{ "ticker": { "uuid": "ba1b5be2-380f-4f95-8659-ed22e85e9782", "symbol": "HANA", "name": "Hana Microelectronics Public Company Limited", "exchange": "SET", "country": "TH", "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": "^SET.BK", "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": 96.0, "architecture_regime": "upward_expansion", "architecture_regime_label": "Upward Expansion", "architecture_modifier": "Established expansion", "architecture_gate": "up", "architecture_direction": 44.904, "architecture_energy": 33.711, "architecture_maturity": 100.0, "architecture_confidence": 88.524, "architecture_tenure": "Established", "architecture": { "interpretation": { "headline": "The weekly architecture is expanding upward.", "body": "Trend and Activity show sustained positive alignment with constructive price acceptance. Directional energy remains positive; cooling within this regime can indicate that it is maturing." }, "scores": { "balance": 32.36, "rotation_up": 38.73, "upward_expansion": 66.26, "deceleration": 85.25, "rotation_down": 26.77, "downward_expansion": 16.26 }, "activity_lines": [ 36.733333, 36.9, 35.8, 33.125513 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": 0.5 }, "latest_close": 36.25, "trend_reference": 28.846322, "distance_from_trend": 0.256659, "trend_direction": "Improving", "fair_value": 30.830567, "distance_from_fair_value": 0.175781, "fair_value_direction": "Improving", "relative_strength": 27.609795, "relative_strength_direction": "Weakening", "price_momentum": 1.173557, "excess_performance": 0.981232, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.256659, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.311425, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.175781, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.071425, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.276098, "read": "Leading" }, { "label": "Relative strength direction", "positive": false, "value": -0.16385, "read": "Weakening" }, { "label": "Price momentum", "positive": true, "value": 1.173557, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 1.7708, "read": "Demand-led" } ], "volume": { "latest": 119759600, "relative_activity": 0.924496, "balance": 1.7708, "dry_up": 1.063065, "accumulation_observations": 3, "distribution_observations": 2 }, "risk": { "range_context": 0.098674, "annualized_volatility": 0.469267, "from_high_reference": -0.136905, "from_low_reference": 1.47584 }, "levels": { "trend_reference": 28.846322, "fair_value_reference": 30.830567, "structural_low": 15.902023, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 19, "median_return": 0.012821, "positive_rate": 0.578947, "directional_follow_through": 0.578947, "median_excess_return": 0.023024, "regime_survival": 0.736842, "best_return": 0.203704, "worst_return": -0.134564, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 7, "median_return": -0.049902, "positive_rate": 0.428571, "directional_follow_through": 0.428571, "median_excess_return": -0.015721, "regime_survival": 0.428571, "best_return": 0.3125, "worst_return": -0.420532, "sufficient": true }, { "horizon": "Extended", "sample_count": 5, "median_return": -0.191453, "positive_rate": 0.2, "directional_follow_through": 0.2, "median_excess_return": -0.234371, "regime_survival": 0.2, "best_return": 0.181896, "worst_return": -0.513995, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 2, "median_return": -0.222244, "positive_rate": 0.0, "directional_follow_through": 0.0, "median_excess_return": -0.153699, "regime_survival": 0.0, "best_return": -0.018896, "worst_return": -0.425592, "sufficient": false } ], "ledger": [ { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-06-14", "end": "2024-06-21", "tenure": "New", "return": 0.049451, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2024-06-28", "end": "2024-08-09", "tenure": "Developing", "return": -0.129032, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-08-16", "end": "2024-08-30", "tenure": "New", "return": -0.012658, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-09-06", "end": "2024-10-04", "tenure": "Developing", "return": 0.078947, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2024-10-11", "end": "2024-10-25", "tenure": "New", "return": -0.060976, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-11-01", "end": "2025-05-16", "tenure": "Extended", "return": -0.446473, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-05-23", "end": "2025-07-18", "tenure": "Developing", "return": 0.257143, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-07-25", "end": "2025-08-08", "tenure": "New", "return": 0.032558, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-08-15", "end": "2025-10-10", "tenure": "Developing", "return": 0.101852, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-10-17", "end": "2025-11-14", "tenure": "Developing", "return": -0.226496, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-11-21", "end": "2025-12-19", "tenure": "Developing", "return": 