{ "ticker": { "uuid": "717a1752-9f1d-4c03-9c46-94512055925a", "symbol": "2832", "name": "Taiwan Fire & Marine Insurance 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": 3, "stage_name": "Distribution", "phase": "3a", "phase_label": "Stage 3A \u00b7 Churning", "transition": "stage_3_churning", "transition_label": "Stage 3 range intact", "confidence": 96.0, "architecture_regime": "upward_expansion", "architecture_regime_label": "Upward Expansion", "architecture_modifier": "Established expansion", "architecture_gate": "up", "architecture_direction": 70.518, "architecture_energy": 66.396, "architecture_maturity": 48.622, "architecture_confidence": 75.343, "architecture_tenure": "Developing", "architecture": { "interpretation": { "headline": "The weekly architecture is expanding upward.", "body": "Trend and Activity show sustained positive alignment with constructive price acceptance. Directional energy remains positive; cooling within this regime can indicate that it is maturing." }, "scores": { "balance": 5.24, "rotation_up": 65.64, "upward_expansion": 87.67, "deceleration": 61.44, "rotation_down": 21.99, "downward_expansion": 12.0 }, "activity_lines": [ 58.353334, 57.514546, 54.937432, 52.693511 ], "activity_state": "Wide", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": 0.833333 }, "latest_close": 58.700001, "trend_reference": 50.119041, "distance_from_trend": 0.171212, "trend_direction": "Improving", "fair_value": 37.540415, "distance_from_fair_value": 0.563648, "fair_value_direction": "Improving", "relative_strength": -12.070706, "relative_strength_direction": "Improving", "price_momentum": 0.300769, "excess_performance": -0.140603, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.171212, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.064039, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.563648, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.149924, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.120707, "read": "Lagging" }, { "label": "Relative strength direction", "positive": true, "value": 0.118951, "read": "Improving" }, { "label": "Price momentum", "positive": true, "value": 0.300769, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 3.398267, "read": "Demand-led" } ], "volume": { "latest": 395735, "relative_activity": 0.325458, "balance": 3.398267, "dry_up": 0.780638, "accumulation_observations": 6, "distribution_observations": 1 }, "risk": { "range_context": 0.039883, "annualized_volatility": 0.182727, "from_high_reference": -0.028146, "from_low_reference": 0.464152 }, "levels": { "trend_reference": 50.119041, "fair_value_reference": 37.540415, "structural_low": 42.55246, "invalidation": "A decisive breakout above range resistance with renewed RS leadership invalidates the distribution reading; a range-low break confirms deterioration." }, "outcomes": [ { "horizon": "Near term", "sample_count": 45, "median_return": 0.010257, "positive_rate": 0.6, "directional_follow_through": 0.6, "median_excess_return": 0.015821, "regime_survival": 0.888889, "best_return": 0.109024, "worst_return": -0.044574, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 14, "median_return": 0.039265, "positive_rate": 0.714286, "directional_follow_through": 0.714286, "median_excess_return": 0.041382, "regime_survival": 0.714286, "best_return": 0.227807, "worst_return": -0.067542, "sufficient": true }, { "horizon": "Extended", "sample_count": 7, "median_return": 0.130621, "positive_rate": 0.857143, "directional_follow_through": 0.857143, "median_excess_return": -0.005254, "regime_survival": 0.428571, "best_return": 0.176451, "worst_return": -0.005908, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 4, "median_return": 0.238883, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": 0.069359, "regime_survival": 0.75, "best_return": 0.378434, "worst_return": 0.052568, "sufficient": false } ], "ledger": [ { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2022-09-02", "end": "2022-09-16", "tenure": "New", "return": 0.017456, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2022-09-23", "end": "2022-10-21", "tenure": "Developing", "return": -0.017413, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2022-10-28", "end": "2022-11-25", "tenure": "Developing", "return": 0.032995, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2022-12-02", "end": "2023-10-13", "tenure": "Extended", "return": 0.201378, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2023-10-20", "end": "2023-11-03", "tenure": "New", "return": 0.064378, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2023-11-10", "end": "2024-09-20", "tenure": "Extended", "return": 0.193363, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-09-27", "end": "2024-12-06", "tenure": "Developing", "return": 0.044326, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-12-13", "end": "2025-06-13", "tenure": "Established", "return": 0.149406, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-06-20", "end": "2025-08-22", "tenure": "Developing", "return": 0.043818, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-29", "end": "2026-01-02", "tenure": "Established", "return": 0.1587, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-01-09", "end": "2026-03-27", "tenure": "Developing", "return": -0.063872, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2026-04-03", "end": "2026-05-01", "tenure": "Developing", "return": 0.119914, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-05-08", "end": "2026-05-29", "tenure": "New", "return": -0.01306, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-06-05", "end": "2026-08-14", "tenure": "Developing", "return": 0.144107, "active": true } ], "chart_path": [ { "date": "2023-08-11", "close": 25.485525, "volume": 944735, "typical_volume": 963140.4, "trend": 23.085034, "fair_value": 20.947961, "relative_strength": 5.231474, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 77.177975, "energy": 89.127071, "activity_lines": [ 25.34608, 25.026417, 24.353846, 23.779357 ] }, { "date": "2023-08-18", "close": 25.155258, "volume": 1770924, "typical_volume": 1033828.65, "trend": 23.198713, "fair_value": 20.987826, "relative_strength": 5.048155, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.312577, "energy": 66.059688, "activity_lines": [ 25.298374, 25.101216, 24.492961, 23.91292 ] }, { "date": "2023-08-25", "close": 25.320393, "volume": 623762, "typical_volume": 1061411.45, "trend": 23.316141, "fair_value": 21.028749, "relative_strength": 4.855942, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.30226, "energy": 64.688806, "activity_lines": [ 25.305714, 25.18041, 24.632065, 24.049803 ] }, { "date": "2023-09-01", "close": 25.870836, "volume": 1184849, "typical_volume": 1095933.7, "trend": 23.450162, "fair_value": 21.072274, "relative_strength": 5.844458, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.571532, "energy": 68.901137, "activity_lines": [ 25.492865, 25.344455, 