{ "ticker": { "uuid": "c8ee152e-6871-4f80-9794-66687c6848c7", "symbol": "XS4", "name": "ON Semiconductor Corporation", "exchange": "GER", "country": "DE", "assetType": "equity" }, "methodBoundary": "Trend Architecture is a weekly structural classification, not a forecast, probability of return, recommendation or execution signal. Confidence measures geometric agreement and external confirmation only.", "analysis": { "eligible": true, "as_of": "2026-08-07", "benchmark": "^GDAXI", "stage": 2, "stage_name": "Advancing", "phase": "2c", "phase_label": "Stage 2C \u00b7 Late advance", "transition": "stage_2_healthy", "transition_label": "Stage 2 trend intact", "confidence": 79.359, "architecture_regime": "deceleration", "architecture_regime_label": "Deceleration", "architecture_modifier": "Recompressing", "architecture_gate": "up", "architecture_direction": -12.169, "architecture_energy": 30.779, "architecture_maturity": 44.579, "architecture_confidence": 78.288, "architecture_tenure": "Developing", "architecture": { "interpretation": { "headline": "The upward structure remains, but its energy is decelerating.", "body": "Trend remains positive, but Activity or price acceptance is losing strength. This can become a healthy recompression, a re-acceleration, or a Rotation Down." }, "scores": { "balance": 41.6, "rotation_up": 14.1, "upward_expansion": 44.15, "deceleration": 82.2, "rotation_down": 53.16, "downward_expansion": 40.48 }, "activity_lines": [ 73.855332, 79.46309, 84.741618, 79.99187 ], "activity_state": "Moderate", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": -0.666667 }, "latest_close": 70.43, "trend_reference": 72.766333, "distance_from_trend": -0.032107, "trend_direction": "Improving", "fair_value": 61.438461, "distance_from_fair_value": 0.14635, "fair_value_direction": "Weakening", "relative_strength": 7.783155, "relative_strength_direction": "Weakening", "price_momentum": 0.280545, "excess_performance": 0.215906, "evidence": [ { "label": "Price vs Trend", "positive": false, "value": -0.032107, "read": "Below" }, { "label": "Trend direction", "positive": true, "value": 0.223234, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.14635, "read": "Premium" }, { "label": "Fair Value direction", "positive": false, "value": -0.271851, "read": "Moving away" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.077832, "read": "Leading" }, { "label": "Relative strength direction", "positive": false, "value": -0.65055, "read": "Weakening" }, { "label": "Price momentum", "positive": true, "value": 0.280545, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 1.457996, "read": "Demand-led" } ], "volume": { "latest": 6857, "relative_activity": 1.407488, "balance": 1.457996, "dry_up": 1.388655, "accumulation_observations": 5, "distribution_observations": 4 }, "risk": { "range_context": 0.149204, "annualized_volatility": 0.604519, "from_high_reference": -0.391165, "from_low_reference": 0.817783 }, "levels": { "trend_reference": 72.766333, "fair_value_reference": 61.438461, "structural_low": 47.610001, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 15, "median_return": 0.030853, "positive_rate": 0.733333, "directional_follow_through": 0.733333, "median_excess_return": 0.043988, "regime_survival": 0.533333, "best_return": 0.391484, "worst_return": -0.160348, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 7, "median_return": 0.084172, "positive_rate": 0.571429, "directional_follow_through": 0.571429, "median_excess_return": 0.163881, "regime_survival": 0.142857, "best_return": 1.034827, "worst_return": -0.270614, "sufficient": true }, { "horizon": "Extended", "sample_count": 4, "median_return": 0.273073, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": 0.303943, "regime_survival": 0.0, "best_return": 0.384016, "worst_return": 0.153963, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": 0.458283, "positive_rate": 1.0, "directional_follow_through": 1.0, "median_excess_return": 0.481698, "regime_survival": 0.5, "best_return": 0.719275, "worst_return": 0.197291, "sufficient": false } ], "ledger": [ { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2023-11-24", "end": "2024-03-01", "tenure": "Established", "return": 0.17969, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-03-08", "end": "2024-04-05", "tenure": "Developing", "return": -0.142683, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-04-12", "end": "2024-05-31", "tenure": "Developing", "return": 0.028342, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-06-07", "end": "2025-01-03", "tenure": "Extended", "return": -0.08111, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-01-10", "end": "2025-06-20", "tenure": "Established", "return": -0.158648, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-06-27", "end": "2025-08-15", "tenure": "Developing", "return": -0.037831, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-08-22", "end": "2025-11-07", "tenure": "Developing", "return": 0.004722, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-11-14", "end": "2025-11-21", "tenure": "New", "return": -0.032172, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-11-28", "end": "2025-12-12", "tenure": "New", "return": 0.090783, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-12-19", "end": "2026-01-09", "tenure": "New", "return": 0.153912, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-01-16", "end": "2026-03-13", "tenure": "Developing", "return": -0.030822, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-03-20", "end": "2026-04-17", "tenure": "Developing", "return": 0.373899, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-04-24", "end": "2026-07-03", "tenure": "Developing", "return": -0.00992, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-07-10", "end": "2026-08-07", "tenure": "Developing", "return": -0.160348, "active": true } ], "chart_path": [ { "date": "2023-08-18", "close": 82.650002, "volume": 1136, "typical_volume": 1081.45, "trend": 78.309001, "fair_value": 49.241987, "relative_strength": 8.016897, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 48.687391, "energy": 37.909147, "activity_lines": [ 87.744001, 87.94091, 84.48581, 81.524366 ] }, { "date": "2023-08-25", "close": 84.339996, "volume": 3750, "typical_volume": 1242.4, "trend": 78.856334, "fair_value": 49.734615, "relative_strength": 9.922985, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 40.203804, "energy": 23.251293, "activity_lines": [ 86.150666, 87.468364, 84.863381, 81.913463 ] }, { "date": "2023-09-01", "close": 92.050003, "volume": 952, "typical_volume": 1243.55, "trend": 79.374334, "fair_value": 50.276667, "relative_strength": 18.149893, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 52.914041, "energy": 26.648745, "activity_lines": [ 87.417334, 88.364546, 85.902858, 82.764667 ] }, { "date": "2023-09-08", "close": 91.949997, "volume": 