{ "ticker": { "uuid": "ff216b1d-3407-463e-9b66-c9d1875bd45c", "symbol": "2434", "name": "Mospec Semiconductor Corp.", "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": "2026-08-21", "benchmark": "^TWII", "stage": 2, "stage_name": "Advancing", "phase": "2a", "phase_label": "Stage 2A \u00b7 Early advance", "transition": "stage_2_healthy", "transition_label": "Stage 2 trend intact", "confidence": 96.0, "architecture_regime": "deceleration", "architecture_regime_label": "Deceleration", "architecture_modifier": "Recompressing", "architecture_gate": "up", "architecture_direction": 36.432, "architecture_energy": 26.947, "architecture_maturity": 76.637, "architecture_confidence": 89.61, "architecture_tenure": "New", "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": 30.39, "rotation_up": 26.35, "upward_expansion": 59.1, "deceleration": 88.33, "rotation_down": 31.84, "downward_expansion": 20.44 }, "activity_lines": [ 52.243335, 56.608183, 50.006429, 44.921183 ], "activity_state": "Wide", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": 0.333333 }, "latest_close": 48.650002, "trend_reference": 39.061667, "distance_from_trend": 0.245467, "trend_direction": "Improving", "fair_value": 33.16859, "distance_from_fair_value": 0.466749, "fair_value_direction": "Improving", "relative_strength": 3.862832, "relative_strength_direction": "Improving", "price_momentum": 0.63255, "excess_performance": 0.286818, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.245467, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.259174, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.466749, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.514337, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.038628, "read": "Leading" }, { "label": "Relative strength direction", "positive": true, "value": 0.377994, "read": "Improving" }, { "label": "Price momentum", "positive": true, "value": 0.63255, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 1.467241, "read": "Demand-led" } ], "volume": { "latest": 1804579, "relative_activity": 1.10773, "balance": 1.467241, "dry_up": 1.939477, "accumulation_observations": 3, "distribution_observations": 2 }, "risk": { "range_context": 0.241047, "annualized_volatility": 0.919108, "from_high_reference": -0.450282, "from_low_reference": 0.746858 }, "levels": { "trend_reference": 39.061667, "fair_value_reference": 33.16859, "structural_low": 28.5, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 11, "median_return": -0.011628, "positive_rate": 0.363636, "directional_follow_through": 0.363636, "median_excess_return": -0.039495, "regime_survival": 0.727273, "best_return": 0.066038, "worst_return": -0.078947, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 4, "median_return": -0.031809, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.149136, "regime_survival": 0.25, "best_return": 0.067708, "worst_return": -0.092879, "sufficient": false }, { "horizon": "Extended", "sample_count": 3, "median_return": -0.02474, "positive_rate": 0.333333, "directional_follow_through": 0.333333, "median_excess_return": -0.104916, "regime_survival": 0.0, "best_return": 0.922601, "worst_return": -0.066176, "sufficient": false }, { "horizon": "Full cycle", "sample_count": 2, "median_return": -0.134544, "positive_rate": 0.0, "directional_follow_through": 0.0, "median_excess_return": -0.284309, "regime_survival": 0.0, "best_return": -0.052941, "worst_return": -0.216146, "sufficient": false } ], "ledger": [ { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-05-24", "end": "2024-06-07", "tenure": "New", "return": -0.008929, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-06-14", "end": "2024-08-09", "tenure": "Developing", "return": -0.055224, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-08-16", "end": "2024-09-13", "tenure": "Developing", "return": 0.036741, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-09-20", "end": "2024-12-06", "tenure": "Developing", "return": -0.027778, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-12-13", "end": "2025-06-13", "tenure": "Established", "return": -0.044728, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-06-20", "end": "2025-08-22", "tenure": "Developing", "return": -0.023689, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-08-29", "end": "2025-09-19", "tenure": "New", "return": 0.045775, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-09-26", "end": "2025-11-07", "tenure": "Developing", "return": 0.020478, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-11-14", "end": "2025-12-26", "tenure": "Developing", "return": -0.092814, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-01-02", "end": "2026-03-27", "tenure": "Developing", "return": -0.100619, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2026-04-03", "end": "2026-05-08", "tenure": "Developing", "return": 0.092308, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-05-15", "end": "2026-06-05", "tenure": "New", "return": 0.157895, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-06-12", "end": "2026-08-14", "tenure": "Developing", "return": 0.581539, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-08-21", "end": "2026-08-21", "tenure": "New", "return": 0.0, "active": true } ], "chart_path": [ { "date": "2023-08-18", "close": 30.25, "volume": 52290, "typical_volume": 107144.35, "trend": 29.991667, "fair_value": 32.380783, "relative_strength": -4.110329, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "up", "direction": 18.562707, "energy": 8.252422, "activity_lines": [ 30.396667, 30.407273, 30.431429, 30.333226 ] }, { "date": "2023-08-25", "close": 33.900002, "volume": 219634, "typical_volume": 113117.9, "trend": 30.195, "fair_value": 32.438358, "relative_strength": 6.706255, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.183357, "energy": 58.155317, "activity_lines": [ 31.553334, 31.036364, 30.768334, 30.585377 ] }, { "date": "2023-09-01", "close": 39.0, "volume": 2609733, "typical_volume": 241522.1, "trend": 30.558334, "fair_value": 32.5233, "relative_strength": 21.103983, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 89.817107, "energy": 85.987958, "activity_lines": [ 34.173334, 32.538182, 31.57381, 31.153441 ] }, { "date": "2023-09-08", "close": 37.099998, "volume": 1331532, "typical_volume": 305764.35, "trend": 30.85, "fair_value": 32.600855, "relative_strength": 15.390629, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 78.955459, "energy": 88.386623, "activity_lines": [ 35.606666, 33.543636, 32.154286, 31.575484 ] }, { "date": "2023-09-15", "close": 35.799999, "volume": 246603, "typical_volume": 316506.75, "trend": 31.12, "fair_value": 32.666083, "relative_strength": 8.992148, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.340928, "energy": 83.626505, "activity_lines": [ 