24.807318, 24.214622 ] }, { "date": "2023-09-08", "close": 25.92588, "volume": 909218, "typical_volume": 1119196.15, "trend": 23.587773, "fair_value": 21.116769, "relative_strength": 6.336387, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 77.119709, "energy": 66.969523, "activity_lines": [ 25.657998, 25.487527, 24.970172, 24.374345 ] }, { "date": "2023-09-15", "close": 26.806587, "volume": 2013195, "typical_volume": 1189096.15, "trend": 23.75474, "fair_value": 21.166601, "relative_strength": 7.535976, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 90.601532, "energy": 74.338864, "activity_lines": [ 26.076334, 25.758745, 25.198246, 24.582011 ] }, { "date": "2023-09-22", "close": 25.92588, "volume": 1062402, "typical_volume": 1199964.55, "trend": 23.888841, "fair_value": 21.210788, "relative_strength": 7.515173, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.449307, "energy": 65.019518, "activity_lines": [ 26.11303, 25.825799, 25.32135, 24.722084 ] }, { "date": "2023-09-29", "close": 25.705704, "volume": 578154, "typical_volume": 1158269.7, "trend": 24.015603, "fair_value": 21.253872, "relative_strength": 6.440883, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.805409, "energy": 58.513139, "activity_lines": [ 26.02496, 25.83881, 25.408087, 24.839301 ] }, { "date": "2023-10-06", "close": 25.650656, "volume": 762416, "typical_volume": 1119907.4, "trend": 24.128244, "fair_value": 21.296294, "relative_strength": 5.167856, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.988662, "energy": 50.424231, "activity_lines": [ 25.892853, 25.833805, 25.476488, 24.944789 ] }, { "date": "2023-10-13", "close": 25.870836, "volume": 490838, "typical_volume": 1105373.4, "trend": 24.265775, "fair_value": 21.341363, "relative_strength": 4.41375, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 46.833597, "energy": 36.282137, "activity_lines": [ 25.848818, 25.861828, 25.555533, 25.057214 ] }, { "date": "2023-10-20", "close": 25.650656, "volume": 439682, "typical_volume": 1097656.3, "trend": 24.392457, "fair_value": 21.384095, "relative_strength": 5.738342, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 41.247844, "energy": 28.156119, "activity_lines": [ 25.735059, 25.83981, 25.602235, 25.146561 ] }, { "date": "2023-10-27", "close": 25.760746, "volume": 376201, "typical_volume": 1057524.25, "trend": 24.522808, "fair_value": 21.427223, "relative_strength": 8.24317, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 38.705428, "energy": 25.903385, "activity_lines": [ 25.735059, 25.834806, 25.649347, 25.234838 ] }, { "date": "2023-11-03", "close": 27.301987, "volume": 1835293, "typical_volume": 1065566.85, "trend": 24.702779, "fair_value": 21.479922, "relative_strength": 12.080413, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 80.393912, "energy": 51.968026, "activity_lines": [ 26.259814, 26.099018, 25.833649, 25.41414 ] }, { "date": "2023-11-10", "close": 27.357033, "volume": 1664148, "typical_volume": 1113969.05, "trend": 24.87581, "fair_value": 21.533591, "relative_strength": 11.088826, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.439129, "energy": 67.947661, "activity_lines": [ 26.6965, 26.337211, 26.009768, 25.585382 ] }, { "date": "2023-11-17", "close": 27.412077, "volume": 1241814, "typical_volume": 1136400.15, "trend": 25.05594, "fair_value": 21.587305, "relative_strength": 7.803793, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 78.269047, "energy": 86.661952, "activity_lines": [ 27.037775, 26.558389, 26.175938, 25.749012 ] }, { "date": "2023-11-24", "close": 27.522167, "volume": 994054, "typical_volume": 1075209.55, "trend": 25.227455, "fair_value": 21.641106, "relative_strength": 7.559493, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 73.655549, "energy": 88.363388, "activity_lines": [ 27.312997, 26.772562, 26.337139, 25.908124 ] }, { "date": "2023-12-01", "close": 27.522167, "volume": 1428687, "typical_volume": 1071433.1, "trend": 25.38844, "fair_value": 21.693363, "relative_strength": 6.45119, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 69.71416, "energy": 87.44647, "activity_lines": [ 27.463452, 26.973724, 26.4834, 26.056169 ] }, { "date": "2023-12-08", "close": 27.522167, "volume": 1016951, "typical_volume": 1064426.05, "trend": 25.540649, "fair_value": 21.745311, "relative_strength": 6.583933, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 69.383962, "energy": 84.761202, "activity_lines": [ 27.496479, 27.145863, 26.61839, 26.193829 ] }, { "date": "2023-12-15", "close": 27.90748, "volume": 1733250, "typical_volume": 1113205.75, "trend": 25.688153, "fair_value": 21.799112, "relative_strength": 6.150863, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.685806, "energy": 84.386121, "activity_lines": [ 27.643265, 27.355032, 26.77933, 26.346528 ] }, { "date": "2023-12-22", "close": 28.072607, "volume": 1149198, "typical_volume": 1110988.55, "trend": 25.84116, "fair_value": 21.853353, "relative_strength": 7.086005, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 81.346803, "energy": 88.039225, "activity_lines": [ 27.808397, 27.553191, 26.943414, 26.500364 ] }, { "date": "2023-12-29", "close": 29.283587, "volume": 2522419, "typical_volume": 1189872.75, "trend": 26.032778, "fair_value": 21.915666, "relative_strength": 9.447997, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 95.381596, "energy": 93.092531, "activity_lines": [ 28.333154, 27.931496, 27.209724, 26.722456 ] }, { "date": "2024-01-05", "close": 29.063408, "volume": 1092847, "typical_volume": 1155968.9, "trend": 26.210037, "fair_value": 21.977803, "relative_strength": 10.983383, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 84.531643, "energy": 92.3376, "activity_lines": [ 28.667089, 28.203716, 27.436979, 26.91798 ] }, { "date": "2024-01-12", "close": 28.127651, "volume": 2753453, "typical_volume": 1262453.45, "trend": 26.331533, "fair_value": 22.033014, "relative_strength": 7.304838, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.326745, "energy": 66.581801, "activity_lines": [ 28.586356, 28.245749, 27.556503, 27.041697 ] }, { "date": "2024-01-19", "close": 28.182695, "volume": 1148807, "typical_volume": 1260651.35, "trend": 26.465394, "fair_value": 22.087035, "relative_strength": 6.315546, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 64.788217, "energy": 60.920355, "activity_lines": [ 28.483606, 28.282778, 27.667902, 27.161127 ] }, { "date": "2024-01-26", "close": 28.95332, "volume": 1104761, "typical_volume": 1270428.5, "trend": 26.624943, "fair_value": 22.146612, "relative_strength": 7.114664, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 73.036135, "energy": 58.089693, "activity_lines": [ 28.619382, 28.444909, 27.841685, 27.321639 ] }, { "date": "2024-02-02", "close": 28.623055, "volume": 1002264, "typical_volume": 1219881.95, "trend": 26.766224, "fair_value": 22.205, "relative_strength": 5.263677, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 