2054, "typical_volume": 1322.75, "trend": 79.855667, "fair_value": 50.818077, "relative_strength": 18.451136, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 53.87708, "energy": 31.537673, "activity_lines": [ 88.841999, 89.022364, 86.831238, 83.576 ] }, { "date": "2023-09-15", "close": 87.199997, "volume": 1598, "typical_volume": 1397.9, "trend": 80.218, "fair_value": 51.329038, "relative_strength": 11.167301, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 50.806686, "energy": 33.001249, "activity_lines": [ 88.751998, 88.69909, 87.188143, 84.049828 ] }, { "date": "2023-09-22", "close": 87.650002, "volume": 1190, "typical_volume": 1440.85, "trend": 80.727667, "fair_value": 51.842885, "relative_strength": 13.967735, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 50.700848, "energy": 34.287639, "activity_lines": [ 88.755999, 88.426363, 87.47381, 84.529312 ] }, { "date": "2023-09-29", "close": 88.510002, "volume": 1708, "typical_volume": 1512.1, "trend": 81.251, "fair_value": 52.362244, "relative_strength": 16.210298, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 48.047207, "energy": 29.118588, "activity_lines": [ 88.713334, 88.359273, 87.76881, 85.031398 ] }, { "date": "2023-10-06", "close": 84.93, "volume": 1251, "typical_volume": 1512.7, "trend": 81.54, "fair_value": 52.858654, "relative_strength": 12.731495, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 20.520553, "energy": 11.346793, "activity_lines": [ 87.199334, 87.644546, 87.656524, 85.268753 ] }, { "date": "2023-10-13", "close": 86.379997, "volume": 701, "typical_volume": 1529.7, "trend": 81.959333, "fair_value": 53.364359, "relative_strength": 14.60746, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 18.323101, "energy": 11.377752, "activity_lines": [ 86.643333, 87.37509, 87.647762, 85.581011 ] }, { "date": "2023-10-20", "close": 82.239998, "volume": 1049, "typical_volume": 1494.75, "trend": 82.282, "fair_value": 53.843526, "relative_strength": 11.788022, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -0.91943, "energy": 9.767745, "activity_lines": [ 85.078666, 86.472908, 87.213047, 85.599118 ] }, { "date": "2023-10-27", "close": 79.559998, "volume": 1205, "typical_volume": 1406.1, "trend": 82.410667, "fair_value": 54.305513, "relative_strength": 8.794836, "stage": 2, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": -11.343507, "energy": 22.419177, "activity_lines": [ 82.951332, 85.158363, 86.516952, 85.423505 ] }, { "date": "2023-11-03", "close": 63.77, "volume": 5448, "typical_volume": 1601.35, "trend": 82.231667, "fair_value": 54.666282, "relative_strength": -15.533199, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "mixed", "direction": -53.267481, "energy": 68.128482, "activity_lines": [ 76.099999, 81.02909, 84.33219, 84.220881 ] }, { "date": "2023-11-10", "close": 62.490002, "volume": 1445, "typical_volume": 1639.75, "trend": 81.957334, "fair_value": 55.018846, "relative_strength": -17.191189, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -63.67504, "energy": 83.570931, "activity_lines": [ 70.471333, 77.04109, 82.114809, 82.947226 ] }, { "date": "2023-11-17", "close": 63.830002, "volume": 2196, "typical_volume": 1740.45, "trend": 81.853667, "fair_value": 55.38, "relative_strength": -18.792142, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -79.434014, "energy": 92.090448, "activity_lines": [ 66.785334, 73.834182, 80.108143, 81.77772 ] }, { "date": "2023-11-24", "close": 63.220001, "volume": 1938, "typical_volume": 1780.95, "trend": 81.853, "fair_value": 55.737244, "relative_strength": -19.826575, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.641068, "energy": 90.742695, "activity_lines": [ 64.399334, 71.027637, 78.146524, 80.575548 ] }, { "date": "2023-12-01", "close": 67.139999, "volume": 1903, "typical_volume": 1797.9, "trend": 81.677333, "fair_value": 56.119615, "relative_strength": -16.5567, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.058077, "energy": 87.783315, "activity_lines": [ 64.588001, 69.369818, 76.664238, 79.626323 ] }, { "date": "2023-12-08", "close": 71.400002, "volume": 2783, "typical_volume": 1880.9, "trend": 81.571333, "fair_value": 56.529295, "relative_strength": -13.013832, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.882444, "energy": 65.371627, "activity_lines": [ 67.024668, 68.859455, 75.698238, 78.963269 ] }, { "date": "2023-12-15", "close": 79.160004, "volume": 2162, "typical_volume": 1935.05, "trend": 81.621, "fair_value": 56.988718, "relative_strength": -3.623824, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -44.490817, "energy": 36.720508, "activity_lines": [ 71.539335, 70.071092, 75.55362, 78.807699 ] }, { "date": "2023-12-22", "close": 76.540001, "volume": 940, "typical_volume": 1833.95, "trend": 81.514667, "fair_value": 57.431346, "relative_strength": -6.708447, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -35.852856, "energy": 28.968164, "activity_lines": [ 74.069335, 70.911274, 75.234524, 78.479893 ] }, { "date": "2023-12-29", "close": 76.919998, "volume": 771, "typical_volume": 1809.0, "trend": 81.380333, "fair_value": 57.87641, "relative_strength": -6.657599, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -28.297402, "energy": 31.822421, "activity_lines": [ 75.878667, 71.999455, 75.029905, 78.183463 ] }, { "date": "2024-01-05", "close": 69.349998, "volume": 3287, "typical_volume": 1916.55, "trend": 80.934, "fair_value": 58.272949, "relative_strength": -15.059667, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -39.92022, "energy": 30.774431, "activity_lines": [ 74.251333, 71.808, 74.149286, 77.407312 ] }, { "date": "2024-01-12", "close": 67.260002, "volume": 2924, "typical_volume": 1875.25, "trend": 80.425334, "fair_value": 58.507019, "relative_strength": -18.194125, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.306451, "energy": 30.639665, "activity_lines": [ 71.78, 71.422182, 73.132953, 76.525119 ] }, { "date": "2024-01-19", "close": 67.18, "volume": 3120, "typical_volume": 1983.65, "trend": 80.0, "fair_value": 58.729583, "relative_strength": -17.585302, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.928332, "energy": 44.28683, "activity_lines": [ 69.558, 70.958364, 72.190334, 75.670581 ] }, { "date": "2024-01-26", "close": 67.019997, "volume": 2422, "typical_volume": 2002.05, "trend": 79.384334, "fair_value": 58.974199, "relative_strength": -19.58385, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.201519, "energy": 56.503367, "activity_lines": [ 68.081332, 70.380182, 71.350905, 74.833161 ] }, { "date": "2024-02-02", "close": 65.0, "volume": 3077, "typical_volume": 2076.0, "trend": 78.701667, "fair_value": 59.185096, "relative_strength": -21.469967, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.904022, "energy": 79.484637, "activity_lines": [ 66.565999, 69.376727, 70.43781, 73.90514 ] }, { "date": "2024-02-09", "close": 