36.163333, 34.183636, 32.576905, 31.894839 ] }, { "date": "2023-09-22", "close": 35.049999, "volume": 152947, "typical_volume": 322732.0, "trend": 31.365, "fair_value": 32.728367, "relative_strength": 10.290104, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.916491, "energy": 81.270577, "activity_lines": [ 36.109999, 34.579091, 32.900238, 32.148387 ] }, { "date": "2023-09-29", "close": 34.799999, "volume": 75431, "typical_volume": 317903.85, "trend": 31.593333, "fair_value": 32.788782, "relative_strength": 9.357686, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.68583, "energy": 54.690212, "activity_lines": [ 35.653332, 34.851818, 33.175714, 32.37 ] }, { "date": "2023-10-06", "close": 33.799999, "volume": 71435, "typical_volume": 316330.0, "trend": 31.588333, "fair_value": 32.848397, "relative_strength": 5.145274, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 45.307912, "energy": 34.255925, "activity_lines": [ 34.803332, 34.861818, 33.335238, 32.512365 ] }, { "date": "2023-10-13", "close": 34.0, "volume": 23136, "typical_volume": 304983.7, "trend": 31.703333, "fair_value": 32.903526, "relative_strength": 4.156855, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 39.455343, "energy": 24.769384, "activity_lines": [ 34.366666, 34.851818, 33.494762, 32.667957 ] }, { "date": "2023-10-20", "close": 32.799999, "volume": 100039, "typical_volume": 302387.0, "trend": 31.788333, "fair_value": 32.941987, "relative_strength": 2.729292, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.325671, "energy": 22.000242, "activity_lines": [ 33.736666, 34.55909, 33.524285, 32.738709 ] }, { "date": "2023-10-27", "close": 32.599998, "volume": 47240, "typical_volume": 295118.1, "trend": 31.87, "fair_value": 32.983654, "relative_strength": 4.233157, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.369004, "energy": 20.96272, "activity_lines": [ 33.239999, 34.186363, 33.529285, 32.791075 ] }, { "date": "2023-11-03", "close": 32.450001, "volume": 662807, "typical_volume": 314130.55, "trend": 31.941667, "fair_value": 33.025, "relative_strength": 1.5319, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 18.470694, "energy": 16.455404, "activity_lines": [ 32.856666, 33.743636, 33.509047, 32.828494 ] }, { "date": "2023-11-10", "close": 31.799999, "volume": 96756, "typical_volume": 317753.4, "trend": 32.01, "fair_value": 33.060897, "relative_strength": -1.337416, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 2.257501, "energy": 13.196338, "activity_lines": [ 32.413333, 33.20909, 33.419523, 32.819355 ] }, { "date": "2023-11-17", "close": 32.900002, "volume": 56649, "typical_volume": 311109.1, "trend": 32.108333, "fair_value": 33.105128, "relative_strength": -0.907447, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.893863, "energy": 12.997237, "activity_lines": [ 32.47, 33.005454, 33.429524, 32.876774 ] }, { "date": "2023-11-24", "close": 32.5, "volume": 82167, "typical_volume": 309454.8, "trend": 32.193333, "fair_value": 33.145513, "relative_strength": -2.376704, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 7.720509, "energy": 11.792247, "activity_lines": [ 32.466667, 32.805454, 33.387619, 32.902043 ] }, { "date": "2023-12-01", "close": 34.700001, "volume": 484782, "typical_volume": 331176.2, "trend": 32.35, "fair_value": 33.200641, "relative_strength": 3.370918, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 34.124084, "energy": 13.847694, "activity_lines": [ 33.216667, 33.065455, 33.542619, 33.063763 ] }, { "date": "2023-12-08", "close": 33.900002, "volume": 131782, "typical_volume": 336615.15, "trend": 32.465, "fair_value": 33.249359, "relative_strength": 1.341124, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.69973, "energy": 18.593552, "activity_lines": [ 33.560001, 33.186364, 33.602857, 33.163763 ] }, { "date": "2023-12-15", "close": 34.400002, "volume": 62970, "typical_volume": 333141.7, "trend": 32.618333, "fair_value": 33.298077, "relative_strength": 1.147631, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 40.162521, "energy": 25.425009, "activity_lines": [ 33.973335, 33.414546, 33.69381, 33.288602 ] }, { "date": "2023-12-22", "close": 34.150002, "volume": 113707, "typical_volume": 332997.3, "trend": 32.733333, "fair_value": 33.34391, "relative_strength": 0.860528, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 39.839746, "energy": 27.191419, "activity_lines": [ 34.130002, 33.586365, 33.743334, 33.38742 ] }, { "date": "2023-12-29", "close": 34.450001, "volume": 34127, "typical_volume": 332788.35, "trend": 32.826667, "fair_value": 33.392949, "relative_strength": -0.088114, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 51.185957, "energy": 35.289973, "activity_lines": [ 34.303335, 33.810001, 33.80381, 33.498172 ] }, { "date": "2024-01-05", "close": 34.599998, "volume": 299144, "typical_volume": 345131.05, "trend": 32.97, "fair_value": 33.442949, "relative_strength": 2.696048, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 53.094142, "energy": 34.363596, "activity_lines": [ 34.396667, 34.03091, 33.859286, 33.612581 ] }, { "date": "2024-01-12", "close": 34.950001, "volume": 59579, "typical_volume": 337128.3, "trend": 33.105, "fair_value": 33.49391, "relative_strength": 3.715657, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 54.645044, "energy": 30.207922, "activity_lines": [ 34.613334, 34.279092, 33.927381, 33.740323 ] }, { "date": "2024-01-19", "close": 34.799999, "volume": 80169, "typical_volume": 210650.1, "trend": 33.241667, "fair_value": 33.544551, "relative_strength": 2.204227, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 53.112051, "energy": 30.213497, "activity_lines": [ 34.71, 34.454546, 33.976191, 33.849678 ] }, { "date": "2024-01-26", "close": 34.150002, "volume": 58748, "typical_volume": 147010.9, "trend": 33.38, "fair_value": 33.591667, "relative_strength": -1.487601, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 49.269148, "energy": 24.582935, "activity_lines": [ 34.563334, 34.457273, 33.983096, 33.90828 ] }, { "date": "2024-02-02", "close": 34.400002, "volume": 117819, "typical_volume": 140571.7, "trend": 33.531667, "fair_value": 33.640385, "relative_strength": -1.225379, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 47.250775, "energy": 22.576336, "activity_lines": [ 34.500001, 34.482728, 34.027858, 33.974086 ] }, { "date": "2024-02-09", "close": 33.950001, "volume": 7130, "typical_volume": 133280.85, "trend": 33.636667, "fair_value": 33.684936, "relative_strength": -2.767676, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.089828, "energy": 13.442228, "activity_lines": [ 34.290001, 34.391819, 34.036429, 34.001076 ] }, { "date": "2024-02-16", "close": 33.349998, "volume": 13000, "typical_volume": 130159.3, "trend": 33.736667, "fair_value": 