0.015385, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-12-26", "end": "2026-03-06", "tenure": "Developing", "return": 0.304878, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-03-13", "end": "2026-04-10", "tenure": "Developing", "return": 0.096033, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-04-17", "end": "2026-08-07", "tenure": "Established", "return": 0.294643, "active": true } ], "chart_path": [ { "date": "2023-08-18", "close": 53.571205, "volume": 143432900, "typical_volume": 46469215.0, "trend": 43.954408, "fair_value": 47.327105, "relative_strength": 33.003983, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 61.304353, "energy": 69.404303, "activity_lines": [ 47.833033, 45.322584, 42.750226, 42.694987 ] }, { "date": "2023-08-25", "close": 56.260975, "volume": 111880900, "typical_volume": 50101000.0, "trend": 44.112644, "fair_value": 47.47177, "relative_strength": 34.83046, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 63.151588, "energy": 79.951563, "activity_lines": [ 51.1803, 47.59666, 44.167692, 43.488959 ] }, { "date": "2023-09-01", "close": 55.588528, "volume": 56032300, "typical_volume": 52149415.0, "trend": 44.048627, "fair_value": 47.609474, "relative_strength": 31.81388, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 80.617405, "energy": 90.63809, "activity_lines": [ 53.391887, 49.499874, 45.459207, 44.229339 ] }, { "date": "2023-09-08", "close": 53.795349, "volume": 41446200, "typical_volume": 52377190.0, "trend": 44.087668, "fair_value": 47.742309, "relative_strength": 27.541091, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.484814, "energy": 86.191068, "activity_lines": [ 54.273532, 50.779551, 46.525507, 44.85816 ] }, { "date": "2023-09-15", "close": 54.916084, "volume": 53559100, "typical_volume": 52337340.0, "trend": 44.223279, "fair_value": 47.865102, "relative_strength": 29.387707, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.515554, "energy": 84.610367, "activity_lines": [ 54.84137, 52.055152, 47.629165, 45.556767 ] }, { "date": "2023-09-22", "close": 53.571205, "volume": 53003800, "typical_volume": 54299220.0, "trend": 44.365871, "fair_value": 47.972649, "relative_strength": 26.601265, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 64.440749, "energy": 66.07614, "activity_lines": [ 54.422963, 52.809103, 48.520418, 46.159859 ] }, { "date": "2023-09-29", "close": 53.347057, "volume": 55173000, "typical_volume": 55125770.0, "trend": 44.530596, "fair_value": 48.077434, "relative_strength": 29.03304, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.19643, "energy": 53.619184, "activity_lines": [ 53.929839, 53.322604, 49.312405, 46.739291 ] }, { "date": "2023-10-06", "close": 54.467793, "volume": 59430500, "typical_volume": 55609075.0, "trend": 44.769687, "fair_value": 48.194704, "relative_strength": 33.227761, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.920369, "energy": 51.368483, "activity_lines": [ 54.004555, 53.844256, 50.130009, 47.3804 ] }, { "date": "2023-10-13", "close": 58.054153, "volume": 85148000, "typical_volume": 57031725.0, "trend": 45.270282, "fair_value": 48.311112, "relative_strength": 38.810241, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.968826, "energy": 55.048656, "activity_lines": [ 55.34944, 54.838655, 51.195243, 48.237462 ] }, { "date": "2023-10-20", "close": 49.7607, "volume": 172109000, "typical_volume": 63926265.0, "trend": 45.412242, "fair_value": 48.368338, "relative_strength": 21.985688, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 46.463288, "energy": 35.766538, "activity_lines": [ 53.645921, 54.060253, 51.372426, 48.527167 ] }, { "date": "2023-10-27", "close": 47.967518, "volume": 110183000, "typical_volume": 68086330.0, "trend": 45.509373, "fair_value": 48.434204, "relative_strength": 17.308906, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 33.388135, "energy": 21.589979, "activity_lines": [ 51.688366, 52.902837, 51.331865, 48.692023 ] }, { "date": "2023-11-03", "close": 49.312405, "volume": 63424000, "typical_volume": 69585680.0, "trend": 45.711105, "fair_value": 48.527484, "relative_strength": 16.817082, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.784881, "energy": 20.352687, "activity_lines": [ 50.552686, 52.091831, 51.384166, 48.93738 ] }, { "date": "2023-11-10", "close": 45.5019, "volume": 43936000, "typical_volume": 69230595.0, "trend": 45.755935, "fair_value": 48.619156, "relative_strength": 9.298024, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -4.189725, "energy": 20.826798, "activity_lines": [ 48.415815, 50.714344, 51.041541, 48.923883 ] }, { "date": "2023-11-17", "close": 39.001633, "volume": 152142700, "typical_volume": 74865260.0, "trend": 45.748463, "fair_value": 48.661107, "relative_strength": -8.05576, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -43.351514, "energy": 44.428747, "activity_lines": [ 44.709914, 48.338384, 50.049957, 48.488122 ] }, { "date": "2023-11-24", "close": 39.449924, "volume": 