74.019997, "volume": 8986, "typical_volume": 2465.8, "trend": 78.157, "fair_value": 59.438269, "relative_strength": -10.373002, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -53.852366, "energy": 42.877799, "activity_lines": [ 68.851999, 69.980908, 70.489476, 73.603097 ] }, { "date": "2024-02-16", "close": 74.389999, "volume": 1993, "typical_volume": 2480.05, "trend": 77.680333, "fair_value": 59.69657, "relative_strength": -10.724114, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -31.187923, "energy": 20.040554, "activity_lines": [ 70.949998, 70.527272, 70.641285, 73.360064 ] }, { "date": "2024-02-23", "close": 70.989998, "volume": 2995, "typical_volume": 2567.25, "trend": 76.882667, "fair_value": 59.942532, "relative_strength": -16.054771, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -30.653189, "energy": 15.95387, "activity_lines": [ 71.439332, 70.40109, 70.536523, 72.92843 ] }, { "date": "2024-03-01", "close": 74.580002, "volume": 1157, "typical_volume": 2590.05, "trend": 76.269333, "fair_value": 60.226891, "relative_strength": -13.218611, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -3.496798, "energy": 14.691381, "activity_lines": [ 72.871333, 71.076181, 70.840047, 72.779871 ] }, { "date": "2024-03-08", "close": 73.800003, "volume": 4667, "typical_volume": 2770.95, "trend": 75.850667, "fair_value": 60.497019, "relative_strength": -14.236771, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -6.376373, "energy": 14.564592, "activity_lines": [ 73.539334, 71.645091, 71.125476, 72.620559 ] }, { "date": "2024-03-15", "close": 69.440002, "volume": 7314, "typical_volume": 3076.4, "trend": 75.410333, "fair_value": 60.727019, "relative_strength": -19.492203, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -19.657817, "energy": 10.952539, "activity_lines": [ 72.167335, 71.478, 71.035857, 72.206968 ] }, { "date": "2024-03-22", "close": 68.709999, "volume": 808, "typical_volume": 2844.4, "trend": 74.889333, "fair_value": 60.952083, "relative_strength": -21.17732, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -37.346034, "energy": 15.565865, "activity_lines": [ 70.857334, 71.176546, 70.924905, 71.774688 ] }, { "date": "2024-03-29", "close": 68.769997, "volume": 852, "typical_volume": 2814.75, "trend": 74.113333, "fair_value": 61.161122, "relative_strength": -21.978479, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -39.581671, "energy": 23.080779, "activity_lines": [ 69.946, 70.859636, 70.796143, 71.379892 ] }, { "date": "2024-04-05", "close": 63.27, "volume": 3147, "typical_volume": 2862.3, "trend": 73.157333, "fair_value": 61.337212, "relative_strength": -26.683158, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -70.32531, "energy": 54.829084, "activity_lines": [ 67.349333, 69.513818, 70.113666, 70.680322 ] }, { "date": "2024-04-12", "close": 63.509998, "volume": 860, "typical_volume": 2808.4, "trend": 72.367667, "fair_value": 61.516122, "relative_strength": -25.118004, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.639964, "energy": 67.6309, "activity_lines": [ 65.586665, 68.279818, 69.456714, 70.057914 ] }, { "date": "2024-04-19", "close": 57.810001, "volume": 6530, "typical_volume": 3039.75, "trend": 71.373, "fair_value": 61.660417, "relative_strength": -30.828357, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -84.276357, "energy": 80.642228, "activity_lines": [ 62.609999, 66.036545, 68.255523, 69.118709 ] }, { "date": "2024-04-26", "close": 63.700001, "volume": 4352, "typical_volume": 3118.2, "trend": 70.546, "fair_value": 61.855929, "relative_strength": -25.417452, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.287744, "energy": 71.681639, "activity_lines": [ 62.372, 65.158909, 67.659714, 68.623677 ] }, { "date": "2024-05-03", "close": 65.669998, "volume": 2860, "typical_volume": 3153.1, "trend": 69.904, "fair_value": 62.074327, "relative_strength": -22.147111, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.442813, "energy": 56.729755, "activity_lines": [ 63.124666, 64.833818, 67.28819, 68.309097 ] }, { "date": "2024-05-10", "close": 65.370003, "volume": 2499, "typical_volume": 3231.05, "trend": 69.203667, "fair_value": 62.296571, "relative_strength": -25.317467, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.82832, "energy": 41.767305, "activity_lines": [ 63.984001, 64.550909, 66.952333, 68.016581 ] }, { "date": "2024-05-17", "close": 67.849998, "volume": 491, "typical_volume": 3217.05, "trend": 68.724, "fair_value": 62.530224, "relative_strength": -21.831513, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -38.123072, "energy": 20.572631, "activity_lines": [ 65.53, 64.886363, 66.905857, 67.929247 ] }, { "date": "2024-05-24", "close": 67.07, "volume": 3083, "typical_volume": 3206.85, "trend": 68.307667, "fair_value": 62.748141, "relative_strength": -22.233207, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -31.794328, "energy": 20.306571, "activity_lines": [ 66.526667, 65.188182, 66.828286, 67.822537 ] }, { "date": "2024-05-31", "close": 65.309998, "volume": 905, "typical_volume": 3105.9, "trend": 68.359, "fair_value": 62.965353, "relative_strength": -22.98833, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -30.354833, "energy": 18.926689, "activity_lines": [ 66.319333, 65.21309, 66.593952, 67.629139 ] }, { "date": "2024-06-07", "close": 66.330002, "volume": 2752, "typical_volume": 3087.5, "trend": 68.487, "fair_value": 63.190865, "relative_strength": -21.504476, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -29.351312, "energy": 18.132169, "activity_lines": [ 66.344667, 65.485273, 66.466047, 67.498236 ] }, { "date": "2024-06-14", "close": 67.120003, "volume": 3216, "typical_volume": 3127.2, "trend": 68.596667, "fair_value": 63.427692, "relative_strength": -17.661938, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -28.761297, "energy": 15.056317, "activity_lines": [ 66.589334, 65.945455, 66.417429, 67.410043 ] }, { "date": "2024-06-21", "close": 64.360001, "volume": 10411, "typical_volume": 3493.9, "trend": 68.634667, "fair_value": 63.63593, "relative_strength": -21.245834, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -50.06736, "energy": 22.995553, "activity_lines": [ 65.797335, 65.833819, 66.105476, 67.13671 ] }, { "date": "2024-06-28", "close": 64.129997, "volume": 441, "typical_volume": 3066.65, "trend": 68.534333, "fair_value": 63.840288, "relative_strength": -21.238464, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -50.352091, "energy": 25.324054, "activity_lines": [ 65.161333, 65.664909, 65.774667, 66.846086 ] }, { "date": "2024-07-05", "close": 67.809998, "volume": 1087, "typical_volume": 3021.35, "trend": 68.414667, "fair_value": 64.071603, "relative_strength": -17.155587, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -24.879931, "energy": 12.886123, "activity_lines": [ 65.947999, 66.050181, 65.841428, 66.799355 ] }, { "date": "2024-07-12", "close": 