33.728846, "relative_strength": -7.1127, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 19.437199, "energy": 11.276923, "activity_lines": [ 33.923334, 34.205455, 33.993096, 33.982581 ] }, { "date": "2024-02-23", "close": 34.150002, "volume": 112446, "typical_volume": 132209.85, "trend": 33.851667, "fair_value": 33.775962, "relative_strength": -6.32404, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.569449, "energy": 12.543152, "activity_lines": [ 33.930001, 34.174546, 34.032858, 34.009248 ] }, { "date": "2024-03-01", "close": 34.0, "volume": 74802, "typical_volume": 134793.15, "trend": 33.97, "fair_value": 33.823397, "relative_strength": -6.97019, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": 4.540565, "energy": 5.982086, "activity_lines": [ 33.93, 34.12091, 34.056667, 34.018818 ] }, { "date": "2024-03-08", "close": 32.0, "volume": 95909, "typical_volume": 134586.65, "trend": 34.023334, "fair_value": 33.859936, "relative_strength": -15.723381, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -61.431219, "energy": 36.888966, "activity_lines": [ 33.273334, 33.706364, 33.890001, 33.891721 ] }, { "date": "2024-03-15", "close": 31.65, "volume": 35644, "typical_volume": 134006.85, "trend": 34.07, "fair_value": 33.895513, "relative_strength": -15.898791, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -65.219572, "energy": 52.960239, "activity_lines": [ 32.66, 33.272728, 33.69381, 33.738603 ] }, { "date": "2024-03-22", "close": 31.299999, "volume": 111345, "typical_volume": 106433.75, "trend": 33.983333, "fair_value": 33.911539, "relative_strength": -18.784766, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.271551, "energy": 63.558452, "activity_lines": [ 32.083333, 32.829091, 33.46881, 33.559893 ] }, { "date": "2024-03-29", "close": 31.85, "volume": 81352, "typical_volume": 105663.55, "trend": 33.745, "fair_value": 33.929808, "relative_strength": -17.35066, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.841515, "energy": 61.443713, "activity_lines": [ 31.826666, 32.551818, 33.301667, 33.422258 ] }, { "date": "2024-04-05", "close": 32.299999, "volume": 23759, "typical_volume": 104019.05, "trend": 33.585, "fair_value": 33.938141, "relative_strength": -16.08447, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.501037, "energy": 57.847911, "activity_lines": [ 31.873333, 32.41, 33.177143, 33.329033 ] }, { "date": "2024-04-12", "close": 31.75, "volume": 35302, "typical_volume": 101675.8, "trend": 33.45, "fair_value": 33.923718, "relative_strength": -18.82285, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -58.558118, "energy": 50.241398, "activity_lines": [ 31.85, 32.201818, 33.003095, 33.210645 ] }, { "date": "2024-04-19", "close": 31.1, "volume": 25470, "typical_volume": 78710.2, "trend": 33.318334, "fair_value": 33.867308, "relative_strength": -15.277471, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.122671, "energy": 43.8397, "activity_lines": [ 31.626666, 31.923636, 32.770714, 33.059032 ] }, { "date": "2024-04-26", "close": 32.0, "volume": 95479, "typical_volume": 76895.05, "trend": 33.225, "fair_value": 33.815064, "relative_strength": -15.108284, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.084783, "energy": 33.324071, "activity_lines": [ 31.74, 31.860909, 32.641191, 32.973979 ] }, { "date": "2024-05-03", "close": 33.150002, "volume": 138052, "typical_volume": 80649.15, "trend": 33.203334, "fair_value": 33.785256, "relative_strength": -12.705828, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -34.617666, "energy": 21.386748, "activity_lines": [ 32.190001, 32.031818, 32.630238, 32.96914 ] }, { "date": "2024-05-10", "close": 34.099998, "volume": 178582, "typical_volume": 83892.9, "trend": 33.206667, "fair_value": 33.756731, "relative_strength": -11.556324, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -13.924389, "energy": 11.394591, "activity_lines": [ 32.87, 32.393636, 32.715714, 33.026989 ] }, { "date": "2024-05-17", "close": 33.900002, "volume": 148055, "typical_volume": 89589.3, "trend": 33.243334, "fair_value": 33.717628, "relative_strength": -14.128612, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "mixed", "direction": 5.998453, "energy": 15.964589, "activity_lines": [ 33.363334, 32.717273, 32.782381, 33.071721 ] }, { "date": "2024-05-24", "close": 33.599998, "volume": 70634, "typical_volume": 78163.8, "trend": 33.276667, "fair_value": 33.681731, "relative_strength": -15.836462, "stage": 4, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 12.425776, "energy": 21.711846, "activity_lines": [ 33.613333, 32.951818, 32.823095, 33.094731 ] }, { "date": "2024-05-31", "close": 33.049999, "volume": 86835, "typical_volume": 79526.6, "trend": 33.296667, "fair_value": 33.652244, "relative_strength": -15.391782, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 13.195129, "energy": 19.946297, "activity_lines": [ 33.513333, 33.050909, 32.81619, 33.080108 ] }, { "date": "2024-06-07", "close": 33.299999, "volume": 93334, "typical_volume": 80184.85, "trend": 33.346667, "fair_value": 33.628526, "relative_strength": -17.18616, "stage": 4, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 11.874412, "energy": 17.401798, "activity_lines": [ 33.426666, 33.163636, 32.842143, 33.080323 ] }, { "date": "2024-06-14", "close": 33.5, "volume": 81410, "typical_volume": 81317.95, "trend": 33.366667, "fair_value": 33.601923, "relative_strength": -18.828032, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 12.006963, "energy": 11.268044, "activity_lines": [ 33.396666, 33.286363, 32.894285, 33.090215 ] }, { "date": "2024-06-21", "close": 33.450001, "volume": 115785, "typical_volume": 81216.25, "trend": 33.398334, "fair_value": 33.569231, "relative_strength": -21.272947, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -7.357185, "energy": 7.305662, "activity_lines": [ 33.39, 33.378182, 32.944762, 33.095591 ] }, { "date": "2024-06-28", "close": 33.900002, "volume": 66764, "typical_volume": 84197.95, "trend": 33.371667, "fair_value": 33.54391, "relative_strength": -19.191216, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 19.568501, "energy": 15.868387, "activity_lines": [ 33.563334, 33.520909, 33.042619, 33.127957 ] }, { "date": "2024-07-05", "close": 33.849998, "volume": 92284, "typical_volume": 88162.15, "trend": 33.37, "fair_value": 33.505769, "relative_strength": -20.81023, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 18.241195, "energy": 19.012557, "activity_lines": [ 33.7, 33.603636, 33.135952, 33.158817 ] }, { "date": "2024-07-12", "close": 33.700001, "volume": 134639, "typical_volume": 89271.8, "trend": 33.346667, "fair_value": 33.467308, "relative_strength": -22.04079, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": 24.144128, "energy": 23.295537, "activity_lines": [ 33.733334, 33.625455, 33.212619, 