47235900, "typical_volume": 75961985.0, "trend": 45.823179, "fair_value": 48.680427, "relative_strength": -5.852659, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -42.020615, "energy": 66.450124, "activity_lines": [ 42.423612, 46.312907, 49.117077, 48.081764 ] }, { "date": "2023-12-01", "close": 42.400116, "volume": 59533000, "typical_volume": 77336365.0, "trend": 45.996235, "fair_value": 48.72537, "relative_strength": 2.362157, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -27.877654, "energy": 62.960088, "activity_lines": [ 41.808092, 45.105032, 48.466235, 47.860922 ] }, { "date": "2023-12-08", "close": 42.400116, "volume": 38947100, "typical_volume": 75409955.0, "trend": 46.199176, "fair_value": 48.766286, "relative_strength": 2.236146, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -26.513209, "energy": 61.60723, "activity_lines": [ 41.563732, 44.100268, 47.816288, 47.628914 ] }, { "date": "2023-12-15", "close": 44.440765, "volume": 55613700, "typical_volume": 75954715.0, "trend": 46.522441, "fair_value": 48.843103, "relative_strength": 6.113412, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -32.124909, "energy": 36.194985, "activity_lines": [ 42.460408, 43.665566, 47.361583, 47.515468 ] }, { "date": "2023-12-22", "close": 48.975536, "volume": 63897600, "typical_volume": 77106705.0, "trend": 46.907205, "fair_value": 48.93825, "relative_strength": 15.27669, "stage": 2, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -5.383701, "energy": 11.075152, "activity_lines": [ 44.939416, 44.237677, 47.339545, 47.673732 ] }, { "date": "2023-12-29", "close": 48.295319, "volume": 31853900, "typical_volume": 74899130.0, "trend": 47.187109, "fair_value": 49.034406, "relative_strength": 12.333129, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 0.019552, "energy": 10.524218, "activity_lines": [ 46.526759, 44.851179, 47.226576, 47.763288 ] }, { "date": "2024-01-05", "close": 46.254673, "volume": 47449800, "typical_volume": 70099975.0, "trend": 47.376576, "fair_value": 49.078553, "relative_strength": 6.5741, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 1.849892, "energy": 13.827842, "activity_lines": [ 46.844193, 45.120297, 46.912363, 47.703131 ] }, { "date": "2024-01-12", "close": 47.388367, "volume": 37909900, "typical_volume": 66401425.0, "trend": 47.536588, "fair_value": 49.115203, "relative_strength": 10.117642, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 4.53992, "energy": 16.447638, "activity_lines": [ 47.282555, 45.626684, 46.740961, 47.703891 ] }, { "date": "2024-01-19", "close": 45.347721, "volume": 41781800, "typical_volume": 65688900.0, "trend": 47.740653, "fair_value": 49.125348, "relative_strength": 7.562277, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -29.654106, "energy": 18.704451, "activity_lines": [ 46.708151, 45.797027, 46.417462, 47.562674 ] }, { "date": "2024-01-26", "close": 42.173378, "volume": 45140100, "typical_volume": 65873595.0, "trend": 47.734305, "fair_value": 49.107091, "relative_strength": 1.071007, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -60.176062, "energy": 31.514457, "activity_lines": [ 45.015169, 45.39302, 45.840411, 47.203495 ] }, { "date": "2024-02-02", "close": 43.987293, "volume": 31200500, "typical_volume": 64755665.0, "trend": 47.878079, "fair_value": 49.097776, "relative_strength": 4.354966, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -51.335487, "energy": 37.588429, "activity_lines": [ 44.380303, 45.261147, 45.491456, 46.961753 ] }, { "date": "2024-02-09", "close": 45.120979, "volume": 28648000, "typical_volume": 63537875.0, "trend": 47.962512, "fair_value": 49.105126, "relative_strength": 6.654141, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -50.762182, "energy": 40.644963, "activity_lines": [ 44.410534, 45.252902, 45.302513, 46.783875 ] }, { "date": "2024-02-16", "close": 40.586205, "volume": 46179700, "typical_volume": 63088210.0, "trend": 47.895786, "fair_value": 49.084748, "relative_strength": -3.827996, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -71.801898, "energy": 63.999862, "activity_lines": [ 43.004753, 44.370682, 44.721927, 46.307984 ] }, { "date": "2024-02-23", "close": 37.638611, "volume": 58484000, "typical_volume": 63040885.0, "trend": 47.663562, "fair_value": 49.056215, "relative_strength": -11.387997, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -80.812296, "energy": 74.679209, "activity_lines": [ 41.069918, 42.985516, 43.921382, 45.646231 ] }, { "date": "2024-03-01", "close": 32.65036, "volume": 116715400, "typical_volume": 64619255.0, "trend": 47.302422, "fair_value": 48.984966, "relative_strength": -21.092865, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -90.090904, "energy": 88.342183, "activity_lines": [ 37.986274, 40.817071, 42.725906, 44.677637 ] }, { "date": "2024-03-08", "close": 35.597958, "volume": 69817100, "typical_volume": 59504660.0, "trend": 46.927461, "fair_value": 48.933955, "relative_strength": -14.938038, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.28837, "energy": 