70.040001, "volume": 4490, "typical_volume": 3096.1, "trend": 68.110666, "fair_value": 64.326026, "relative_strength": -14.984068, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -0.353767, "energy": 4.037312, "activity_lines": [ 67.311333, 66.766182, 66.151905, 66.904215 ] }, { "date": "2024-07-19", "close": 69.849998, "volume": 2069, "typical_volume": 3141.7, "trend": 67.887666, "fair_value": 64.575385, "relative_strength": -11.894275, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 19.75621, "energy": 27.490158, "activity_lines": [ 68.363999, 67.368181, 66.448809, 67.01643 ] }, { "date": "2024-07-26", "close": 63.810001, "volume": 8378, "typical_volume": 3327.25, "trend": 67.450666, "fair_value": 64.775128, "relative_strength": -19.773374, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -26.262398, "energy": 18.435702, "activity_lines": [ 67.221333, 66.790545, 66.193, 66.753355 ] }, { "date": "2024-08-02", "close": 62.919998, "volume": 7514, "typical_volume": 3337.25, "trend": 67.236333, "fair_value": 64.933429, "relative_strength": -16.663635, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -43.339914, "energy": 17.115568, "activity_lines": [ 65.818666, 66.124545, 65.9, 66.461053 ] }, { "date": "2024-08-09", "close": 64.459999, "volume": 8134, "typical_volume": 3703.55, "trend": 67.143, "fair_value": 65.111378, "relative_strength": -14.219589, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -35.50404, "energy": 21.594907, "activity_lines": [ 65.009999, 65.813999, 65.784714, 66.281935 ] }, { "date": "2024-08-16", "close": 65.779999, "volume": 301, "typical_volume": 3676.0, "trend": 67.096333, "fair_value": 65.303878, "relative_strength": -14.662809, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -44.940148, "energy": 28.503616, "activity_lines": [ 64.864666, 65.758908, 65.81538, 66.194 ] }, { "date": "2024-08-23", "close": 67.739998, "volume": 251, "typical_volume": 3531.2, "trend": 67.120333, "fair_value": 65.494808, "relative_strength": -12.884604, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -23.904501, "energy": 14.376238, "activity_lines": [ 65.656665, 66.070181, 66.046952, 66.235526 ] }, { "date": "2024-08-30", "close": 70.120003, "volume": 3974, "typical_volume": 3686.9, "trend": 67.291, "fair_value": 65.697019, "relative_strength": -10.260406, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 25.754585, "energy": 17.758798, "activity_lines": [ 67.382667, 66.802909, 66.483904, 66.429054 ] }, { "date": "2024-09-06", "close": 61.650002, "volume": 506, "typical_volume": 3385.7, "trend": 66.878667, "fair_value": 65.837724, "relative_strength": -17.543118, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -46.232674, "energy": 18.121286, "activity_lines": [ 65.864668, 65.890909, 66.082714, 66.065118 ] }, { "date": "2024-09-13", "close": 64.650002, "volume": 77, "typical_volume": 3171.95, "trend": 66.554, "fair_value": 65.989006, "relative_strength": -14.552511, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -33.663423, "energy": 13.097382, "activity_lines": [ 65.431335, 65.569455, 65.948952, 65.921333 ] }, { "date": "2024-09-20", "close": 62.02, "volume": 6151, "typical_volume": 3336.5, "trend": 66.255, "fair_value": 66.117211, "relative_strength": -17.205481, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -53.928474, "energy": 34.693896, "activity_lines": [ 64.108668, 64.827273, 65.560191, 65.628817 ] }, { "date": "2024-09-27", "close": 67.110001, "volume": 4324, "typical_volume": 3427.75, "trend": 66.006, "fair_value": 66.291314, "relative_strength": -12.912356, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -35.928323, "energy": 22.27682, "activity_lines": [ 64.733335, 65.156364, 65.673572, 65.683979 ] }, { "date": "2024-10-04", "close": 65.169998, "volume": 3752, "typical_volume": 3590.8, "trend": 65.718333, "fair_value": 66.460353, "relative_strength": -12.952666, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -41.495166, "energy": 25.321564, "activity_lines": [ 64.753333, 65.182546, 65.593905, 65.630043 ] }, { "date": "2024-10-11", "close": 65.18, "volume": 1498, "typical_volume": 3511.55, "trend": 65.576333, "fair_value": 66.637147, "relative_strength": -13.083875, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -14.177638, "energy": 7.971652, "activity_lines": [ 65.106666, 65.185818, 65.527952, 65.595312 ] }, { "date": "2024-10-18", "close": 63.959999, "volume": 1213, "typical_volume": 3526.95, "trend": 65.418, "fair_value": 66.791378, "relative_strength": -14.967772, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -17.274534, "energy": 7.881363, "activity_lines": [ 64.817999, 64.926182, 65.354809, 65.491032 ] }, { "date": "2024-10-25", "close": 66.5, "volume": 2750, "typical_volume": 3526.85, "trend": 65.342333, "fair_value": 66.969904, "relative_strength": -9.804034, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 3.992637, "energy": 2.613352, "activity_lines": [ 65.422, 65.137455, 65.43, 65.560839 ] }, { "date": "2024-11-01", "close": 66.050003, "volume": 6733, "typical_volume": 3702.7, "trend": 65.435, "fair_value": 67.065737, "relative_strength": -9.089265, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 5.066214, "energy": 3.626052, "activity_lines": [ 65.577334, 65.253819, 65.461524, 65.606495 ] }, { "date": "2024-11-08", "close": 65.410004, "volume": 4304, "typical_volume": 3397.35, "trend": 65.498334, "fair_value": 67.154904, "relative_strength": -9.46311, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 1.402082, "energy": 1.983373, "activity_lines": [ 65.590002, 65.284547, 65.437191, 65.604882 ] }, { "date": "2024-11-15", "close": 61.75, "volume": 1221, "typical_volume": 3436.35, "trend": 65.629667, "fair_value": 67.191763, "relative_strength": -14.159124, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -52.164757, "energy": 25.462055, "activity_lines": [ 64.366668, 64.735455, 65.059286, 65.363054 ] }, { "date": "2024-11-22", "close": 65.940002, "volume": 2671, "typical_volume": 3515.55, "trend": 65.704334, "fair_value": 67.277276, "relative_strength": -8.615332, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -34.308042, "energy": 17.355547, "activity_lines": [ 64.768669, 64.946365, 65.091763, 65.383076 ] }, { "date": "2024-11-29", "close": 68.459999, "volume": 1491, "typical_volume": 3365.6, "trend": 65.797334, "fair_value": 67.351378, "relative_strength": -6.299233, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 18.103927, "energy": 9.588603, "activity_lines": [ 65.878668, 65.592001, 65.373143, 65.560861 ] }, { "date": "2024-12-06", "close": 63.07, "volume": 2367, "typical_volume": 3380.5, "trend": 65.720667, "fair_value": 67.393494, "relative_strength": -16.383295, "stage": 4, "regime": "balance", "modifier": "Neutral compression", "gate": "down", "direction": -46.39364, "energy": 18.812409, "activity_lines": [ 65.061334, 