62.147029, "energy": 50.41054, "activity_lines": [ 28.586357, 28.518969, 27.969598, 27.450549 ] }, { "date": "2024-02-09", "close": 28.623055, "volume": 128802, "typical_volume": 1173201.95, "trend": 26.881817, "fair_value": 22.262461, "relative_strength": 4.808138, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.932465, "energy": 50.143447, "activity_lines": [ 28.597366, 28.573013, 28.088861, 27.570345 ] }, { "date": "2024-02-16", "close": 29.008364, "volume": 680699, "typical_volume": 1178329.2, "trend": 27.006584, "fair_value": 22.324863, "relative_strength": 3.102777, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.915029, "energy": 54.391628, "activity_lines": [ 28.766169, 28.677097, 28.231976, 27.707541 ] }, { "date": "2024-02-23", "close": 29.008364, "volume": 1073537, "typical_volume": 1193885.25, "trend": 27.131351, "fair_value": 22.386955, "relative_strength": 1.405274, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.423144, "energy": 51.110859, "activity_lines": [ 28.876258, 28.754159, 28.359365, 27.836688 ] }, { "date": "2024-03-01", "close": 29.283587, "volume": 671533, "typical_volume": 1202920.0, "trend": 27.263458, "fair_value": 22.447415, "relative_strength": 1.929372, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 72.385289, "energy": 54.5316, "activity_lines": [ 29.023043, 28.861246, 28.496976, 27.975542 ] }, { "date": "2024-03-08", "close": 29.503759, "volume": 1506700, "typical_volume": 1256270.9, "trend": 27.397399, "fair_value": 22.508977, "relative_strength": -1.783677, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 72.672016, "energy": 55.269854, "activity_lines": [ 29.221201, 28.986346, 28.639304, 28.120078 ] }, { "date": "2024-03-15", "close": 29.173494, "volume": 6083159, "typical_volume": 1541618.8, "trend": 27.53134, "fair_value": 22.568422, "relative_strength": -2.468475, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.396962, "energy": 44.032036, "activity_lines": [ 29.250557, 29.047394, 28.731831, 28.234665 ] }, { "date": "2024-03-22", "close": 29.063408, "volume": 1457881, "typical_volume": 1522748.2, "trend": 27.656107, "fair_value": 22.622219, "relative_strength": -5.535049, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.353864, "energy": 39.832261, "activity_lines": [ 29.206522, 29.086426, 28.797622, 28.333508 ] }, { "date": "2024-03-29", "close": 29.063408, "volume": 970850, "typical_volume": 1488083.3, "trend": 27.762526, "fair_value": 22.67509, "relative_strength": -5.907896, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 53.81222, "energy": 36.62552, "activity_lines": [ 29.158817, 29.108444, 28.855025, 28.424301 ] }, { "date": "2024-04-05", "close": 29.063408, "volume": 641614, "typical_volume": 1458073.3, "trend": 27.86711, "fair_value": 22.725798, "relative_strength": -6.162056, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 40.490188, "energy": 26.777645, "activity_lines": [ 29.107443, 29.114449, 28.904303, 28.508229 ] }, { "date": "2024-04-12", "close": 30.549603, "volume": 2366620, "typical_volume": 1526701.6, "trend": 27.991878, "fair_value": 22.783254, "relative_strength": -3.360999, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 76.317222, "energy": 47.742099, "activity_lines": [ 29.566145, 29.388669, 29.08726, 28.681293 ] }, { "date": "2024-04-19", "close": 30.879869, "volume": 3254147, "typical_volume": 1617974.6, "trend": 28.157011, "fair_value": 22.838502, "relative_strength": 3.510862, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 76.616226, "energy": 68.63144, "activity_lines": [ 30.065214, 29.68791, 29.287254, 28.867615 ] }, { "date": "2024-04-26", "close": 31.375269, "volume": 1677116, "typical_volume": 1650982.85, "trend": 28.345996, "fair_value": 22.894146, "relative_strength": 1.911922, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 80.39006, "energy": 83.093267, "activity_lines": [ 30.615657, 30.03619, 29.51844, 29.075245 ] }, { "date": "2024-05-03", "close": 32.476158, "volume": 2863888, "typical_volume": 1707514.75, "trend": 28.573513, "fair_value": 22.956539, "relative_strength": 4.208978, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 87.421148, "energy": 92.220814, "activity_lines": [ 31.378939, 30.541598, 29.836125, 29.341707 ] }, { "date": "2024-05-10", "close": 31.65049, "volume": 3699232, "typical_volume": 1835016.45, "trend": 28.766168, "fair_value": 23.013329, "relative_strength": -0.356185, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.664773, "energy": 81.150444, "activity_lines": [ 31.639482, 30.833833, 30.053419, 29.540222 ] }, { "date": "2024-05-17", "close": 31.540401, "volume": 1833466, "typical_volume": 1800568.8, "trend": 28.962493, "fair_value": 23.068797, "relative_strength": -3.308725, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.064974, "energy": 76.191604, "activity_lines": [ 31.690856, 31.063017, 30.243191, 29.719204 ] }, { "date": "2024-05-24", "close": 30.934917, "volume": 1502048, "typical_volume": 1821028.85, "trend": 29.134965, "fair_value": 23.1349, "relative_strength": -6.528141, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 62.46834, "energy": 52.866807, "activity_lines": [ 31.47435, 31.145084, 30.364551, 29.846458 ] }, { "date": "2024-05-31", "close": 30.879869, "volume": 1239625, "typical_volume": 1745337.45, "trend": 29.254228, "fair_value": 23.208989, "relative_strength": -5.030092, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.448141, "energy": 40.27503, "activity_lines": [ 31.235824, 31.185116, 30.471756, 29.959032 ] }, { "date": "2024-06-07", "close": 31.375269, "volume": 1075972, "typical_volume": 1741695.7, "trend": 29.388169, "fair_value": 23.282548, "relative_strength": -6.560877, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 47.232542, "energy": 33.08721, "activity_lines": [ 31.195458, 31.282194, 30.613036, 30.095873 ] }, { "date": "2024-06-14", "close": 31.430313, "volume": 1496924, "typical_volume": 1761303.85, "trend": 29.52211, "fair_value": 23.351209, "relative_strength": -9.063064, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 47.262074, "energy": 33.150206, "activity_lines": [ 31.246832, 31.347247, 30.744356, 30.227625 ] }, { "date": "2024-06-21", "close": 31.493265, "volume": 3108860, "typical_volume": 1866633.65, "trend": 29.65448, "fair_value": 23.420582, "relative_strength": -11.758809, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 48.170078, "energy": 34.166463, "activity_lines": [ 31.333869, 31.38071, 30.869876, 30.354796 ] }, { "date": "2024-06-28", "close": 31.320227, "volume": 1032064, "typical_volume": 1911796.75, "trend": 29.781082, "fair_value": 23.488278, "relative_strength": -11.324585, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 54.275539, "energy": 36.59255, "activity_lines": [ 31.366369, 31.365555, 30.965249, 30.462263 ] }, { "date": "2024-07-05", "close": 31.781664, "volume": 798429, "typical_volume": 1917683.25, "trend": 29.923065, "fair_value": 