33.180108 ] }, { "date": "2024-07-19", "close": 32.599998, "volume": 70786, "typical_volume": 89071.0, "trend": 33.295, "fair_value": 33.351923, "relative_strength": -20.830252, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -1.647192, "energy": 4.784151, "activity_lines": [ 33.373333, 33.437272, 33.186666, 33.131935 ] }, { "date": "2024-07-26", "close": 32.950001, "volume": 19000, "typical_volume": 85225.55, "trend": 33.245, "fair_value": 33.261538, "relative_strength": -17.013674, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -1.396337, "energy": 4.655381, "activity_lines": [ 33.19, 33.34, 33.200714, 33.109677 ] }, { "date": "2024-08-02", "close": 32.700001, "volume": 41649, "typical_volume": 85525.8, "trend": 33.181667, "fair_value": 33.180128, "relative_strength": -15.543779, "stage": 1, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -11.486692, "energy": 13.947319, "activity_lines": [ 32.956667, 33.214546, 33.186429, 33.074516 ] }, { "date": "2024-08-09", "close": 31.65, "volume": 82580, "typical_volume": 84087.55, "trend": 33.071667, "fair_value": 33.104487, "relative_strength": -17.294564, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "down", "direction": -56.057937, "energy": 38.080286, "activity_lines": [ 32.453334, 32.914546, 33.067143, 32.975699 ] }, { "date": "2024-08-16", "close": 31.299999, "volume": 51370, "typical_volume": 82588.45, "trend": 32.955, "fair_value": 33.041987, "relative_strength": -21.050873, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.973838, "energy": 58.462843, "activity_lines": [ 31.98, 32.576364, 32.912857, 32.861398 ] }, { "date": "2024-08-23", "close": 32.599998, "volume": 69808, "typical_volume": 84890.9, "trend": 32.903333, "fair_value": 33.002244, "relative_strength": -16.532121, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -47.385088, "energy": 50.341704, "activity_lines": [ 32.099999, 32.510909, 32.885, 32.838494 ] }, { "date": "2024-08-30", "close": 32.200001, "volume": 33934, "typical_volume": 84822.5, "trend": 32.83, "fair_value": 32.9625, "relative_strength": -17.15285, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -45.331981, "energy": 44.993241, "activity_lines": [ 32.086666, 32.389091, 32.817619, 32.793118 ] }, { "date": "2024-09-06", "close": 32.400002, "volume": 97488, "typical_volume": 88423.4, "trend": 32.778333, "fair_value": 32.923718, "relative_strength": -12.700179, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -40.052732, "energy": 24.197886, "activity_lines": [ 32.19, 32.326364, 32.767143, 32.765376 ] }, { "date": "2024-09-13", "close": 32.450001, "volume": 56118, "typical_volume": 86455.35, "trend": 32.748333, "fair_value": 32.88109, "relative_strength": -13.267676, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -34.705073, "energy": 15.710395, "activity_lines": [ 32.330001, 32.3, 32.715238, 32.744194 ] }, { "date": "2024-09-20", "close": 32.400002, "volume": 31136, "typical_volume": 81109.55, "trend": 32.69, "fair_value": 32.838141, "relative_strength": -14.309669, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -5.694274, "energy": 5.597617, "activity_lines": [ 32.400001, 32.290001, 32.656429, 32.721721 ] }, { "date": "2024-09-27", "close": 32.700001, "volume": 31303, "typical_volume": 73745.6, "trend": 32.646667, "fair_value": 32.800962, "relative_strength": -15.366891, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -2.441069, "energy": 3.366854, "activity_lines": [ 32.496668, 32.358183, 32.629762, 32.722366 ] }, { "date": "2024-10-04", "close": 32.200001, "volume": 65074, "typical_volume": 69596.55, "trend": 32.653333, "fair_value": 32.7625, "relative_strength": -14.130217, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -6.158033, "energy": 4.285838, "activity_lines": [ 32.420001, 32.333637, 32.562143, 32.693549 ] }, { "date": "2024-10-11", "close": 32.200001, "volume": 106131, "typical_volume": 71371.4, "trend": 32.671667, "fair_value": 32.727244, "relative_strength": -15.778759, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -34.81848, "energy": 15.232043, "activity_lines": [ 32.343334, 32.322728, 32.50262, 32.664301 ] }, { "date": "2024-10-18", "close": 32.0, "volume": 84852, "typical_volume": 71272.25, "trend": 32.695, "fair_value": 32.695833, "relative_strength": -17.789709, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -47.211805, "energy": 21.049398, "activity_lines": [ 32.213334, 32.284546, 32.430715, 32.620968 ] }, { "date": "2024-10-25", "close": 32.450001, "volume": 180847, "typical_volume": 75647.9, "trend": 32.715, "fair_value": 32.666987, "relative_strength": -15.519697, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -43.73582, "energy": 20.022614, "activity_lines": [ 32.263334, 32.321819, 32.406667, 32.605162 ] }, { "date": "2024-11-01", "close": 31.700001, "volume": 125000, "typical_volume": 77827.4, "trend": 32.695, "fair_value": 32.6375, "relative_strength": -14.841576, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -51.390305, "energy": 26.999015, "activity_lines": [ 32.060001, 32.201819, 32.315239, 32.539678 ] }, { "date": "2024-11-08", "close": 32.0, "volume": 100476, "typical_volume": 77061.95, "trend": 32.703334, "fair_value": 32.604808, "relative_strength": -16.320581, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -48.706856, "energy": 29.001839, "activity_lines": [ 32.023334, 32.152728, 32.260953, 32.494839 ] }, { "date": "2024-11-15", "close": 32.25, "volume": 167392, "typical_volume": 82093.35, "trend": 32.741667, "fair_value": 32.572436, "relative_strength": -12.145271, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -45.618971, "energy": 21.808637, "activity_lines": [ 32.083334, 32.152728, 32.237382, 32.465592 ] }, { "date": "2024-11-22", "close": 31.6, "volume": 107687, "typical_volume": 82863.5, "trend": 32.728334, "fair_value": 32.51859, "relative_strength": -14.010567, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -52.12212, "energy": 29.776381, "activity_lines": [ 31.923334, 32.037273, 32.159762, 32.391936 ] }, { "date": "2024-11-29", "close": 32.25, "volume": 41821, "typical_volume": 78222.6, "trend": 32.698334, "fair_value": 32.4625, "relative_strength": -9.122206, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -44.006033, "energy": 20.197581, "activity_lines": [ 32.006667, 32.055455, 32.154762, 32.361076 ] }, { "date": "2024-12-06", "close": 31.5, "volume": 162605, "typical_volume": 82813.55, "trend": 32.611667, "fair_value": 32.408013, "relative_strength": -14.185041, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -52.99622, "energy": 25.391717, "activity_lines": [ 31.853333, 31.94, 32.085239, 32.283764 ] }, { "date": "2024-12-13", "close": 31.299999, "volume": 34988, "typical_volume": 83612.95, "trend": 32.525, "fair_value": 