65.140546, 65.148715, 65.384904 ] }, { "date": "2024-12-13", "close": 62.790001, "volume": 1234, "typical_volume": 3023.3, "trend": 65.552, "fair_value": 67.446827, "relative_strength": -16.122816, "stage": 4, "regime": "balance", "modifier": "Neutral compression", "gate": "down", "direction": -48.003089, "energy": 19.046408, "activity_lines": [ 64.349334, 64.711637, 64.929905, 65.195828 ] }, { "date": "2024-12-20", "close": 61.0, "volume": 816, "typical_volume": 2688.4, "trend": 65.349667, "fair_value": 67.46375, "relative_strength": -15.709338, "stage": 4, "regime": "balance", "modifier": "Neutral compression", "gate": "down", "direction": -57.406054, "energy": 39.166519, "activity_lines": [ 63.215334, 64.000546, 64.545477, 64.902151 ] }, { "date": "2024-12-27", "close": 63.34, "volume": 0, "typical_volume": 2281.7, "trend": 65.284, "fair_value": 67.478237, "relative_strength": -12.252507, "stage": 4, "regime": "balance", "modifier": "Neutral compression", "gate": "down", "direction": -47.656655, "energy": 43.859108, "activity_lines": [ 62.911333, 63.79091, 64.393048, 64.772495 ] }, { "date": "2025-01-03", "close": 60.950001, "volume": 0, "typical_volume": 2266.65, "trend": 65.104667, "fair_value": 67.500994, "relative_strength": -14.724332, "stage": 4, "regime": "balance", "modifier": "Neutral compression", "gate": "down", "direction": -58.483684, "energy": 54.158301, "activity_lines": [ 61.984, 63.158001, 64.018334, 64.492882 ] }, { "date": "2025-01-10", "close": 54.869999, "volume": 3742, "typical_volume": 2441.2, "trend": 64.696333, "fair_value": 67.483494, "relative_strength": -23.868275, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -79.660021, "energy": 70.017412, "activity_lines": [ 59.530667, 61.520546, 63.087572, 63.832581 ] }, { "date": "2025-01-17", "close": 53.200001, "volume": 3850, "typical_volume": 2435.0, "trend": 64.324333, "fair_value": 67.503173, "relative_strength": -28.029688, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -80.433647, "energy": 77.148225, "activity_lines": [ 57.067334, 59.782728, 62.059048, 63.090882 ] }, { "date": "2025-01-24", "close": 52.400002, "volume": 1698, "typical_volume": 2494.6, "trend": 63.933334, "fair_value": 67.536346, "relative_strength": -30.17013, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -78.828323, "energy": 83.619543, "activity_lines": [ 54.976668, 58.121455, 61.034905, 62.32157 ] }, { "date": "2025-01-31", "close": 51.259998, "volume": 11349, "typical_volume": 3058.2, "trend": 63.381667, "fair_value": 67.547372, "relative_strength": -32.197586, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -77.294935, "energy": 87.98574, "activity_lines": [ 53.079333, 56.422909, 59.946238, 61.503936 ] }, { "date": "2025-02-07", "close": 49.415001, "volume": 13827, "typical_volume": 3442.0, "trend": 62.694167, "fair_value": 67.521506, "relative_strength": -34.035281, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -80.036067, "energy": 91.280273, "activity_lines": [ 51.372334, 54.655818, 58.745619, 60.602861 ] }, { "date": "2025-02-14", "close": 48.700001, "volume": 2244, "typical_volume": 3338.0, "trend": 61.989167, "fair_value": 67.494583, "relative_strength": -36.309845, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -77.676608, "energy": 90.022119, "activity_lines": [ 50.196001, 53.105, 57.536929, 59.700011 ] }, { "date": "2025-02-21", "close": 51.68, "volume": 674, "typical_volume": 3184.1, "trend": 61.584834, "fair_value": 67.47266, "relative_strength": -31.041804, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -66.742885, "energy": 79.895613, "activity_lines": [ 50.424334, 52.357273, 56.699715, 59.034904 ] }, { "date": "2025-02-28", "close": 45.32, "volume": 447, "typical_volume": 3131.55, "trend": 60.998167, "fair_value": 67.421378, "relative_strength": -39.475728, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -83.712908, "energy": 79.581728, "activity_lines": [ 48.634, 50.655182, 55.321024, 57.98556 ] }, { "date": "2025-03-07", "close": 40.494999, "volume": 5273, "typical_volume": 3334.55, "trend": 60.199334, "fair_value": 67.347051, "relative_strength": -46.253076, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -91.137726, "energy": 90.17096, "activity_lines": [ 45.707333, 48.360909, 53.577381, 56.662775 ] }, { "date": "2025-03-14", "close": 39.57, "volume": 1380, "typical_volume": 3266.05, "trend": 59.325667, "fair_value": 67.244615, "relative_strength": -46.757987, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -86.540334, "energy": 91.379064, "activity_lines": [ 43.19, 46.313818, 51.857381, 55.33185 ] }, { "date": "2025-03-21", "close": 39.880001, "volume": 267, "typical_volume": 2942.75, "trend": 58.397001, "fair_value": 67.136154, "relative_strength": -45.458692, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.891452, "energy": 91.447563, "activity_lines": [ 41.432333, 44.711818, 50.295143, 54.077291 ] }, { "date": "2025-03-28", "close": 38.900002, "volume": 427, "typical_volume": 2748.9, "trend": 57.356334, "fair_value": 67.035513, "relative_strength": -45.123647, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.604434, "energy": 90.024983, "activity_lines": [ 39.936001, 43.204182, 48.764191, 52.81942 ] }, { "date": "2025-04-04", "close": 34.834999, "volume": 1507, "typical_volume": 2763.2, "trend": 56.4625, "fair_value": 66.942788, "relative_strength": -45.934873, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -86.057316, "energy": 91.09666, "activity_lines": [ 37.936667, 41.217455, 46.972334, 51.36643 ] }, { "date": "2025-04-11", "close": 28.905001, "volume": 2150, "typical_volume": 2737.15, "trend": 55.271, "fair_value": 66.807885, "relative_strength": -53.946711, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -94.687508, "energy": 96.49821, "activity_lines": [ 34.659667, 38.471909, 44.743881, 49.588527 ] }, { "date": "2025-04-18", "close": 30.049999, "volume": 1701, "typical_volume": 2747.65, "trend": 54.205334, "fair_value": 66.687372, "relative_strength": -53.465193, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -84.044708, "energy": 91.631909, "activity_lines": [ 32.537, 36.341, 42.800834, 47.961366 ] }, { "date": "2025-04-25", "close": 34.490002, "volume": 6209, "typical_volume": 2939.75, "trend": 53.118, "fair_value": 66.580256, "relative_strength": -48.441484, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -68.275855, "energy": 74.773954, "activity_lines": [ 32.529001, 35.369455, 41.463548, 46.689409 ] }, { "date": "2025-05-02", "close": 36.57, "volume": 1405, "typical_volume": 2948.3, "trend": 52.164667, "fair_value": 66.482628, "relative_strength": -46.626758, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.411148, "energy": 66.562476, "activity_lines": [ 33.573667, 35.034455, 40.460453, 45.621796 ] }, { "date": "2025-05-09", "close": 36.130001, "volume": 5113, "typical_volume": 3163.15, "trend": 