84.745815, "activity_lines": [ 36.52003, 39.481374, 41.932123, 43.922511 ] }, { "date": "2024-03-15", "close": 35.135765, "volume": 25678500, "typical_volume": 55279435.0, "trend": 46.312946, "fair_value": 48.854104, "relative_strength": -15.903022, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.263107, "energy": 85.548751, "activity_lines": [ 35.459011, 38.292503, 41.161764, 43.161756 ] }, { "date": "2024-03-22", "close": 35.824699, "volume": 41873700, "typical_volume": 54201920.0, "trend": 45.631737, "fair_value": 48.777307, "relative_strength": -13.798227, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.035828, "energy": 83.232016, "activity_lines": [ 35.293317, 37.431055, 40.518121, 42.485095 ] }, { "date": "2024-03-29", "close": 36.513641, "volume": 32244600, "typical_volume": 53617350.0, "trend": 44.995907, "fair_value": 48.702202, "relative_strength": -11.858368, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -63.74356, "energy": 57.807576, "activity_lines": [ 35.674705, 36.905118, 40.004318, 41.896831 ] }, { "date": "2024-04-05", "close": 36.054344, "volume": 32945300, "typical_volume": 47657480.0, "trend": 44.404541, "fair_value": 48.61462, "relative_strength": -12.749643, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.8797, "energy": 52.011997, "activity_lines": [ 35.977991, 36.456291, 39.489574, 41.319956 ] }, { "date": "2024-04-12", "close": 36.054344, "volume": 35470400, "typical_volume": 47069205.0, "trend": 43.775816, "fair_value": 48.518866, "relative_strength": -13.944336, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -58.883526, "energy": 46.303855, "activity_lines": [ 36.054345, 36.11872, 38.988865, 40.781233 ] }, { "date": "2024-04-19", "close": 36.054344, "volume": 0, "typical_volume": 44092555.0, "trend": 43.191921, "fair_value": 48.435369, "relative_strength": -9.899829, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -47.829002, "energy": 41.267543, "activity_lines": [ 36.100274, 35.925384, 38.504326, 40.283074 ] }, { "date": "2024-04-26", "close": 36.054344, "volume": 48396500, "typical_volume": 44565025.0, "trend": 42.615497, "fair_value": 48.36413, "relative_strength": -11.868545, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "down", "direction": -45.927696, "energy": 39.456679, "activity_lines": [ 36.084964, 35.896896, 38.050004, 39.822585 ] }, { "date": "2024-05-03", "close": 35.135765, "volume": 22927100, "typical_volume": 42930695.0, "trend": 41.971096, "fair_value": 48.288365, "relative_strength": -14.814833, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "down", "direction": -61.741782, "energy": 45.283556, "activity_lines": [ 35.748151, 35.783792, 37.538417, 39.340022 ] }, { "date": "2024-05-10", "close": 35.824699, "volume": 12663500, "typical_volume": 40368990.0, "trend": 41.230114, "fair_value": 48.236083, "relative_strength": -13.427844, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -55.248019, "energy": 41.228916, "activity_lines": [ 35.732841, 35.841454, 37.136752, 38.94348 ] }, { "date": "2024-05-17", "close": 37.89151, "volume": 77768900, "typical_volume": 42664740.0, "trend": 40.834474, "fair_value": 48.19705, "relative_strength": -9.405381, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -42.455786, "energy": 31.010956, "activity_lines": [ 36.421778, 36.217185, 36.994549, 38.728086 ] }, { "date": "2024-05-24", "close": 37.432217, "volume": 9926500, "typical_volume": 40788575.0, "trend": 40.483298, "fair_value": 48.115576, "relative_strength": -9.481301, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -37.617649, "energy": 25.022421, "activity_lines": [ 36.83514, 36.467707, 36.858146, 38.508586 ] }, { "date": "2024-05-31", "close": 36.283989, "volume": 11501100, "typical_volume": 39468135.0, "trend": 40.049017, "fair_value": 47.994055, "relative_strength": -11.081987, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -39.520878, "energy": 22.994895, "activity_lines": [ 36.7739, 36.467707, 36.654399, 38.237663 ] }, { "date": "2024-06-07", "close": 38.350796, "volume": 38593600, "typical_volume": 39308725.0, "trend": 39.810647, "fair_value": 47.887144, "relative_strength": -5.267383, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -16.603626, "energy": 18.464645, "activity_lines": [ 37.386287, 36.835139, 36.70037, 38.1281 ] }, { "date": "2024-06-14", "close": 41.795479, "volume": 86160000, "typical_volume": 41359720.0, "trend": 39.903775, "fair_value": 47.788695, "relative_strength": 4.999233, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 18.227051, "energy": 25.847166, "activity_lines": [ 38.932566, 37.795474, 37.107724, 38.256154 ] }, { "date": "2024-06-21", "close": 43.862293, "volume": 42099300, "typical_volume": 41904660.0, "trend": 40.050854, "fair_value": 47.70077, "relative_strength": 9.68352, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 46.586999, "energy": 62.109936, "activity_lines": [ 40.769731, 39.027209, 37.713717, 38.511542 ] }, { "date": "2024-06-28", "close": 42.714066, "volume": 10495100, "typical_volume": 40997015.0, "trend": 40.061319, "fair_value": 47.59459, "relative_strength": 6.947369, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 36.324764, "energy": 67.233181, "activity_lines": [ 41.826101, 39.908213, 38.21095, 38.683362 ] }, { "date": "2024-07-05", "close": 44.551228, "volume": 55720200, "typical_volume": 41474040.0, "trend": 40.133023, "fair_value": 47.497462, "relative_strength": 10.103277, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 42.67605, "energy": 72.983582, "activity_lines": [ 43.142736, 41.002161, 38.894612, 38.973034 ] }, { "date": "2024-07-12", "close": 44.780872, "volume": 19346400, "typical_volume": 39517160.0, "trend": 40.14436, "fair_value": 47.370481, "relative_strength": 8.628281, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 49.253938, "energy": 77.129178, "activity_lines": [ 43.984769, 41.983373, 39.581265, 39.272895 ] }, { "date": "2024-07-19", "close": 43.173351, "volume": 32407100, "typical_volume": 35301745.0, "trend": 39.950954, "fair_value": 47.229109, "relative_strength": 5.590117, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 38.209784, "energy": 57.825969, "activity_lines": [ 43.86229, 42.496943, 40.080809, 39.468314 ] }, { "date": "2024-07-26", "close": 42.254768, "volume": 32960000, "typical_volume": 33458890.0, "trend": 39.749602, "fair_value": 47.084573, "relative_strength": 3.908323, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 35.035822, "energy": 41.510747, "activity_lines": [ 43.341759, 42.709887, 40.44276, 39.616947 ] }, { "date": "2024-08-02", "close": 42.714066, "volume": 13409900, "typical_volume": 32845460.0, "trend": 39.631582, "fair_value": 46.945706, "relative_strength": 4.302766, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 57.720734, "energy": 42.755617, "activity_lines": [ 43.081495, 42.927007, 40.816754, 39.808202 ] }, { "date": "2024-08-09", "close": 37.202572, "volume": 40374600, "typical_volume": 32770505.0, "trend": 39.292055, "fair_value": 46.790575, "relative_strength": -7.930236, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 16.760216, "energy": 16.515209, "activity_lines": [ 40.984067, 42.046003, 40.629757, 39.651492 ] }, { "date": "2024-08-16", "close": 36.283989, "volume": 38828200, "typical_volume": 33099685.0, "trend": 38.989931, "fair_value": 46.596869, "relative_strength": -10.201021, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 0.992134, "energy": 19.413379, "activity_lines": [ 39.070355, 40.981283, 40.348715, 39.457423 ] }, { "date": "2024-08-23", "close": 35.365406, "volume": 34729400, "typical_volume": 33188890.0, "trend": 38.762998, "fair_value": 46.420429, "relative_strength": -15.302224, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -32.219447, "energy": 36.360403, "activity_lines": [ 37.416907, 39.787127, 39.981282, 39.223583 ] }, { "date": "2024-08-30", "close": 35.824699, "volume": 55584300, "typical_volume": 34194585.0, "trend": 38.490912, "fair_value": 46.256466, "relative_strength": -13.971393, "stage": 4, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -28.077025, "energy": 39.175783, "activity_lines": [ 36.437086, 38.793388, 39.660872, 39.034015 ] }, { "date": "2024-09-06", "close": 34.906116, "volume": 25046800, "typical_volume": 35446925.0, "trend": 38.150417, "fair_value": 46.066185, "relative_strength": -19.683079, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -31.774766, "energy": 54.517139, "activity_lines": [ 35.579743, 37.778772, 39.254071, 38.802738 ] }, { "date": "2024-09-13", "close": 35.365406, "volume": 37088600, "typical_volume": 34881530.0, "trend": 37.97639, "fair_value": 45.847524, "relative_strength": -17.881163, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -29.093957, "energy": 57.469087, "activity_lines": [ 35.396026, 36.989627, 38.89648, 38.62306 ] }, { "date": "2024-09-20", "close": 37.89151, "volume": 23083700, "typical_volume": 34889360.0, "trend": 37.98482, "fair_value": 45.640969, "relative_strength": -13.168503, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -24.038003, "energy": 35.343122, "activity_lines": [ 36.176822, 36.826788, 38.782751, 38.617584 ] }, { "date": "2024-09-27", "close": 38.121151, "volume": 58806400, "typical_volume": 37196505.0, "trend": 38.16718, "fair_value": 45.460402, "relative_strength": -11.988276, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -8.946453, "energy": 15.885248, "activity_lines": [ 36.926996, 36.830963, 38.67777, 38.62638 ] }, { "date": "2024-10-04", "close": 37.661865, "volume": 81748300, "typical_volume": 37395475.0, "trend": 38.235976, "fair_value": 45.294596, "relative_strength": -12.025708, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -12.227213, "energy": 9.955898, "activity_lines": [ 37.340359, 36.84349, 38.518112, 38.593779 ] }, { "date": "2024-10-11", "close": 37.661865, "volume": 60187900, "typical_volume": 39908545.0, "trend": 38.32018, "fair_value": 