23.560559, "relative_strength": -11.894923, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.882088, "energy": 40.280172, "activity_lines": [ 31.526995, 31.42629, 31.091725, 30.591333 ] }, { "date": "2024-07-12", "close": 32.99295, "volume": 1669984, "typical_volume": 1947505.6, "trend": 30.092581, "fair_value": 23.640604, "relative_strength": -9.829001, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 80.305815, "energy": 57.882774, "activity_lines": [ 32.031262, 31.699871, 31.320354, 30.78939 ] }, { "date": "2024-07-19", "close": 32.473827, "volume": 835061, "typical_volume": 1955682.0, "trend": 30.239288, "fair_value": 23.716671, "relative_strength": -7.107736, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 68.142487, "energy": 66.708374, "activity_lines": [ 32.254643, 31.869669, 31.48057, 30.943019 ] }, { "date": "2024-07-26", "close": 32.300789, "volume": 613688, "typical_volume": 1911031.4, "trend": 30.339862, "fair_value": 23.79293, "relative_strength": -4.468719, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.562261, "energy": 66.891414, "activity_lines": [ 32.350777, 31.993036, 31.609114, 31.076019 ] }, { "date": "2024-08-02", "close": 32.416145, "volume": 1103627, "typical_volume": 1662054.8, "trend": 30.45162, "fair_value": 23.871555, "relative_strength": -1.989479, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.647218, "energy": 67.244823, "activity_lines": [ 32.431528, 32.123552, 31.735325, 31.209973 ] }, { "date": "2024-08-09", "close": 32.358463, "volume": 2178953, "typical_volume": 1698108.4, "trend": 30.592647, "fair_value": 23.951437, "relative_strength": -1.35865, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.474259, "energy": 44.419201, "activity_lines": [ 32.419991, 32.216648, 31.840601, 31.332995 ] }, { "date": "2024-08-16", "close": 32.762222, "volume": 1393450, "typical_volume": 1719238.4, "trend": 30.745298, "fair_value": 24.033257, "relative_strength": -3.97753, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.299397, "energy": 44.745786, "activity_lines": [ 32.504587, 32.356272, 31.968639, 31.472967 ] }, { "date": "2024-08-23", "close": 34.607983, "volume": 3492888, "typical_volume": 1861802.1, "trend": 30.933787, "fair_value": 24.126258, "relative_strength": 2.274844, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 84.837801, "energy": 65.675499, "activity_lines": [ 33.219818, 32.806271, 32.254852, 31.722173 ] }, { "date": "2024-08-30", "close": 34.319584, "volume": 1546639, "typical_volume": 1820803.05, "trend": 31.123671, "fair_value": 24.217736, "relative_strength": 0.937991, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 75.769901, "energy": 72.910119, "activity_lines": [ 33.696639, 33.146059, 32.487194, 31.940612 ] }, { "date": "2024-09-06", "close": 32.877586, "volume": 1467750, "typical_volume": 1731483.2, "trend": 31.265489, "fair_value": 24.298668, "relative_strength": 0.492506, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.561066, "energy": 58.340486, "activity_lines": [ 33.558208, 33.172277, 32.564252, 32.053767 ] }, { "date": "2024-09-13", "close": 32.416145, "volume": 1409341, "typical_volume": 1718094.45, "trend": 31.379081, "fair_value": 24.375992, "relative_strength": -2.279002, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.35513, "energy": 43.8265, "activity_lines": [ 33.235201, 33.086281, 32.587849, 32.128003 ] }, { "date": "2024-09-20", "close": 32.646866, "volume": 710548, "typical_volume": 1610427.45, "trend": 31.500365, "fair_value": 24.456747, "relative_strength": -3.221085, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 41.739845, "energy": 26.385353, "activity_lines": [ 32.985255, 33.030699, 32.628464, 32.209796 ] }, { "date": "2024-09-27", "close": 32.531506, "volume": 651416, "typical_volume": 1458036.65, "trend": 31.608629, "fair_value": 24.536437, "relative_strength": -6.192546, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.019149, "energy": 21.19183, "activity_lines": [ 32.704546, 32.960434, 32.657279, 32.276321 ] }, { "date": "2024-10-04", "close": 32.300789, "volume": 383957, "typical_volume": 1385561.2, "trend": 31.701863, "fair_value": 24.614648, "relative_strength": -4.559795, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.11134, "energy": 19.838205, "activity_lines": [ 32.485363, 32.847173, 32.659926, 32.320977 ] }, { "date": "2024-10-11", "close": 32.300789, "volume": 685295, "typical_volume": 1344723.55, "trend": 31.806106, "fair_value": 24.69351, "relative_strength": -6.901078, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 20.950815, "energy": 16.796136, "activity_lines": [ 32.400766, 32.733911, 32.658951, 32.359617 ] }, { "date": "2024-10-18", "close": 32.762222, "volume": 824003, "typical_volume": 1323942.45, "trend": 31.9294, "fair_value": 24.77533, "relative_strength": -7.731989, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.009283, "energy": 15.394217, "activity_lines": [ 32.508434, 32.706643, 32.695419, 32.421302 ] }, { "date": "2024-10-25", "close": 32.704544, "volume": 589731, "typical_volume": 1299630.4, "trend": 32.050771, "fair_value": 24.856129, "relative_strength": -7.115343, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 16.452254, "energy": 9.285347, "activity_lines": [ 32.573804, 32.661548, 32.71743, 32.471311 ] }, { "date": "2024-11-01", "close": 32.416145, "volume": 1059215, "typical_volume": 1277744.95, "trend": 32.162529, "fair_value": 24.934755, "relative_strength": -5.358701, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 12.483609, "energy": 6.321499, "activity_lines": [ 32.539196, 32.565065, 32.705644, 32.494884 ] }, { "date": "2024-11-08", "close": 32.704544, "volume": 548583, "typical_volume": 1149731.1, "trend": 32.23436, "fair_value": 25.014578, "relative_strength": -7.355761, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.65031, "energy": 13.162117, "activity_lines": [ 32.608411, 32.56087, 32.716631, 32.529852 ] }, { "date": "2024-11-15", "close": 32.589188, "volume": 726932, "typical_volume": 1134474.5, "trend": 32.291338, "fair_value": 25.094312, "relative_strength": -4.193405, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 25.174868, "energy": 11.662118, "activity_lines": [ 32.612257, 32.565065, 32.710863, 32.552745 ] }, { "date": "2024-11-22", "close": 32.762222, "volume": 471885, "typical_volume": 1118147.3, "trend": 32.337569, "fair_value": 25.174505, "relative_strength": -4.16488, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.272084, "energy": 13.920988, "activity_lines": [ 32.654555, 32.605965, 32.715532, 32.583124 ] }, { "date": "2024-11-29", "close": 33.108307, "volume": 827052, "typical_volume": 1076000.7, "trend": 32.358641, "fair_value": 25.254314, "relative_strength": -0.24338, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 44.499997, "energy": 28.109546, "activity_lines": [ 32.812215, 32.703497, 32.748492, 32.632849 ] }, { "date": "2024-12-06", "close": 33.973507, "volume": 1361519, "typical_volume": 