32.863064, "activity_lines": [ 55.253334, 55.694545, 55.89381, 56.998064 ] }, { "date": "2026-07-24", "close": 53.599998, "volume": 1376039, "typical_volume": 1819081.2, "trend": 58.603333, "fair_value": 53.936031, "relative_strength": -33.955425, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.370063, "energy": 31.960908, "activity_lines": [ 54.626666, 55.301818, 55.624762, 56.650537 ] }, { "date": "2026-07-31", "close": 53.0, "volume": 1339415, "typical_volume": 1777037.0, "trend": 58.25, "fair_value": 54.075348, "relative_strength": -33.20439, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.135912, "energy": 49.710103, "activity_lines": [ 53.94, 54.794545, 55.321905, 56.289032 ] }, { "date": "2026-08-07", "close": 54.400002, "volume": 966464, "typical_volume": 1743325.2, "trend": 57.97, "fair_value": 54.224493, "relative_strength": -32.40776, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -52.525015, "energy": 46.960302, "activity_lines": [ 53.806667, 54.594546, 55.185714, 56.040645 ] }, { "date": "2026-08-14", "close": 52.099998, "volume": 1830212, "typical_volume": 1783888.15, "trend": 57.426666, "fair_value": 54.36458, "relative_strength": -36.72075, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.691072, "energy": 50.32565, "activity_lines": [ 53.166666, 54.02, 54.854762, 55.661935 ] } ], "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." } } }