32.352244, "relative_strength": -13.473006, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.962842, "energy": 37.193285, "activity_lines": [ 31.646666, 31.81, 32.001905, 32.19914 ] }, { "date": "2024-12-20", "close": 31.5, "volume": 33105, "typical_volume": 83185.75, "trend": 32.455, "fair_value": 32.302885, "relative_strength": -10.352381, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -50.700578, "energy": 34.296896, "activity_lines": [ 31.553333, 31.732727, 31.945476, 32.133011 ] }, { "date": "2024-12-27", "close": 33.049999, "volume": 74096, "typical_volume": 82761.55, "trend": 32.455, "fair_value": 32.261539, "relative_strength": -8.468982, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -19.261562, "energy": 10.316706, "activity_lines": [ 32.026666, 31.95, 32.042381, 32.171398 ] }, { "date": "2025-01-03", "close": 32.5, "volume": 270408, "typical_volume": 93713.45, "trend": 32.428334, "fair_value": 32.205128, "relative_strength": -7.91372, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -22.603893, "energy": 10.88706, "activity_lines": [ 32.22, 32.048182, 32.080238, 32.174301 ] }, { "date": "2025-01-10", "close": 31.5, "volume": 60259, "typical_volume": 93236.0, "trend": 32.361667, "fair_value": 32.15641, "relative_strength": -10.448124, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -36.447545, "energy": 16.173509, "activity_lines": [ 32.063333, 31.963636, 32.017143, 32.114409 ] }, { "date": "2025-01-17", "close": 31.6, "volume": 186263, "typical_volume": 100852.45, "trend": 32.3, "fair_value": 32.107692, "relative_strength": -10.009766, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -34.613124, "energy": 15.796839, "activity_lines": [ 31.94, 31.900909, 31.96881, 32.065269 ] }, { "date": "2025-01-24", "close": 31.4, "volume": 168525, "typical_volume": 104404.3, "trend": 32.216667, "fair_value": 32.066667, "relative_strength": -11.381052, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.285582, "energy": 23.695274, "activity_lines": [ 31.73, 31.809091, 31.904286, 32.007204 ] }, { "date": "2025-02-07", "close": 30.549999, "volume": 46594, "typical_volume": 103928.1, "trend": 32.106667, "fair_value": 32.02468, "relative_strength": -12.935902, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -60.993694, "energy": 49.545373, "activity_lines": [ 31.243333, 31.578181, 31.763571, 31.899677 ] }, { "date": "2025-02-14", "close": 30.200001, "volume": 51318, "typical_volume": 104937.2, "trend": 31.99, "fair_value": 31.984295, "relative_strength": -12.075955, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.44084, "energy": 61.162937, "activity_lines": [ 30.806667, 31.302727, 31.598571, 31.776667 ] }, { "date": "2025-02-21", "close": 31.0, "volume": 52167, "typical_volume": 105980.4, "trend": 31.936667, "fair_value": 31.938141, "relative_strength": -11.385564, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.627681, "energy": 56.329823, "activity_lines": [ 30.79, 31.21, 31.520238, 31.712796 ] }, { "date": "2025-02-28", "close": 29.700001, "volume": 82164, "typical_volume": 106834.9, "trend": 31.828334, "fair_value": 31.891667, "relative_strength": -12.011809, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.221829, "energy": 68.48868, "activity_lines": [ 30.373334, 30.89, 31.326191, 31.568495 ] }, { "date": "2025-03-07", "close": 29.450001, "volume": 132009, "typical_volume": 108128.8, "trend": 31.72, "fair_value": 31.840385, "relative_strength": -10.330294, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.427398, "energy": 66.952144, "activity_lines": [ 30.000001, 30.553637, 31.120238, 31.415054 ] }, { "date": "2025-03-14", "close": 29.85, "volume": 33742, "typical_volume": 105573.3, "trend": 31.66, "fair_value": 31.798718, "relative_strength": -6.276481, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.54886, "energy": 59.16959, "activity_lines": [ 29.890001, 30.327273, 30.965476, 31.294409 ] }, { "date": "2025-03-21", "close": 29.65, "volume": 50575, "typical_volume": 99059.7, "trend": 31.605, "fair_value": 31.758013, "relative_strength": -7.580208, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.959203, "energy": 63.657505, "activity_lines": [ 29.76, 30.122728, 30.801905, 31.164731 ] }, { "date": "2025-03-28", "close": 29.6, "volume": 44204, "typical_volume": 95019.9, "trend": 31.505, "fair_value": 31.722757, "relative_strength": -4.922783, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.911073, "energy": 53.346148, "activity_lines": [ 29.65, 29.960909, 30.646905, 31.035377 ] }, { "date": "2025-04-04", "close": 30.549999, "volume": 95196, "typical_volume": 94755.9, "trend": 31.45, "fair_value": 31.696795, "relative_strength": -0.287964, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -56.326823, "energy": 35.64206, "activity_lines": [ 29.95, 30.006364, 30.592381, 30.973764 ] }, { "date": "2025-04-11", "close": 27.6, "volume": 156791, "typical_volume": 94225.85, "trend": 31.29, "fair_value": 31.648718, "relative_strength": -1.523982, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.883196, "energy": 47.000166, "activity_lines": [ 29.21, 29.534545, 30.26381, 30.725376 ] }, { "date": "2025-04-18", "close": 28.5, "volume": 30633, "typical_volume": 90373.15, "trend": 31.158334, "fair_value": 31.604167, "relative_strength": 2.473055, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.78037, "energy": 44.250965, "activity_lines": [ 28.893333, 29.295455, 30.043095, 30.545376 ] }, { "date": "2025-04-25", "close": 28.450001, "volume": 29415, "typical_volume": 89752.85, "trend": 31.026667, "fair_value": 31.563782, "relative_strength": 0.050437, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.815324, "energy": 45.137877, "activity_lines": [ 28.65, 29.084546, 29.832381, 30.370645 ] }, { "date": "2025-05-02", "close": 29.700001, "volume": 53008, "typical_volume": 84273.0, "trend": 30.926667, "fair_value": 31.536218, "relative_strength": 0.066856, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.276149, "energy": 43.187652, "activity_lines": [ 28.903334, 29.132728, 29.75881, 30.285054 ] }, { "date": "2025-05-09", "close": 28.5, "volume": 36333, "typical_volume": 84340.25, "trend": 30.803333, "fair_value": 31.492949, "relative_strength": -4.215515, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.438873, "energy": 37.301203, "activity_lines": [ 28.75, 28.986364, 29.579524, 30.128495 ] }, { "date": "2025-05-16", "close": 28.25, "volume": 62083, "typical_volume": 85789.15, "trend": 30.671667, "fair_value": 31.447757, "relative_strength": -8.655818, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.345899, "energy": 35.75903, "activity_lines": [ 28.65, 28.816364, 29.389762, 29.963764 ] }, { "date": "2025-05-23", "close": 29.049999, "volume": 53000, "typical_volume": 84734.35, "trend": 30.573333, "fair_value": 