45.139686, "relative_strength": -12.757694, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -7.470345, "energy": 11.74862, "activity_lines": [ 37.631244, 36.939524, 38.359547, 38.556739 ] }, { "date": "2024-10-18", "close": 35.135765, "volume": 43621400, "typical_volume": 41514560.0, "trend": 38.297215, "fair_value": 44.933172, "relative_strength": -19.051764, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -23.610434, "energy": 14.969953, "activity_lines": [ 36.896379, 36.668125, 37.959308, 38.351293 ] }, { "date": "2024-10-25", "close": 35.365406, "volume": 13481300, "typical_volume": 40258945.0, "trend": 38.258941, "fair_value": 44.718579, "relative_strength": -16.480254, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -59.011036, "energy": 38.483533, "activity_lines": [ 36.253371, 36.476057, 37.586408, 38.162144 ] }, { "date": "2024-11-01", "close": 34.676472, "volume": 29770100, "typical_volume": 37439450.0, "trend": 38.213012, "fair_value": 44.469231, "relative_strength": -17.543662, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.76885, "energy": 52.417085, "activity_lines": [ 35.549125, 36.175431, 37.16211, 37.931017 ] }, { "date": "2024-11-08", "close": 34.446823, "volume": 72491100, "typical_volume": 38959040.0, "trend": 38.159428, "fair_value": 44.212895, "relative_strength": -17.609811, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.823551, "energy": 64.852219, "activity_lines": [ 34.997974, 35.845576, 36.749842, 37.688037 ] }, { "date": "2024-11-15", "close": 27.787104, "volume": 97820800, "typical_volume": 43325325.0, "trend": 37.883853, "fair_value": 43.887666, "relative_strength": -32.143474, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -91.151403, "energy": 86.45032, "activity_lines": [ 32.441254, 34.329915, 35.74815, 37.018855 ] }, { "date": "2024-11-22", "close": 25.49065, "volume": 73492000, "typical_volume": 44213915.0, "trend": 37.53173, "fair_value": 43.551853, "relative_strength": -37.460049, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -94.103417, "energy": 96.205991, "activity_lines": [ 29.777366, 32.526154, 34.598829, 36.219293 ] }, { "date": "2024-11-29", "close": 25.256868, "volume": 44173800, "typical_volume": 45455285.0, "trend": 37.202433, "fair_value": 43.209026, "relative_strength": -36.656273, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -87.661592, "energy": 94.947359, "activity_lines": [ 27.678558, 30.859428, 33.518007, 35.427367 ] }, { "date": "2024-12-06", "close": 25.025154, "volume": 34891500, "typical_volume": 45579505.0, "trend": 36.842449, "fair_value": 42.846786, "relative_strength": -37.715463, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -79.327781, "energy": 92.384396, "activity_lines": [ 26.176415, 29.380293, 32.508089, 34.641736 ] }, { "date": "2024-12-13", "close": 23.866583, "volume": 27669500, "typical_volume": 45314980.0, "trend": 36.374951, "fair_value": 42.492289, "relative_strength": -39.110686, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -78.636808, "energy": 91.986403, "activity_lines": [ 24.931503, 27.928617, 31.474251, 33.804583 ] }, { "date": "2024-12-20", "close": 22.244581, "volume": 121247700, "typical_volume": 50706870.0, "trend": 35.868696, "fair_value": 42.134289, "relative_strength": -39.69377, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -83.005851, "energy": 92.930554, "activity_lines": [ 23.851272, 26.432856, 30.3735, 32.892947 ] }, { "date": "2024-12-27", "close": 23.403154, "volume": 37401900, "typical_volume": 50558235.0, "trend": 35.439335, "fair_value": 41.796127, "relative_strength": -37.424877, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.570549, "energy": 83.167197, "activity_lines": [ 23.526735, 25.428058, 29.480562, 32.088718 ] }, { "date": "2025-01-03", "close": 22.615324, "volume": 26202300, "typical_volume": 49926940.0, "trend": 34.91482, "fair_value": 41.488771, "relative_strength": -38.085561, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -73.834585, "energy": 79.219785, "activity_lines": [ 23.078753, 24.493339, 28.578304, 31.261362 ] }, { "date": "2025-01-10", "close": 22.059208, "volume": 51194900, "typical_volume": 50750215.0, "trend": 34.256944, "fair_value": 41.187503, "relative_strength": -38.082273, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.34111, "energy": 69.174543, "activity_lines": [ 22.621503, 23.689328, 27.688172, 30.431968 ] }, { "date": "2025-01-17", "close": 20.946981, "volume": 38751100, "typical_volume": 49908555.0, "trend": 33.4931, "fair_value": 40.919097, "relative_strength": -39.233524, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.121439, "energy": 70.594132, "activity_lines": [ 21.99124, 22.912498, 26.755477, 29.573261 ] }, { "date": "2025-01-24", "close": 22.70801, "volume": 42291900, "typical_volume": 50770810.0, "trend": 32.826232, "fair_value": 40.684045, "relative_strength": -34.085813, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.88709, "energy": 65.008376, "activity_lines": [ 22.142627, 22.701307, 26.061344, 