1102323.6, "trend": 32.436075, "fair_value": 25.341621, "relative_strength": -1.594167, "stage": 3, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 77.767503, "energy": 68.035767, "activity_lines": [ 33.231357, 32.949948, 32.863303, 32.737034 ] }, { "date": "2024-12-13", "close": 33.973507, "volume": 868815, "typical_volume": 1115079.95, "trend": 32.517178, "fair_value": 25.428928, "relative_strength": -0.723142, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.759372, "energy": 80.244249, "activity_lines": [ 33.546674, 33.170181, 32.970972, 32.836223 ] }, { "date": "2024-12-20", "close": 32.819908, "volume": 1045554, "typical_volume": 1112176.3, "trend": 32.580011, "fair_value": 25.508515, "relative_strength": -1.745743, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.68805, "energy": 64.671635, "activity_lines": [ 33.392862, 33.150255, 32.96081, 32.855754 ] }, { "date": "2024-12-27", "close": 33.165985, "volume": 359125, "typical_volume": 1021184.9, "trend": 32.656215, "fair_value": 25.590645, "relative_strength": -3.715055, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.158436, "energy": 57.402918, "activity_lines": [ 33.339027, 33.183814, 32.981685, 32.893559 ] }, { "date": "2025-01-03", "close": 33.108307, "volume": 385322, "typical_volume": 970778.5, "trend": 32.713983, "fair_value": 25.67143, "relative_strength": -2.069124, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 49.218589, "energy": 28.949258, "activity_lines": [ 33.239048, 33.199546, 32.993221, 32.922726 ] }, { "date": "2025-01-10", "close": 32.935265, "volume": 922838, "typical_volume": 842276.0, "trend": 32.764148, "fair_value": 25.749804, "relative_strength": -2.797856, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 29.733347, "energy": 18.288979, "activity_lines": [ 33.081389, 33.176473, 32.986629, 32.937002 ] }, { "date": "2025-01-17", "close": 32.99295, "volume": 773737, "typical_volume": 803630.9, "trend": 32.814138, "fair_value": 25.829198, "relative_strength": -2.986989, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 27.467534, "energy": 15.767962, "activity_lines": [ 33.012174, 33.154451, 32.993496, 32.951764 ] }, { "date": "2025-01-24", "close": 33.281349, "volume": 347632, "typical_volume": 747625.0, "trend": 32.879509, "fair_value": 25.909791, "relative_strength": -3.463119, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 33.220744, "energy": 15.842015, "activity_lines": [ 33.104463, 33.179621, 33.034147, 32.981906 ] }, { "date": "2025-02-07", "close": 34.204227, "volume": 1329888, "typical_volume": 743652.35, "trend": 32.960261, "fair_value": 25.997275, "relative_strength": -0.419658, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 70.313605, "energy": 42.176961, "activity_lines": [ 33.473615, 33.360002, 33.160768, 33.067372 ] }, { "date": "2025-02-14", "close": 34.204227, "volume": 1186474, "typical_volume": 767448.65, "trend": 33.000637, "fair_value": 26.084434, "relative_strength": 1.119775, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 70.448747, "energy": 65.209369, "activity_lines": [ 33.77355, 33.514165, 33.278875, 33.147628 ] }, { "date": "2025-02-21", "close": 34.607983, "volume": 742755, "typical_volume": 772015.6, "trend": 33.071775, "fair_value": 26.17288, "relative_strength": -0.04474, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 76.697401, "energy": 78.143688, "activity_lines": [ 34.13501, 33.721812, 33.428018, 33.251328 ] }, { "date": "2025-02-28", "close": 34.550304, "volume": 578443, "typical_volume": 781739.9, "trend": 33.146759, "fair_value": 26.260631, "relative_strength": 2.769563, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.072097, "energy": 80.51937, "activity_lines": [ 34.365729, 33.907436, 33.561781, 33.346717 ] }, { "date": "2025-03-07", "close": 36.511425, "volume": 2038712, "typical_volume": 849410.75, "trend": 33.283268, "fair_value": 26.361603, "relative_strength": 10.794599, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 94.436068, "energy": 92.992946, "activity_lines": [ 35.146331, 34.439141, 33.871605, 33.563792 ] }, { "date": "2025-03-14", "close": 37.434303, "volume": 2721569, "typical_volume": 944289.05, "trend": 33.452463, "fair_value": 26.468492, "relative_strength": 16.412684, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 95.964913, "energy": 97.722648, "activity_lines": [ 36.019221, 35.071523, 34.249271, 33.831601 ] }, { "date": "2025-03-21", "close": 39.683823, "volume": 5844067, "typical_volume": 1207005.85, "trend": 33.683183, "fair_value": 26.591102, "relative_strength": 21.58221, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 98.147931, "energy": 98.930246, "activity_lines": [ 37.426613, 36.035303, 34.81893, 34.233624 ] }, { "date": "2025-03-28", "close": 39.914543, "volume": 2917479, "typical_volume": 1299919.05, "trend": 33.860068, "fair_value": 26.71454, "relative_strength": 25.048362, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 93.980361, "energy": 97.792804, "activity_lines": [ 38.545605, 36.921477, 35.377327, 34.635647 ] }, { "date": "2025-04-04", "close": 40.722061, "volume": 2476930, "typical_volume": 1396336.4, "trend": 34.073484, "fair_value": 26.841853, "relative_strength": 28.599982, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 90.480355, "energy": 96.5716, "activity_lines": [ 39.579998, 37.827576, 35.976924, 35.078356 ] }, { "date": "2025-04-11", "close": 36.799824, "volume": 6347493, "typical_volume": 1677364.45, "trend": 34.204225, "fair_value": 26.941421, "relative_strength": 26.001294, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.646383, "energy": 67.226286, "activity_lines": [ 38.895529, 37.880012, 36.164795, 35.254249 ] }, { "date": "2025-04-18", "close": 36.569099, "volume": 1905448, "typical_volume": 1749042.6, "trend": 34.342657, "fair_value": 27.037798, "relative_strength": 25.409878, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.163304, "energy": 54.912789, "activity_lines": [ 38.114926, 37.826526, 36.310643, 35.406822 ] }, { "date": "2025-04-25", "close": 38.126465, "volume": 5298171, "typical_volume": 1972598.55, "trend": 34.525311, "fair_value": 27.144495, "relative_strength": 27.059773, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 50.818817, "energy": 39.416238, "activity_lines": [ 37.911124, 38.0132, 36.586683, 35.650938 ] }, { "date": "2025-05-02", "close": 42.164063, "volume": 4962641, "typical_volume": 2152654.65, "trend": 34.846396, "fair_value": 27.276738, "relative_strength": 33.533475, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 82.849771, "energy": 51.224066, "activity_lines": [ 39.157012, 38.862669, 37.22336, 36.143761 ] }, { "date": "2025-05-09", "close": 39.856865, "volume": 4568888, "typical_volume": 2337658.3, "trend": 35.098265, "fair_value": 27.396215, "relative_strength": 24.970033, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.16086, "energy": 48.187872, "activity_lines": [ 39.483866, 39.155265, 37.601301, 36.467017 ] }, { "date": "2025-05-16", "close": 40.087585, "volume": 2950885, "typical_volume": 2432924.85, "trend": 35.357825, "fair_value": 27.519534, "relative_strength": 19.885864, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.186686, "energy": 51.585459, "activity_lines": [ 39.945307, 39.393326, 37.9732, 36.788909 ] }, { "date": "2025-05-23", "close": 40.145264, "volume": 1800872, "typical_volume": 2505012.2, "trend": 35.603926, "fair_value": 27.645248, "relative_strength": 20.558885, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.78789, "energy": 54.189998, "activity_lines": [ 40.20679, 39.576853, 38.315984, 37.097776 ] }, { "date": "2025-05-30", "close": 39.856865, "volume": 1425566, "typical_volume": 2557024.4, "trend": 35.842337, "fair_value": 27.770463, "relative_strength": 20.749402, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 58.190674, "energy": 43.063408, "activity_lines": [ 40.133729, 39.658654, 38.598067, 37.372159 ] }, { "date": "2025-06-06", "close": 39.39542, "volume": 1536272, "typical_volume": 2587696.1, "trend": 36.07498, "fair_value": 27.889682, "relative_strength": 17.099933, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 54.459926, "energy": 37.336645, "activity_lines": [ 39.791492, 39.65341, 38.804066, 37.60139 ] }, { "date": "2025-06-13", "close": 39.049339, "volume": 4356345, "typical_volume": 2766826.5, "trend": 36.286473, "fair_value": 28.006683, "relative_strength": 13.434493, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 40.577746, "energy": 26.813719, "activity_lines": [ 39.518472, 39.594681, 38.946343, 37.793284 ] }, { "date": "2025-06-20", "close": 39.171947, "volume": 2679589, "typical_volume": 2883424.35, "trend": 36.505898, "fair_value": 28.124807, "relative_strength": 13.399412, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.865273, "energy": 22.31725, "activity_lines": [ 39.340156, 39.588657, 39.071457, 37.979444 ] }, { "date": "2025-06-27", "close": 38.804134, "volume": 1863929, "typical_volume": 2910126.4, "trend": 36.707295, "fair_value": 28.241924, "relative_strength": 9.188308, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.376219, "energy": 17.1018, "activity_lines": [ 39.100279, 39.472628, 39.13349, 38.127717 ] }, { "date": "2025-07-04", "close": 37.639397, "volume": 1991023, "typical_volume": 2950353.85, "trend": 36.858331, "fair_value": 28.3509, "relative_strength": 5.66439, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.683618, "energy": 13.983315, "activity_lines": [ 38.561564, 39.104192, 39.062692, 38.187853 ] }, { "date": "2025-07-11", "close": 37.394188, "volume": 1761039, "typical_volume": 3001268.05, "trend": 36.972354, "fair_value": 28.460328, "relative_strength": 3.665335, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.213445, "energy": 12.355076, "activity_lines": [ 38.088944, 38.700029, 38.952183, 38.222424 ] }, { "date": "2025-07-18", "close": 37.45549, "volume": 1666603, "typical_volume": 3055676.05, "trend": 37.08842, "fair_value": 28.570825, "relative_strength": 0.756652, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -0.863594, "energy": 17.405688, "activity_lines": [ 37.770174, 38.393736, 38.834244, 38.253594 ] }, { "date": "2025-07-25", "close": 37.639397, "volume": 1015119, "typical_volume": 3004496.4, "trend": 37.24907, "fair_value": 28.680138, "relative_strength": 1.099046, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 0.548047, "energy": 25.392922, "activity_lines": [ 37.618962, 38.164542, 38.719986, 38.289141 ] }, { "date": "2025-08-01", "close": 37.271584, "volume": 1125359, "typical_volume": 2924685.9, "trend": 37.385923, "fair_value": 28.787093, "relative_strength": -0.344479, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -6.715047, "energy": 39.852914, "activity_lines": [ 37.447317, 37.912986, 38.565327, 38.290594 ] }, { "date": "2025-08-08", "close": 40.520588, "volume": 1862634, "typical_volume": 2725614.25, "trend": 37.632999, "fair_value": 28.914875, "relative_strength": 5.455757, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 43.952924, "energy": 18.222338, "activity_lines": [ 38.460842, 38.304406, 38.720872, 38.49283 ] }, { "date": "2025-08-15", "close": 40.520588, "volume": 2354565, "typical_volume": 2697468.55, "trend": 37.885843, "fair_value": 29.042994, "relative_strength": 3.901107, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 53.14271, "energy": 34.400253, "activity_lines": [ 39.282289, 38.683759, 38.872432, 38.679126 ] }, { "date": "2025-08-22", "close": 40.888401, "volume": 1781493, "typical_volume": 2662696.7, "trend": 38.149025, "fair_value": 29.169759, "relative_strength": 7.03195, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 67.860678, "energy": 54.328354, "activity_lines": [ 40.017912, 39.109529, 39.056137, 38.87284 ] }, { "date": "2025-08-29", "close": 40.643196, "volume": 1239527, "typical_volume": 2407298.4, "trend": 38.39442, "fair_value": 29.295627, "relative_strength": 4.188955, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.590765, "energy": 60.905838, "activity_lines": [ 40.442941, 39.457279, 39.215696, 39.033754 ] }, { "date": "2025-09-05", "close": 40.827099, "volume": 1007498, "typical_volume": 2362400.9, "trend": 38.615182, "fair_value": 29.421999, "relative_strength": 3.38803, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.515954, "energy": 72.177565, "activity_lines": [ 40.729016, 39.811716, 39.374468, 39.190701 ] }, { "date": "2025-09-12", "close": 42.604855, "volume": 2976707, "typical_volume": 2246327.7, "trend": 38.895203, "fair_value": 29.559767, "relative_strength": 3.567905, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 84.293625, "energy": 81.712014, "activity_lines": [ 41.370643, 40.4526, 39.682273, 39.448099 ] }, { "date": "2025-09-19", "close": 43.03397, "volume": 1945807, "typical_volume": 2095486.0, "trend": 39.176069, "fair_value": 29.698935, "relative_strength": 3.948262, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 82.901059, "energy": 83.563806, "activity_lines": [ 42.016357, 41.081224, 40.009622, 39.715116 ] }, { "date": "2025-09-26", "close": 44.689121, "volume": 2801569, "typical_volume": 2007120.05, "trend": 39.51403, "fair_value": 29.847701, "relative_strength": 7.588108, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 89.772552, "energy": 91.184387, "activity_lines": [ 43.04623, 41.908242, 40.490461, 40.070797 ] }, { "date": "2025-10-03", "close": 44.382614, "volume": 2722124, "typical_volume": 1995682.0, "trend": 39.776403, "fair_value": 29.996527, "relative_strength": 1.85464, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.293962, "energy": 90.714963, "activity_lines": [ 43.720552, 42.548012, 40.919098, 40.384899 ] }, { "date": "2025-10-10", "close": 43.524387, "volume": 1130495, "typical_volume": 1962163.15, "trend": 39.979406, "fair_value": 30.140189, "relative_strength": -2.262093, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.360914, "energy": 