31.419551, "relative_strength": -4.911789, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -50.84718, "energy": 28.088388, "activity_lines": [ 28.773333, 28.813636, 29.291667, 29.85914 ] }, { "date": "2025-05-30", "close": 30.0, "volume": 39325, "typical_volume": 73180.2, "trend": 30.491667, "fair_value": 31.392628, "relative_strength": -0.191705, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -33.46297, "energy": 19.050491, "activity_lines": [ 29.176666, 28.998182, 29.303095, 29.822151 ] }, { "date": "2025-06-06", "close": 29.6, "volume": 41297, "typical_volume": 72232.1, "trend": 30.421667, "fair_value": 31.365064, "relative_strength": -2.688857, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -31.314213, "energy": 14.547025, "activity_lines": [ 29.343333, 29.103636, 29.288333, 29.764624 ] }, { "date": "2025-06-13", "close": 29.9, "volume": 68665, "typical_volume": 66352.2, "trend": 30.351667, "fair_value": 31.33718, "relative_strength": -3.315087, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -23.14498, "energy": 15.341067, "activity_lines": [ 29.616667, 29.263636, 29.311191, 29.730968 ] }, { "date": "2025-06-20", "close": 29.549999, "volume": 43571, "typical_volume": 60104.5, "trend": 30.261667, "fair_value": 31.311859, "relative_strength": -4.133935, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -13.618142, "energy": 12.324126, "activity_lines": [ 29.68, 29.371818, 29.308809, 29.679247 ] }, { "date": "2025-06-27", "close": 29.700001, "volume": 62777, "typical_volume": 60913.65, "trend": 30.198333, "fair_value": 31.292949, "relative_strength": -5.767758, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -12.501546, "energy": 9.958737, "activity_lines": [ 29.706667, 29.471818, 29.329524, 29.643011 ] }, { "date": "2025-07-04", "close": 29.200001, "volume": 38287, "typical_volume": 60262.1, "trend": 30.096667, "fair_value": 31.273718, "relative_strength": -6.993736, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -16.892221, "energy": 9.075449, "activity_lines": [ 29.523334, 29.459091, 29.306667, 29.578602 ] }, { "date": "2025-07-11", "close": 29.1, "volume": 26077, "typical_volume": 58957.6, "trend": 30.016667, "fair_value": 31.260898, "relative_strength": -7.940671, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -33.142717, "energy": 15.557562, "activity_lines": [ 29.36, 29.414546, 29.279048, 29.514301 ] }, { "date": "2025-07-18", "close": 29.15, "volume": 42176, "typical_volume": 56958.2, "trend": 29.945, "fair_value": 31.235577, "relative_strength": -10.073191, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -34.711049, "energy": 18.449672, "activity_lines": [ 29.246667, 29.39, 29.265238, 29.458387 ] }, { "date": "2025-07-25", "close": 29.1, "volume": 63305, "typical_volume": 53523.0, "trend": 29.865, "fair_value": 31.221154, "relative_strength": -9.93048, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -38.129906, "energy": 21.849499, "activity_lines": [ 29.166667, 29.344546, 29.249286, 29.403871 ] }, { "date": "2025-08-01", "close": 29.200001, "volume": 40070, "typical_volume": 53839.4, "trend": 29.736667, "fair_value": 31.213782, "relative_strength": -9.584593, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -36.47535, "energy": 22.038864, "activity_lines": [ 29.15, 29.301818, 29.244524, 29.360968 ] }, { "date": "2025-08-08", "close": 29.200001, "volume": 28529, "typical_volume": 52737.1, "trend": 29.626667, "fair_value": 31.201282, "relative_strength": -11.428197, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -35.738742, "energy": 18.257305, "activity_lines": [ 29.166667, 29.256364, 29.242857, 29.326344 ] }, { "date": "2025-08-15", "close": 28.700001, "volume": 56166, "typical_volume": 53335.2, "trend": 29.533334, "fair_value": 31.195192, "relative_strength": -13.708889, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -55.038543, "energy": 30.604045, "activity_lines": [ 29.016667, 29.134546, 29.195715, 29.266559 ] }, { "date": "2025-08-22", "close": 28.85, "volume": 48647, "typical_volume": 51007.75, "trend": 29.441667, "fair_value": 31.175321, "relative_strength": -10.943631, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -51.007919, "energy": 31.691222, "activity_lines": [ 28.943334, 29.056364, 29.167143, 29.222473 ] }, { "date": "2025-08-29", "close": 28.4, "volume": 66858, "typical_volume": 46511.1, "trend": 29.341667, "fair_value": 31.163462, "relative_strength": -13.663532, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.00109, "energy": 47.569239, "activity_lines": [ 28.74, 28.915455, 29.10381, 29.155269 ] }, { "date": "2025-09-05", "close": 29.049999, "volume": 117152, "typical_volume": 50837.05, "trend": 29.291667, "fair_value": 31.156731, "relative_strength": -12.307202, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -49.543511, "energy": 39.072417, "activity_lines": [ 28.8, 28.913637, 29.098572, 29.136452 ] }, { "date": "2025-09-12", "close": 29.1, "volume": 79138, "typical_volume": 53323.2, "trend": 29.255, "fair_value": 31.156731, "relative_strength": -15.090001, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -46.217378, "energy": 23.287332, "activity_lines": [ 28.886666, 28.932727, 29.095476, 29.124086 ] }, { "date": "2025-09-19", "close": 29.700001, "volume": 80908, "typical_volume": 54718.2, "trend": 29.211667, "fair_value": 31.156731, "relative_strength": -13.281452, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -17.079114, "energy": 8.297797, "activity_lines": [ 29.18, 29.062728, 29.146429, 29.152796 ] }, { "date": "2025-09-26", "close": 29.299999, "volume": 59806, "typical_volume": 55891.85, "trend": 29.198333, "fair_value": 31.159936, "relative_strength": -14.065005, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 4.127078, "energy": 8.899646, "activity_lines": [ 29.273333, 29.109091, 29.159286, 29.158495 ] }, { "date": "2025-10-03", "close": 29.4, "volume": 40732, "typical_volume": 54824.3, "trend": 29.196667, "fair_value": 31.162821, "relative_strength": -17.176917, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 8.671725, "energy": 12.062506, "activity_lines": [ 29.37, 29.170909, 29.177857, 29.171505 ] }, { "date": "2025-10-10", "close": 29.35, "volume": 34318, "typical_volume": 53890.2, "trend": 29.18, "fair_value": 31.17468, "relative_strength": -18.520129, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 45.663399, "energy": 25.053648, "activity_lines": [ 29.383333, 29.218182, 29.186191, 29.181398 ] }, { "date": "2025-10-17", "close": 29.1, "volume": 49732, "typical_volume": 54410.55, "trend": 29.161667, "fair_value": 31.179808, "relative_strength": -18.812948, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 30.652882, "energy": 14.530068, "activity_lines": [ 29.293333, 29.217273, 29.169286, 29.176237 ] }, { "date": "2025-10-24", "close": 29.5, "volume": 41599, "typical_volume": 