28.877449 ] }, { "date": "2025-01-31", "close": 21.873838, "volume": 35255700, "typical_volume": 50679165.0, "trend": 32.070319, "fair_value": 40.431234, "relative_strength": -33.838699, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.475041, "energy": 64.292548, "activity_lines": [ 21.985061, 22.430795, 25.345853, 28.170843 ] }, { "date": "2025-02-07", "close": 19.834753, "volume": 50412600, "typical_volume": 52045610.0, "trend": 31.238781, "fair_value": 40.221893, "relative_strength": -37.678251, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.54544, "energy": 68.541126, "activity_lines": [ 21.249754, 21.855301, 24.500409, 27.381451 ] }, { "date": "2025-02-14", "close": 20.483553, "volume": 31624700, "typical_volume": 50686525.0, "trend": 30.482455, "fair_value": 40.007058, "relative_strength": -34.465371, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.883713, "energy": 66.413494, "activity_lines": [ 20.916086, 21.496355, 23.80274, 26.687566 ] }, { "date": "2025-02-21", "close": 19.46401, "volume": 42167800, "typical_volume": 48707500.0, "trend": 29.722763, "fair_value": 39.788445, "relative_strength": -35.866246, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.224596, "energy": 80.678143, "activity_lines": [ 20.347614, 21.034611, 23.09196, 25.976698 ] }, { "date": "2025-02-28", "close": 14.922406, "volume": 83102800, "typical_volume": 49853245.0, "trend": 28.796374, "fair_value": 39.616567, "relative_strength": -48.629466, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -93.8469, "energy": 93.724376, "activity_lines": [ 18.364138, 19.827169, 22.035303, 25.021836 ] }, { "date": "2025-03-07", "close": 15.663893, "volume": 99752300, "typical_volume": 52659790.0, "trend": 28.078418, "fair_value": 39.457686, "relative_strength": -45.451413, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -84.934062, "energy": 92.61984, "activity_lines": [ 17.146865, 18.887672, 21.157547, 24.17458 ] }, { "date": "2025-03-14", "close": 16.520533, "volume": 61220700, "typical_volume": 55046760.0, "trend": 27.419636, "fair_value": 39.288795, "relative_strength": -40.542912, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.788534, "energy": 83.039646, "activity_lines": [ 16.629135, 18.244642, 20.454099, 23.42891 ] }, { "date": "2025-03-21", "close": 16.043062, "volume": 35121700, "typical_volume": 55314340.0, "trend": 26.775558, "fair_value": 39.111207, "relative_strength": -42.304439, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.228903, "energy": 82.11434, "activity_lines": [ 16.173196, 17.625614, 19.794915, 22.694937 ] }, { "date": "2025-03-28", "close": 15.756578, "volume": 27447200, "typical_volume": 53062145.0, "trend": 26.106621, "fair_value": 38.938829, "relative_strength": -42.175362, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.382342, "energy": 74.162543, "activity_lines": [ 15.917795, 17.063882, 19.197177, 21.984035 ] }, { "date": "2025-04-04", "close": 14.897129, "volume": 44244900, "typical_volume": 50383350.0, "trend": 25.439654, "fair_value": 38.772214, "relative_strength": -42.267203, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.122755, "energy": 70.210321, "activity_lines": [ 15.623073, 16.440257, 18.606588, 21.260842 ] }, { "date": "2025-04-11", "close": 15.279107, "volume": 38096800, "typical_volume": 48613590.0, "trend": 24.770111, "fair_value": 38.616503, "relative_strength": -40.353518, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -70.621015, "energy": 66.678859, "activity_lines": [ 15.457363, 16.028099, 18.113759, 20.605323 ] }, { "date": "2025-04-18", "close": 17.666468, "volume": 35021200, "typical_volume": 48155960.0, "trend": 24.095943, "fair_value": 38.470459, "relative_strength": -31.691235, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.719744, "energy": 58.751505, "activity_lines": [ 16.113092, 16.169911, 17.896924, 20.147023 ] }, { "date": "2025-04-25", "close": 19.385366, "volume": 73660400, "typical_volume": 50094405.0, "trend": 23.471417, "fair_value": 38.341071, "relative_strength": -24.936958, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -48.279604, "energy": 39.518617, "activity_lines": [ 17.265391, 16.663673, 17.879938, 19.843115 ] }, { "date": "2025-05-02", "close": 18.430422, "volume": 42560400, "typical_volume": 50838950.0, "trend": 22.830369, "fair_value": 38.202742, "relative_strength": -30.397021, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -39.561713, "energy": 25.622268, "activity_lines": [ 17.876555, 17.003777, 17.798862, 19.51789 ] }, { "date": "2025-05-09", "close": 18.621412, "volume": 54804800, "typical_volume": 47516805.0, "trend": 22.195687, "fair_value": 38.074093, "relative_strength": -29.713256, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -30.55108, "energy": 28.588515, "activity_lines": [ 18.373126, 17.397398, 17.761861, 19.246344 ] }, { "date": "2025-05-16", "close": 19.19438, "volume": 114901400, "typical_volume": 51391780.0, "trend": 21.664308, "fair_value": 