51.196334, "fair_value": 66.389872, "relative_strength": -47.533815, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.748608, "energy": 60.860939, "activity_lines": [ 34.627001, 34.894182, 39.54031, 44.587301 ] }, { "date": "2025-05-16", "close": 39.919998, "volume": 2652, "typical_volume": 3295.75, "trend": 50.395, "fair_value": 66.307756, "relative_strength": -41.941959, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.944459, "energy": 40.069489, "activity_lines": [ 36.857333, 35.610091, 39.099548, 43.859796 ] }, { "date": "2025-05-23", "close": 36.310001, "volume": 4096, "typical_volume": 3500.55, "trend": 49.388667, "fair_value": 66.177051, "relative_strength": -46.149847, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -42.001734, "energy": 33.153881, "activity_lines": [ 37.15, 35.680091, 38.4265, 42.951086 ] }, { "date": "2025-05-30", "close": 37.575001, "volume": 1124, "typical_volume": 3369.65, "trend": 48.4395, "fair_value": 66.046122, "relative_strength": -44.39174, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -38.998216, "energy": 29.031218, "activity_lines": [ 37.447, 36.039364, 37.991262, 42.188914 ] }, { "date": "2025-06-06", "close": 44.654999, "volume": 2427, "typical_volume": 3298.5, "trend": 47.747667, "fair_value": 65.966667, "relative_strength": -33.965173, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -13.254645, "energy": 20.705448, "activity_lines": [ 39.898333, 37.727818, 38.312667, 41.944753 ] }, { "date": "2025-06-13", "close": 44.700001, "volume": 3617, "typical_volume": 3394.45, "trend": 47.179334, "fair_value": 65.929487, "relative_strength": -30.808964, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 5.91984, "energy": 18.771165, "activity_lines": [ 41.825667, 39.319818, 38.679048, 41.748129 ] }, { "date": "2025-06-20", "close": 46.165001, "volume": 941, "typical_volume": 2874.05, "trend": 46.520167, "fair_value": 65.906827, "relative_strength": -27.236455, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 13.882391, "energy": 30.247109, "activity_lines": [ 43.670001, 40.998819, 39.221619, 41.682688 ] }, { "date": "2025-06-27", "close": 45.465, "volume": 2776, "typical_volume": 2321.5, "trend": 45.753667, "fair_value": 65.90468, "relative_strength": -29.565194, "stage": 4, "regime": "rotation_up", "modifier": "Structural repair", "gate": "down", "direction": 10.174996, "energy": 34.046934, "activity_lines": [ 44.864667, 42.236728, 39.721786, 41.614613 ] }, { "date": "2025-07-04", "close": 47.764999, "volume": 1277, "typical_volume": 2273.15, "trend": 45.2435, "fair_value": 65.873686, "relative_strength": -24.336918, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 36.104609, "energy": 57.291612, "activity_lines": [ 46.215667, 43.612546, 40.45981, 41.744377 ] }, { "date": "2025-07-11", "close": 50.459999, "volume": 1195, "typical_volume": 2299.2, "trend": 44.8325, "fair_value": 65.851635, "relative_strength": -20.657873, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 45.331702, "energy": 69.164075, "activity_lines": [ 47.785666, 45.237, 41.458952, 42.080925 ] }, { "date": "2025-07-18", "close": 51.48, "volume": 1525, "typical_volume": 2353.1, "trend": 44.515167, "fair_value": 65.807596, "relative_strength": -18.132612, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 53.06685, "energy": 73.338464, "activity_lines": [ 49.308666, 46.794364, 42.561048, 42.509796 ] }, { "date": "2025-07-25", "close": 47.669998, "volume": 6820, "typical_volume": 2430.45, "trend": 43.992833, "fair_value": 65.707404, "relative_strength": -23.111589, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 38.258814, "energy": 60.980132, "activity_lines": [ 49.109666, 47.379909, 43.270952, 42.713333 ] }, { "date": "2025-08-01", "close": 48.150002, "volume": 8186, "typical_volume": 2770.75, "trend": 43.566167, "fair_value": 65.595545, "relative_strength": -18.793878, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 35.357322, "energy": 44.58198, "activity_lines": [ 48.970333, 47.911818, 43.992405, 42.981538 ] }, { "date": "2025-08-08", "close": 41.154999, "volume": 3541, "typical_volume": 2934.45, "trend": 43.109, "fair_value": 65.421154, "relative_strength": -31.704385, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 6.942073, "energy": 16.455115, "activity_lines": [ 46.320333, 46.956636, 44.006809, 42.825979 ] }, { "date": "2025-08-15", "close": 43.744999, "volume": 1776, "typical_volume": 3001.9, "trend": 42.793833, "fair_value": 65.240032, "relative_strength": -26.981475, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 33.964005, "energy": 23.647335, "activity_lines": [ 44.974333, 46.407272, 44.261809, 42.867011 ] }, { "date": "2025-08-22", "close": 42.355, "volume": 1565, "typical_volume": 3004.8, "trend": 42.459, "fair_value": 65.042949, "relative_strength": -28.248348, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.254026, "energy": 23.661335, "activity_lines": [ 43.612666, 45.621727, 44.361357, 42.838699 ] }, { "date": "2025-08-29", "close": 43.025002, "volume": 5338, "typical_volume": 3164.2, "trend": 42.1845, "fair_value": 64.876442, "relative_strength": -24.565178, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.325139, "energy": 24.981079, "activity_lines": [ 43.082667, 45.000636, 44.488905, 42.875215 ] }, { "date": "2025-09-05", "close": 42.43, "volume": 1224, "typical_volume": 3140.35, "trend": 41.951667, "fair_value": 64.716378, "relative_strength": -23.680219, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 6.322049, "energy": 17.390876, "activity_lines": [ 42.664, 44.328455, 44.492548, 42.891054 ] }, { "date": "2025-09-12", "close": 41.494999, "volume": 442, "typical_volume": 2852.0, "trend": 41.7115, "fair_value": 64.54968, "relative_strength": -24.630932, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -1.268521, "energy": 16.132762, "activity_lines": [ 42.315, 43.541454, 44.34819, 42.861591 ] }, { "date": "2025-09-19", "close": 42.959999, "volume": 8596, "typical_volume": 3211.55, "trend": 41.420833, "fair_value": 64.414808, "relative_strength": -20.795456, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 6.674976, "energy": 13.787989, "activity_lines": [ 42.431666, 43.134818, 44.31, 42.94214 ] }, { "date": "2025-09-26", "close": 42.605, "volume": 420, "typical_volume": 2976.9, "trend": 41.330333, "fair_value": 64.267404, "relative_strength": -20.683139, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 6.777653, "energy": 12.118174, "activity_lines": [ 42.482333, 42.8, 44.207571, 43.018538 ] }, { "date": "2025-10-03", "close": 41.945, "volume": 128, "typical_volume": 2850.7, "trend": 41.378667, "fair_value": 64.084359, "relative_strength": -22.853071, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 3.709955, "energy": 10.722275, "activity_lines": [ 42.296333, 42.506545, 44.011452, 43.058193 ] }, { "date": "2025-10-10", "close": 41.0, "volume": 