54425.65, "trend": 29.158333, "fair_value": 31.187821, "relative_strength": -18.034838, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 38.51394, "energy": 17.307114, "activity_lines": [ 29.336667, 29.290909, 29.194762, 29.198065 ] }, { "date": "2025-10-31", "close": 30.1, "volume": 65401, "typical_volume": 54262.45, "trend": 29.143333, "fair_value": 31.199359, "relative_strength": -18.05428, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 58.279072, "energy": 33.468239, "activity_lines": [ 29.593333, 29.459091, 29.277857, 29.258817 ] }, { "date": "2025-11-07", "close": 29.9, "volume": 39495, "typical_volume": 54058.65, "trend": 29.22, "fair_value": 31.219872, "relative_strength": -16.502723, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 53.021275, "energy": 37.781707, "activity_lines": [ 29.73, 29.568182, 29.340952, 29.307634 ] }, { "date": "2025-11-14", "close": 33.400002, "volume": 172992, "typical_volume": 59569.4, "trend": 29.383334, "fair_value": 31.257051, "relative_strength": -5.66898, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 87.408163, "energy": 78.833782, "activity_lines": [ 31.000001, 30.286364, 29.735715, 29.577312 ] }, { "date": "2025-11-21", "close": 31.85, "volume": 2661244, "typical_volume": 190717.25, "trend": 29.496667, "fair_value": 31.276923, "relative_strength": -6.474507, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.738393, "energy": 65.955337, "activity_lines": [ 31.483334, 30.643637, 29.965238, 29.736452 ] }, { "date": "2025-11-28", "close": 32.450001, "volume": 304567, "typical_volume": 204641.75, "trend": 29.588333, "fair_value": 31.292949, "relative_strength": -8.542471, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.575991, "energy": 69.251124, "activity_lines": [ 31.983334, 31.06, 30.239286, 29.926989 ] }, { "date": "2025-12-05", "close": 32.5, "volume": 169250, "typical_volume": 210995.45, "trend": 29.721667, "fair_value": 31.308974, "relative_strength": -9.171263, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.240223, "energy": 69.834538, "activity_lines": [ 32.303334, 31.435455, 30.502143, 30.114839 ] }, { "date": "2025-12-12", "close": 32.099998, "volume": 197257, "typical_volume": 217693.05, "trend": 29.85, "fair_value": 31.324039, "relative_strength": -10.684757, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.904056, "energy": 44.093169, "activity_lines": [ 32.33, 31.68, 30.710952, 30.26828 ] }, { "date": "2025-12-19", "close": 30.65, "volume": 103001, "typical_volume": 220839.6, "trend": 29.903333, "fair_value": 31.33718, "relative_strength": -12.841804, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 54.04907, "energy": 33.802899, "activity_lines": [ 31.726666, 31.611818, 30.767381, 30.319893 ] }, { "date": "2025-12-26", "close": 30.299999, "volume": 60809, "typical_volume": 222453.6, "trend": 29.913333, "fair_value": 31.35, "relative_strength": -16.000605, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 36.293842, "energy": 19.487737, "activity_lines": [ 31.189999, 31.456363, 30.783571, 30.345484 ] }, { "date": "2026-01-02", "close": 32.299999, "volume": 144894, "typical_volume": 226890.0, "trend": 30.003333, "fair_value": 31.375641, "relative_strength": -12.452153, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 43.166266, "energy": 20.358623, "activity_lines": [ 31.423332, 31.642727, 30.985, 30.499462 ] }, { "date": "2026-01-09", "close": 30.9, "volume": 189846, "typical_volume": 233949.95, "trend": 30.036667, "fair_value": 31.395513, "relative_strength": -18.345847, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.590288, "energy": 16.994911, "activity_lines": [ 31.199999, 31.523636, 31.035952, 30.557312 ] }, { "date": "2026-01-16", "close": 30.15, "volume": 200201, "typical_volume": 240617.1, "trend": 30.056667, "fair_value": 31.409936, "relative_strength": -22.681432, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 22.20343, "energy": 12.833815, "activity_lines": [ 30.833333, 31.253636, 31.005714, 30.564624 ] }, { "date": "2026-01-23", "close": 29.299999, "volume": 212572, "typical_volume": 245388.1, "trend": 30.043333, "fair_value": 31.418269, "relative_strength": -25.6444, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 2.799899, "energy": 6.866854, "activity_lines": [ 30.313333, 30.824545, 30.88619, 30.515806 ] }, { "date": "2026-01-30", "close": 29.75, "volume": 115702, "typical_volume": 247216.3, "trend": 30.061667, "fair_value": 31.430769, "relative_strength": -24.262473, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -13.385591, "energy": 15.586307, "activity_lines": [ 30.033333, 30.551818, 30.808333, 30.496882 ] }, { "date": "2026-02-06", "close": 29.1, "volume": 153014, "typical_volume": 250821.6, "trend": 30.061667, "fair_value": 31.43718, "relative_strength": -24.807494, "stage": 1, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -17.771315, "energy": 20.22494, "activity_lines": [ 29.573333, 30.199091, 30.665476, 30.434839 ] }, { "date": "2026-02-13", "close": 29.799999, "volume": 114008, "typical_volume": 253531.7, "trend": 30.083333, "fair_value": 31.446474, "relative_strength": -26.691802, "stage": 1, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -14.965084, "energy": 24.362944, "activity_lines": [ 29.56, 30.034545, 30.592143, 30.417957 ] }, { "date": "2026-02-27", "close": 30.15, "volume": 99521, "typical_volume": 256471.15, "trend": 30.118333, "fair_value": 31.46218, "relative_strength": -29.106128, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -15.030623, "energy": 26.031628, "activity_lines": [ 29.736666, 29.982727, 30.549762, 30.422258 ] }, { "date": "2026-03-06", "close": 30.0, "volume": 89753, "typical_volume": 259242.9, "trend": 30.145, "fair_value": 31.476923, "relative_strength": -25.174549, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -11.972813, "energy": 14.422437, "activity_lines": [ 29.863333, 29.939091, 30.489524, 30.414623 ] }, { "date": "2026-03-13", "close": 29.6, "volume": 90690, "typical_volume": 261290.8, "trend": 30.158333, "fair_value": 31.4875, "relative_strength": -25.227855, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -13.804334, "energy": 9.988206, "activity_lines": [ 29.81, 29.834545, 30.388095, 30.379462 ] }, { "date": "2026-03-20", "close": 29.35, "volume": 101033, "typical_volume": 264262.5, "trend": 30.18, "fair_value": 31.458013, "relative_strength": -25.592569, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -26.056435, "energy": 15.821416, "activity_lines": [ 29.683333, 29.697273, 30.260476, 30.327312 ] }, { "date": "2026-03-27", "close": 29.049999, "volume": 59346, "typical_volume": 263959.75, "trend": 30.186667, "fair_value": 31.448398, "relative_strength": -24.831196, "stage": 4, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -30.331975, "energy": 