85.070681, "activity_lines": [ 43.859503, 42.909137, 41.245547, 40.626705 ] }, { "date": "2025-10-17", "close": 43.769592, "volume": 2547737, "typical_volume": 2018271.7, "trend": 40.115598, "fair_value": 30.285423, "relative_strength": -1.935912, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.045697, "energy": 71.671387, "activity_lines": [ 43.900371, 43.201157, 41.579258, 40.871233 ] }, { "date": "2025-10-24", "close": 48.149879, "volume": 1030363, "typical_volume": 1992976.25, "trend": 40.390109, "fair_value": 30.459074, "relative_strength": 6.533602, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 90.226094, "energy": 75.020524, "activity_lines": [ 45.323685, 44.23052, 42.311507, 41.389574 ] }, { "date": "2025-10-31", "close": 48.149879, "volume": 0, "typical_volume": 1775159.0, "trend": 40.637703, "fair_value": 30.634411, "relative_strength": 3.518645, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 85.75705, "energy": 83.586186, "activity_lines": [ 46.405938, 45.121169, 43.002068, 41.890204 ] }, { "date": "2025-11-07", "close": 44.003643, "volume": 2592275, "typical_volume": 1770793.3, "trend": 40.87783, "fair_value": 30.783508, "relative_strength": -3.593918, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 63.343351, "energy": 60.00562, "activity_lines": [ 45.875396, 45.125929, 43.254413, 42.107361 ] }, { "date": "2025-11-14", "close": 46.90601, "volume": 2426880, "typical_volume": 1798940.85, "trend": 41.222394, "fair_value": 30.949522, "relative_strength": 3.327676, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 69.529905, "energy": 61.133831, "activity_lines": [ 46.337574, 45.597294, 43.760167, 42.496276 ] }, { "date": "2025-11-21", "close": 49.05938, "volume": 2794769, "typical_volume": 1839128.15, "trend": 41.586825, "fair_value": 31.127653, "relative_strength": 11.459314, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 80.075833, "energy": 63.474282, "activity_lines": [ 47.2921, 46.349655, 44.432423, 43.001888 ] }, { "date": "2025-11-28", "close": 49.902, "volume": 3344637, "typical_volume": 1918308.05, "trend": 41.844756, "fair_value": 31.31186, "relative_strength": 8.014865, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 80.256027, "energy": 63.307309, "activity_lines": [ 48.174848, 47.137865, 45.130547, 43.538351 ] }, { "date": "2025-12-05", "close": 48.310379, "volume": 1868760, "typical_volume": 1928415.9, "trend": 42.12654, "fair_value": 31.484176, "relative_strength": 2.961819, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.86682, "energy": 57.847623, "activity_lines": [ 48.410247, 47.511815, 45.617528, 43.955488 ] }, { "date": "2025-12-12", "close": 49.05938, "volume": 1130868, "typical_volume": 1934203.35, "trend": 42.4256, "fair_value": 31.660619, "relative_strength": 3.426818, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.829868, "energy": 60.894514, "activity_lines": [ 48.884612, 47.956107, 46.124152, 44.402768 ] }, { "date": "2025-12-19", "close": 47.467758, "volume": 1511344, "typical_volume": 1953502.6, "trend": 42.669683, "fair_value": 31.826522, "relative_strength": 1.607443, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.490667, "energy": 50.976767, "activity_lines": [ 48.491388, 48.02598, 46.424812, 44.728068 ] }, { "date": "2025-12-26", "close": 46.999634, "volume": 597400, "typical_volume": 1890240.9, "trend": 42.907775, "fair_value": 31.990098, "relative_strength": -2.631859, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 47.167087, "energy": 37.292318, "activity_lines": [ 47.904673, 47.939043, 46.632335, 45.00742 ] }, { "date": "2026-01-02", "close": 47.093258, "volume": 611994, "typical_volume": 1803112.35, "trend": 43.16437, "fair_value": 32.153938, "relative_strength": -5.270142, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 42.343156, "energy": 30.154035, "activity_lines": [ 47.486483, 47.8104, 46.817923, 45.277451 ] }, { "date": "2026-01-09", "close": 46.90601, "volume": 1278915, "typical_volume": 1777983.45, "trend": 43.426259, "fair_value": 32.316577, "relative_strength": -8.679516, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.231336, "energy": 20.697676, "activity_lines": [ 47.193125, 47.666923, 46.954379, 45.518848 ] }, { "date": "2026-01-16", "close": 46.812386, "volume": 905653, "typical_volume": 1761289.75, "trend": 43.68094, "fair_value": 32.478279, "relative_strength": -12.169882, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.037661, "energy": 20.218743, "activity_lines": [ 46.962185, 47.52904, 47.053263, 45.737307 ] }, { "date": "2026-01-23", "close": 46.063389, "volume": 1441730, "typical_volume": 1783001.35, "trend": 43.922915, "fair_value": 32.634166, "relative_strength": -15.085292, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.65001, "energy": 18.815607, "activity_lines": [ 46.631378, 47.203907, 47.051437, 45.891014 ] }, { "date": "2026-01-30", "close": 45.876137, "volume": 829283, "typical_volume": 1675630.15, "trend": 44.197473, "fair_value": 32.788516, "relative_strength": -15.715498, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.733417, "energy": 13.205052, "activity_lines": [ 46.331778, 46.860049, 47.006843, 46.017028 ] }, { "date": "2026-02-06", "close": 45.12714, "volume": 932142, "typical_volume": 1624946.9, "trend": 44.455238, "fair_value": 32.937727, "relative_strength": -16.323936, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -1.877192, "energy": 14.418683, "activity_lines": [ 45.857413, 46.437886, 46.875338, 46.077007 ] }, { "date": "2026-02-13", "close": 45.782513, "volume": 362170, "typical_volume": 1502976.95, "trend": 44.732806, "fair_value": 33.091477, "relative_strength": -19.608499, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.426274, "energy": 18.692666, "activity_lines": [ 45.73258, 46.221698, 46.796282, 46.162637 ] }, { "date": "2026-02-27", "close": 46.437885, "volume": 771901, "typical_volume": 1405465.8, "trend": 45.026089, "fair_value": 33.249428, "relative_strength": -22.493033, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.92051, "energy": 16.384681, "activity_lines": [ 45.901104, 46.17063, 46.774436, 46.272642 ] }, { "date": "2026-03-06", "close": 46.531513, "volume": 1389405, "typical_volume": 1418411.3, "trend": 45.334753, "fair_value": 33.407304, "relative_strength": -18.035562, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 7.506742, "energy": 12.990446, "activity_lines": [ 46.125804, 46.184249, 46.75172, 46.369766 ] }, { "date": "2026-03-13", "close": 44.846268, "volume": 1051738, "typical_volume": 1343611.35, "trend": 45.478942, "fair_value": 33.554377, "relative_strength": -20.283792, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -12.30791, "energy": 17.540999, "activity_lines": [ 45.757548, 45.908482, 46.554185, 46.338251 ] }, { "date": "2026-03-20", "close": 44.424953, "volume": 1102041, "typical_volume": 1347195.25, "trend": 45.609088, "fair_value": 