1479, "typical_volume": 2719.85, "trend": 41.426333, "fair_value": 63.960641, "relative_strength": -23.053897, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -2.140387, "energy": 10.316975, "activity_lines": [ 41.867333, 42.145363, 43.71569, 43.033763 ] }, { "date": "2025-10-17", "close": 44.099998, "volume": 4098, "typical_volume": 2868.55, "trend": 41.567, "fair_value": 63.825385, "relative_strength": -14.764063, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.706128, "energy": 12.374462, "activity_lines": [ 42.566999, 42.477818, 43.692833, 43.206258 ] }, { "date": "2025-10-24", "close": 44.0, "volume": 2293, "typical_volume": 2861.85, "trend": 41.737, "fair_value": 63.681474, "relative_strength": -15.188852, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 26.81501, "energy": 12.232605, "activity_lines": [ 43.059666, 42.738545, 43.629381, 43.363226 ] }, { "date": "2025-10-31", "close": 44.075001, "volume": 1569, "typical_volume": 2759.45, "trend": 42.045, "fair_value": 63.563366, "relative_strength": -12.799494, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.525899, "energy": 17.150529, "activity_lines": [ 43.508, 43.008273, 43.57619, 43.514064 ] }, { "date": "2025-11-07", "close": 42.555, "volume": 3415, "typical_volume": 2883.15, "trend": 42.5, "fair_value": 63.381667, "relative_strength": -13.1541, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.641567, "energy": 13.824448, "activity_lines": [ 43.351667, 42.970363, 43.381214, 43.546968 ] }, { "date": "2025-11-14", "close": 41.185001, "volume": 6563, "typical_volume": 3072.5, "trend": 42.871167, "fair_value": 63.197917, "relative_strength": -15.870134, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -16.469419, "energy": 8.335094, "activity_lines": [ 42.698, 42.691909, 43.072952, 43.462129 ] }, { "date": "2025-11-21", "close": 39.860001, "volume": 1514, "typical_volume": 3084.35, "trend": 43.050167, "fair_value": 62.99766, "relative_strength": -14.456804, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -33.974248, "energy": 38.993344, "activity_lines": [ 41.590334, 42.195182, 42.658881, 43.26786 ] }, { "date": "2025-11-28", "close": 43.400002, "volume": 1051, "typical_volume": 3077.15, "trend": 43.277833, "fair_value": 62.834648, "relative_strength": -8.313357, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": -17.202421, "energy": 30.426993, "activity_lines": [ 41.945335, 42.371819, 42.619595, 43.29043 ] }, { "date": "2025-12-05", "close": 47.950001, "volume": 4461, "typical_volume": 3223.95, "trend": 43.671833, "fair_value": 62.705353, "relative_strength": 1.572699, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 26.189815, "energy": 15.504645, "activity_lines": [ 43.857001, 43.367728, 43.047262, 43.59186 ] }, { "date": "2025-12-12", "close": 47.34, "volume": 923, "typical_volume": 2929.1, "trend": 43.919167, "fair_value": 62.613558, "relative_strength": 0.728018, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 25.87401, "energy": 37.319322, "activity_lines": [ 45.307001, 44.155546, 43.433643, 43.828516 ] }, { "date": "2025-12-19", "close": 46.52, "volume": 3690, "typical_volume": 2704.3, "trend": 44.2595, "fair_value": 62.538301, "relative_strength": -0.294965, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 22.934506, "energy": 42.554631, "activity_lines": [ 46.164667, 44.696182, 43.7435, 43.996312 ] }, { "date": "2025-12-26", "close": 47.029999, "volume": 162, "typical_volume": 2535.35, "trend": 44.574667, "fair_value": 62.468494, "relative_strength": 1.845653, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 26.268247, "energy": 53.018479, "activity_lines": [ 46.836667, 45.229182, 44.109691, 44.175054 ] }, { "date": "2026-01-02", "close": 48.544998, "volume": 309, "typical_volume": 2462.0, "trend": 44.704333, "fair_value": 62.392308, "relative_strength": 5.430807, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 44.274818, "energy": 61.373669, "activity_lines": [ 47.535666, 45.984364, 44.59219, 44.431204 ] }, { "date": "2026-01-09", "close": 53.68, "volume": 4439, "typical_volume": 2605.7, "trend": 45.003667, "fair_value": 62.356218, "relative_strength": 13.937911, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 89.348628, "energy": 83.095006, "activity_lines": [ 49.603333, 47.590545, 45.540881, 45.01028 ] }, { "date": "2026-01-16", "close": 52.560001, "volume": 1449, "typical_volume": 2411.25, "trend": 45.216833, "fair_value": 62.311474, "relative_strength": 11.943595, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.585309, "energy": 84.160225, "activity_lines": [ 50.915666, 48.818455, 46.328976, 45.497785 ] }, { "date": "2026-01-23", "close": 52.380001, "volume": 4056, "typical_volume": 2552.85, "trend": 45.447333, "fair_value": 62.211859, "relative_strength": 13.743595, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.305218, "energy": 83.60417, "activity_lines": [ 51.82, 49.831727, 47.054524, 45.959925 ] }, { "date": "2026-01-30", "close": 50.919998, "volume": 1276, "typical_volume": 2594.55, "trend": 45.5525, "fair_value": 62.047821, "relative_strength": 12.535854, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 66.018108, "energy": 77.685493, "activity_lines": [ 51.847, 50.376, 47.593643, 46.313 ] }, { "date": "2026-02-06", "close": 55.0, "volume": 3013, "typical_volume": 2315.4, "trend": 45.703833, "fair_value": 61.903526, "relative_strength": 20.709319, "stage": 1, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 79.206417, "energy": 76.661525, "activity_lines": [ 52.974666, 51.461, 48.476452, 46.922516 ] }, { "date": "2026-02-13", "close": 59.540001, "volume": 7552, "typical_volume": 2672.0, "trend": 45.9725, "fair_value": 61.795898, "relative_strength": 29.35307, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 87.374229, "energy": 73.854745, "activity_lines": [ 55.185333, 53.160545, 49.73431, 47.815172 ] }, { "date": "2026-02-20", "close": 58.619999, "volume": 5541, "typical_volume": 2942.65, "trend": 46.3375, "fair_value": 61.707821, "relative_strength": 25.608521, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 77.06706, "energy": 69.687948, "activity_lines": [ 56.698666, 54.482091, 50.823905, 48.63114 ] }, { "date": "2026-02-27", "close": 55.98, "volume": 817, "typical_volume": 2909.55, "trend": 46.5985, "fair_value": 61.599936, "relative_strength": 19.585389, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.647185, "energy": 65.822033, "activity_lines": [ 56.928, 55.118545, 51.582667, 49.253237 ] }, { "date": "2026-03-06", "close": 49.919998, "volume": 4616, "typical_volume": 2935.45, "trend": 46.890667, "fair_value": 61.43109, "relative_strength": 13.872739, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.972385, "energy": 49.175158, "activity_lines": [ 54.897333, 54.481181, 51.692952, 49.467527 ] }, { "date": "2026-03-13", "close": 50.939999, "volume": 1794, "typical_volume": 