26.790572, "activity_lines": [ 29.44, 29.559091, 30.105, 30.254408 ] }, { "date": "2026-04-03", "close": 29.25, "volume": 78115, "typical_volume": 265890.75, "trend": 30.215, "fair_value": 31.441987, "relative_strength": -22.455226, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -54.349903, "energy": 43.241235, "activity_lines": [ 29.313333, 29.490909, 29.973571, 30.193978 ] }, { "date": "2026-04-10", "close": 29.299999, "volume": 64285, "typical_volume": 260455.4, "trend": 30.223333, "fair_value": 31.436539, "relative_strength": -27.835546, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -53.521817, "energy": 45.480187, "activity_lines": [ 29.263333, 29.448181, 29.85, 30.134946 ] }, { "date": "2026-04-17", "close": 29.549999, "volume": 71917, "typical_volume": 130989.05, "trend": 30.238333, "fair_value": 31.431731, "relative_strength": -29.23702, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -52.255815, "energy": 39.641382, "activity_lines": [ 29.343333, 29.450909, 29.769761, 30.091505 ] }, { "date": "2026-04-24", "close": 30.5, "volume": 136874, "typical_volume": 122604.4, "trend": 30.265, "fair_value": 31.436539, "relative_strength": -30.142058, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -26.144722, "energy": 13.105331, "activity_lines": [ 29.743333, 29.63, 29.790952, 30.108387 ] }, { "date": "2026-05-01", "close": 29.6, "volume": 62548, "typical_volume": 117269.3, "trend": 30.275, "fair_value": 31.434295, "relative_strength": -31.403843, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -32.5504, "energy": 16.127259, "activity_lines": [ 29.766666, 29.62, 29.735714, 30.065484 ] }, { "date": "2026-05-08", "close": 31.950001, "volume": 512894, "typical_volume": 133051.15, "trend": 30.36, "fair_value": 31.447115, "relative_strength": -29.919299, "stage": 1, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "mixed", "direction": 28.072032, "energy": 23.769213, "activity_lines": [ 30.536667, 30.040909, 29.918095, 30.173548 ] }, { "date": "2026-05-15", "close": 30.4, "volume": 132379, "typical_volume": 134520.05, "trend": 30.395, "fair_value": 31.44968, "relative_strength": -31.87379, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 10.947823, "energy": 19.648453, "activity_lines": [ 30.61, 30.147273, 29.953571, 30.176129 ] }, { "date": "2026-05-22", "close": 29.950001, "volume": 172667, "typical_volume": 140112.95, "trend": 30.423333, "fair_value": 31.446474, "relative_strength": -33.93657, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 8.408887, "energy": 13.874853, "activity_lines": [ 30.460001, 30.164546, 29.947381, 30.147419 ] }, { "date": "2026-05-29", "close": 39.75, "volume": 1872188, "typical_volume": 226477.65, "trend": 30.765, "fair_value": 31.510256, "relative_strength": -16.472867, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 62.848335, "energy": 74.017815, "activity_lines": [ 33.55, 31.957273, 30.87619, 30.74914 ] }, { "date": "2026-06-05", "close": 35.200001, "volume": 1464381, "typical_volume": 290204.4, "trend": 30.935, "fair_value": 31.539103, "relative_strength": -25.750557, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 67.690573, "energy": 76.692183, "activity_lines": [ 34.506667, 32.733637, 31.336191, 31.035269 ] }, { "date": "2026-06-12", "close": 32.5, "volume": 310759, "typical_volume": 295732.3, "trend": 31.021667, "fair_value": 31.544551, "relative_strength": -29.229919, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 60.926443, "energy": 70.236923, "activity_lines": [ 34.19, 32.907273, 31.518571, 31.136237 ] }, { "date": "2026-06-19", "close": 38.849998, "volume": 1613940, "typical_volume": 365800.7, "trend": 31.203333, "fair_value": 31.599359, "relative_strength": -18.804402, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 82.21022, "energy": 82.838984, "activity_lines": [ 35.953333, 34.176364, 32.294524, 31.64129 ] }, { "date": "2026-06-26", "close": 42.099998, "volume": 5971065, "typical_volume": 658568.85, "trend": 31.545, "fair_value": 31.671154, "relative_strength": -7.591045, "stage": 3, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 84.64684, "energy": 74.975872, "activity_lines": [ 38.236666, 35.862727, 33.334524, 32.344301 ] }, { "date": "2026-07-03", "close": 57.700001, "volume": 5789716, "typical_volume": 940403.95, "trend": 32.386666, "fair_value": 31.844231, "relative_strength": 20.856873, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 96.300251, "energy": 94.651412, "activity_lines": [ 44.909999, 40.157273, 35.801428, 34.03172 ] }, { "date": "2026-07-10", "close": 62.099998, "volume": 0, "typical_volume": 934703.55, "trend": 33.373333, "fair_value": 32.05, "relative_strength": 33.975427, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 96.059084, "energy": 98.225868, "activity_lines": [ 51.853332, 44.757272, 38.55119, 35.948709 ] }, { "date": "2026-07-17", "close": 81.800003, "volume": 413209, "typical_volume": 950387.95, "trend": 35.03, "fair_value": 32.383013, "relative_strength": 85.349165, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 97.593296, "energy": 98.943881, "activity_lines": [ 63.57, 52.348182, 43.023333, 39.073011 ] }, { "date": "2026-07-24", "close": 68.800003, "volume": 1354512, "typical_volume": 1013625.9, "trend": 36.301667, "fair_value": 32.626603, "relative_strength": 51.452791, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.209456, "energy": 90.361245, "activity_lines": [ 67.666668, 56.669091, 46.011429, 41.251721 ] }, { "date": "2026-07-31", "close": 53.200001, "volume": 930941, "typical_volume": 1055638.45, "trend": 37.065, "fair_value": 32.773077, "relative_strength": 18.590703, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.663423, "energy": 71.276263, "activity_lines": [ 64.566668, 57.455455, 47.329048, 42.341936 ] }, { "date": "2026-08-07", "close": 53.200001, "volume": 5094728, "typical_volume": 1305323.2, "trend": 37.761667, "fair_value": 32.917308, "relative_strength": 15.71679, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.198211, "energy": 57.748045, "activity_lines": [ 60.726668, 57.819092, 48.534286, 43.382903 ] }, { "date": "2026-08-14", "close": 51.400002, "volume": 4807999, "typical_volume": 1542755.85, "trend": 38.445, "fair_value": 33.051603, "relative_strength": 8.120322, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 45.898227, "energy": 33.452741, "activity_lines": [ 56.586668, 57.61091, 49.454524, 44.262796 ] }, { "date": "2026-08-21", "close": 48.650002, "volume": 1804579, "typical_volume": 1629079.05, "trend": 39.061667, "fair_value": 33.16859, "relative_strength": 3.862832, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.431772, "energy": 26.946515, "activity_lines": [ 52.243335, 56.608183, 50.006429, 44.921183 ] } ], "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." } } }