33.696387, "relative_strength": -21.028344, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -33.481165, "energy": 31.363, "activity_lines": [ 45.317511, 45.595264, 46.311397, 46.270252 ] }, { "date": "2026-03-27", "close": 43.910019, "volume": 875245, "typical_volume": 1390957.5, "trend": 45.709808, "fair_value": 33.838471, "relative_strength": -20.50704, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -46.447701, "energy": 56.577127, "activity_lines": [ 44.752641, 45.236937, 46.037306, 46.160635 ] }, { "date": "2026-04-03", "close": 43.722767, "volume": 366232, "typical_volume": 1279655.35, "trend": 45.812461, "fair_value": 33.97868, "relative_strength": -19.0619, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -45.931458, "energy": 67.655382, "activity_lines": [ 44.250188, 44.899036, 45.765571, 46.032439 ] }, { "date": "2026-04-10", "close": 44.986702, "volume": 337605, "typical_volume": 1175191.6, "trend": 45.951114, "fair_value": 34.12699, "relative_strength": -22.838264, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -34.500696, "energy": 58.151913, "activity_lines": [ 44.350054, 44.847117, 45.615549, 45.979164 ] }, { "date": "2026-04-17", "close": 45.876137, "volume": 1005990, "typical_volume": 1085752.65, "trend": 46.060157, "fair_value": 34.280665, "relative_strength": -23.708494, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -56.274002, "energy": 40.409193, "activity_lines": [ 44.849386, 44.976489, 45.559374, 45.974327 ] }, { "date": "2026-04-24", "close": 47.748634, "volume": 2266755, "typical_volume": 1031858.55, "trend": 46.217312, "fair_value": 34.444656, "relative_strength": -24.348047, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -8.861024, "energy": 11.334237, "activity_lines": [ 45.904225, 45.446315, 45.69669, 46.083261 ] }, { "date": "2026-05-01", "close": 48.965755, "volume": 669617, "typical_volume": 971901.4, "trend": 46.359867, "fair_value": 34.617461, "relative_strength": -21.795309, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": 36.360669, "energy": 37.203787, "activity_lines": [ 47.143193, 46.089773, 45.960177, 46.260579 ] }, { "date": "2026-05-08", "close": 50.182877, "volume": 915712, "typical_volume": 961143.6, "trend": 46.553209, "fair_value": 34.795706, "relative_strength": -24.264742, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 45.297831, "energy": 52.768259, "activity_lines": [ 48.450819, 46.896648, 46.33646, 46.507225 ] }, { "date": "2026-05-15", "close": 49.43388, "volume": 1669142, "typical_volume": 969033.5, "trend": 46.750192, "fair_value": 34.967124, "relative_strength": -23.965836, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 33.407937, "energy": 65.047619, "activity_lines": [ 49.078105, 47.499251, 46.636059, 46.693075 ] }, { "date": "2026-05-22", "close": 49.80838, "volume": 822612, "typical_volume": 980294.1, "trend": 46.951485, "fair_value": 35.139255, "relative_strength": -24.773879, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 43.019084, "energy": 71.246407, "activity_lines": [ 49.533746, 48.117175, 46.961963, 46.890377 ] }, { "date": "2026-05-29", "close": 49.527504, "volume": 983091, "typical_volume": 998848.95, "trend": 46.997406, "fair_value": 35.306211, "relative_strength": -28.665894, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 65.762231, "energy": 77.03989, "activity_lines": [ 49.633613, 48.59381, 47.247741, 47.056572 ] }, { "date": "2026-06-05", "close": 51.306374, "volume": 1327307, "typical_volume": 1001268.55, "trend": 47.102622, "fair_value": 35.48457, "relative_strength": -25.989736, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.480966, "energy": 74.581971, "activity_lines": [ 50.207844, 49.301102, 47.691344, 47.33457 ] }, { "date": "2026-06-12", "close": 51.400002, "volume": 2462093, "typical_volume": 1079090.55, "trend": 47.349167, "fair_value": 35.663192, "relative_strength": -23.715911, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 75.062125, "energy": 70.335994, "activity_lines": [ 50.657244, 49.890939, 48.12291, 47.611821 ] }, { "date": "2026-06-19", "close": 56.299999, "volume": 3100983, "typical_volume": 1162053.2, "trend": 47.6623, "fair_value": 35.871873, "relative_strength": -20.010673, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 93.25031, "energy": 89.729204, "activity_lines": [ 52.658834, 51.232098, 48.999296, 48.189294 ] }, { "date": "2026-06-26", "close": 55.799999, "volume": 1602440, "typical_volume": 1200711.05, "trend": 47.886988, "fair_value": 36.072625, "relative_strength": -16.79876, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 85.823817, "energy": 93.252185, "activity_lines": [ 54.036017, 52.276652, 49.779318, 48.714306 ] }, { "date": "2026-07-03", "close": 56.900002, "volume": 1636642, "typical_volume": 1235936.05, "trend": 48.120254, "fair_value": 36.282453, "relative_strength": -18.642395, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 83.365371, "energy": 92.909005, "activity_lines": [ 55.380425, 53.340772, 50.616845, 49.295791 ] }, { "date": "2026-07-10", "close": 56.299999, "volume": 0, "typical_volume": 1217827.55, "trend": 48.386575, "fair_value": 36.488434, "relative_strength": -16.509617, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 72.587255, "energy": 89.518107, "activity_lines": [ 56.033333, 54.129412, 51.341168, 49.823517 ] }, { "date": "2026-07-17", "close": 56.400002, "volume": 1355628, "typical_volume": 1247013.9, "trend": 48.631263, "fair_value": 36.693661, "relative_strength": -10.730107, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.261574, "energy": 85.434716, "activity_lines": [ 56.386667, 54.802885, 52.024932, 50.340512 ] }, { "date": "2026-07-24", "close": 56.400002, "volume": 850488, "typical_volume": 1220068.05, "trend": 48.929004, "fair_value": 36.893948, "relative_strength": -12.388808, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.435983, "energy": 70.684125, "activity_lines": [ 56.406668, 55.363319, 52.661257, 50.841721 ] }, { "date": "2026-07-31", "close": 59.400002, "volume": 1444412, "typical_volume": 1239701.75, "trend": 49.34235, "fair_value": 37.11276, "relative_strength": -6.298384, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 85.077841, "energy": 71.62521, "activity_lines": [ 57.420002, 56.342551, 53.536304, 51.517269 ] }, { "date": "2026-08-07", "close": 58.599998, "volume": 1106178, "typical_volume": 1239908.6, "trend": 49.725908, "fair_value": 37.326443, "relative_strength": -9.558386, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 73.513544, "energy": 67.169988, "activity_lines": [ 57.926667, 57.001935, 54.265856, 52.114537 ] }, { "date": "2026-08-14", "close": 58.700001, "volume": 395735, "typical_volume": 1215933.1, "trend": 50.119041, "fair_value": 37.540415, "relative_strength": -12.070706, "stage": 3, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.518472, "energy": 66.396351, "activity_lines": [ 58.353334, 57.514546, 54.937432, 52.693511 ] } ], "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." } } }