2910.5, "trend": 47.1305, "fair_value": 61.284551, "relative_strength": 16.368552, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 43.114482, "energy": 28.902496, "activity_lines": [ 53.273332, 53.976727, 51.872666, 49.728774 ] }, { "date": "2026-03-20", "close": 51.110001, "volume": 4317, "typical_volume": 3047.9, "trend": 47.422333, "fair_value": 61.147051, "relative_strength": 21.645302, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.606646, "energy": 24.257345, "activity_lines": [ 51.976666, 53.459636, 52.035524, 49.985516 ] }, { "date": "2026-03-27", "close": 51.189999, "volume": 1318, "typical_volume": 2943.05, "trend": 47.6945, "fair_value": 60.989936, "relative_strength": 21.567878, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 27.281119, "energy": 24.556344, "activity_lines": [ 51.268666, 53.003818, 52.1725, 50.228591 ] }, { "date": "2026-04-03", "close": 53.470001, "volume": 4403, "typical_volume": 2835.05, "trend": 48.0625, "fair_value": 60.889487, "relative_strength": 21.461376, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.006723, "energy": 19.844673, "activity_lines": [ 51.816, 52.987454, 52.4855, 50.601204 ] }, { "date": "2026-04-10", "close": 58.5, "volume": 831, "typical_volume": 2800.9, "trend": 48.629333, "fair_value": 60.811154, "relative_strength": 27.991909, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 66.392278, "energy": 34.450389, "activity_lines": [ 54.207333, 53.865818, 53.219047, 51.274591 ] }, { "date": "2026-04-17", "close": 70.220001, "volume": 1345, "typical_volume": 2815.6, "trend": 49.538, "fair_value": 60.83218, "relative_strength": 45.963118, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 87.141696, "energy": 76.943341, "activity_lines": [ 59.933334, 56.737273, 54.980024, 52.667538 ] }, { "date": "2026-04-24", "close": 83.669998, "volume": 2545, "typical_volume": 2719.8, "trend": 50.906833, "fair_value": 60.963141, "relative_strength": 74.745269, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 94.779339, "energy": 96.6467, "activity_lines": [ 68.857333, 61.777454, 57.894238, 54.869602 ] }, { "date": "2026-05-01", "close": 85.82, "volume": 6129, "typical_volume": 2980.1, "trend": 52.369333, "fair_value": 61.049103, "relative_strength": 74.730071, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 93.241542, "energy": 97.298479, "activity_lines": [ 76.327333, 66.769818, 60.843119, 57.122064 ] }, { "date": "2026-05-08", "close": 86.690002, "volume": 9443, "typical_volume": 3267.75, "trend": 53.892333, "fair_value": 61.126731, "relative_strength": 72.838117, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 86.012957, "energy": 94.961276, "activity_lines": [ 81.778667, 71.425818, 63.691619, 59.336301 ] }, { "date": "2026-05-15", "close": 97.709999, "volume": 10248, "typical_volume": 3772.05, "trend": 55.679333, "fair_value": 61.255192, "relative_strength": 93.629002, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 93.031772, "energy": 97.444806, "activity_lines": [ 88.688667, 77.527091, 67.398357, 62.163247 ] }, { "date": "2026-05-22", "close": 98.519997, "volume": 6014, "typical_volume": 4057.3, "trend": 57.496667, "fair_value": 61.375641, "relative_strength": 83.813113, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 85.409805, "energy": 94.661457, "activity_lines": [ 93.254666, 82.906727, 70.940904, 64.927161 ] }, { "date": "2026-05-29", "close": 103.779999, "volume": 5054, "typical_volume": 4088.05, "trend": 59.486833, "fair_value": 61.521987, "relative_strength": 87.656385, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 85.676788, "energy": 91.658506, "activity_lines": [ 97.687332, 88.377636, 74.746428, 67.913182 ] }, { "date": "2026-06-05", "close": 105.519997, "volume": 1968, "typical_volume": 4114.0, "trend": 61.585666, "fair_value": 61.668013, "relative_strength": 89.456381, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 81.187953, "energy": 81.868298, "activity_lines": [ 101.359331, 93.207272, 78.479095, 70.883064 ] }, { "date": "2026-06-12", "close": 102.400002, "volume": 1941, "typical_volume": 4008.25, "trend": 63.626166, "fair_value": 61.795449, "relative_strength": 81.282175, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 68.249128, "energy": 68.095305, "activity_lines": [ 102.677999, 96.481818, 81.662428, 73.516247 ] }, { "date": "2026-06-19", "close": 104.0, "volume": 6285, "typical_volume": 4258.7, "trend": 65.764166, "fair_value": 61.94968, "relative_strength": 78.264505, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 69.200279, "energy": 67.630952, "activity_lines": [ 103.482666, 99.157636, 84.759952, 76.12101 ] }, { "date": "2026-06-26", "close": 82.330002, "volume": 7545, "typical_volume": 4485.3, "trend": 67.061833, "fair_value": 61.929423, "relative_strength": 41.23859, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 53.719538, "energy": 52.170534, "activity_lines": [ 96.644667, 97.066182, 85.540905, 77.189774 ] }, { "date": "2026-07-03", "close": 82.839996, "volume": 674, "typical_volume": 4141.4, "trend": 68.224833, "fair_value": 61.9125, "relative_strength": 34.683509, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 45.536195, "energy": 35.046019, "activity_lines": [ 91.055999, 94.847272, 86.240285, 78.20772 ] }, { "date": "2026-07-10", "close": 83.879997, "volume": 4632, "typical_volume": 4095.95, "trend": 69.442833, "fair_value": 61.870962, "relative_strength": 38.832619, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.550399, "energy": 29.712069, "activity_lines": [ 87.209998, 92.832544, 86.927761, 79.217731 ] }, { "date": "2026-07-17", "close": 75.779999, "volume": 7012, "typical_volume": 4405.7, "trend": 70.418166, "fair_value": 61.788205, "relative_strength": 25.683666, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.166164, "energy": 29.102947, "activity_lines": [ 82.106665, 89.380362, 86.723523, 79.62658 ] }, { "date": "2026-07-24", "close": 76.839996, "volume": 7490, "typical_volume": 4549.4, "trend": 71.411833, "fair_value": 61.672308, "relative_strength": 24.998724, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 2.51824, "energy": 23.276932, "activity_lines": [ 79.131331, 86.319271, 86.525951, 80.040892 ] }, { "date": "2026-07-31", "close": 72.43, "volume": 5702, "typical_volume": 4744.8, "trend": 72.207999, "fair_value": 61.540577, "relative_strength": 14.693125, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -8.666817, "energy": 27.109631, "activity_lines": [ 76.496665, 82.835817, 85.780189, 80.10658 ] }, { "date": "2026-08-07", "close": 70.43, "volume": 6857, "typical_volume": 4871.8, "trend": 72.766333, "fair_value": 61.438461, "relative_strength": 7.783155, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -12.169299, "energy": 30.778588, "activity_lines": [ 73.855332, 79.46309, 84.741618, 79.99187 ] } ], "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." } } }