37.932207, "relative_strength": -25.891968, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -11.901385, "energy": 20.787217, "activity_lines": [ 18.812401, 17.82794, 17.796682, 19.052711 ] }, { "date": "2025-05-23", "close": 16.711523, "volume": 55026800, "typical_volume": 52833005.0, "trend": 21.042511, "fair_value": 37.784269, "relative_strength": -33.634094, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -29.178969, "energy": 17.272823, "activity_lines": [ 18.163039, 17.742863, 17.615082, 18.733177 ] }, { "date": "2025-05-30", "close": 17.857456, "volume": 54859000, "typical_volume": 53016210.0, "trend": 20.481878, "fair_value": 37.633813, "relative_strength": -26.653194, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -19.955662, "energy": 12.8702, "activity_lines": [ 17.959317, 17.862665, 17.570732, 18.527689 ] }, { "date": "2025-06-06", "close": 17.570972, "volume": 22335200, "typical_volume": 52195415.0, "trend": 19.919349, "fair_value": 37.494203, "relative_strength": -26.127391, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -30.581605, "energy": 20.137302, "activity_lines": [ 17.761962, 17.89739, 17.519106, 18.339889 ] }, { "date": "2025-06-13", "close": 16.711523, "volume": 30941500, "typical_volume": 51627895.0, "trend": 19.550163, "fair_value": 37.367403, "relative_strength": -27.745997, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -44.234025, "energy": 30.667511, "activity_lines": [ 17.33542, 17.742863, 17.401704, 18.132932 ] }, { "date": "2025-06-20", "close": 17.0935, "volume": 55525200, "typical_volume": 52641370.0, "trend": 19.270258, "fair_value": 37.248688, "relative_strength": -20.986849, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -37.26662, "energy": 25.413839, "activity_lines": [ 17.16353, 17.624797, 17.349236, 17.974438 ] }, { "date": "2025-06-27", "close": 18.525915, "volume": 65573200, "typical_volume": 53399400.0, "trend": 19.045893, "fair_value": 37.137746, "relative_strength": -14.256744, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -24.851482, "energy": 15.266107, "activity_lines": [ 17.60917, 17.734181, 17.455951, 17.926416 ] }, { "date": "2025-07-04", "close": 19.862839, "volume": 94374700, "typical_volume": 56536900.0, "trend": 18.873816, "fair_value": 37.045239, "relative_strength": -9.73832, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 1.852681, "energy": 5.716627, "activity_lines": [ 18.379492, 18.071016, 17.696225, 17.979122 ] }, { "date": "2025-07-11", "close": 18.907894, "volume": 81941300, "typical_volume": 58525575.0, "trend": 18.708526, "fair_value": 36.938155, "relative_strength": -12.738243, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -5.695513, "energy": 13.484288, "activity_lines": [ 18.697806, 18.225543, 17.848508, 17.981321 ] }, { "date": "2025-07-18", "close": 21.008772, "volume": 99102000, "typical_volume": 59325535.0, "trend": 18.667333, "fair_value": 36.833265, "relative_strength": -8.510154, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 41.605216, "energy": 46.834766, "activity_lines": [ 19.627286, 18.753367, 18.203523, 18.129724 ] }, { "date": "2025-07-25", "close": 20.5313, "volume": 79196700, "typical_volume": 58297755.0, "trend": 18.571604, "fair_value": 36.706995, "relative_strength": -9.95969, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 37.355172, "energy": 56.888278, "activity_lines": [ 20.111124, 19.150971, 18.484081, 18.24998 ] }, { "date": "2025-08-01", "close": 21.581738, "volume": 147126100, "typical_volume": 62593025.0, "trend": 18.537151, "fair_value": 36.586048, "relative_strength": -3.984422, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 45.743955, "energy": 61.582554, "activity_lines": [ 20.715922, 19.715256, 18.841503, 18.444182 ] }, { "date": "2025-08-08", "close": 21.199762, "volume": 77822700, "typical_volume": 64728075.0, "trend": 18.508503, "fair_value": 36.471109, "relative_strength": -7.594773, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 66.31135, "energy": 70.243137, "activity_lines": [ 20.989673, 20.121542, 19.138445, 18.615963 ] }, { "date": "2025-08-15", "close": 20.626795, "volume": 80217300, "typical_volume": 67366580.0, "trend": 18.49783, "fair_value": 36.345451, "relative_strength": -9.015962, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.212591, "energy": 61.229196, "activity_lines": [ 20.983307, 20.362883, 19.356264, 18.752627 ] }, { "date": "2025-08-22", "close": 23.682615, "volume": 177559100, "typical_volume": 74032290.0, "trend": 18.530317, "fair_value": 36.243609, "relative_strength": 5.780225, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 80.882752, "energy": 70.584045, "activity_lines": [ 21.880954, 21.104266, 19.841921, 19.087129 ] }, { "date": "2025-08-29", "close": 23.10965, "volume": 99726800, "typical_volume": 77113790.0, "trend": 18.571511, "fair_value": 36.163459, "relative_strength": 5.493001, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.546743, "energy": 68.653651, "activity_lines": [ 22.409357, 21.614728, 20.231175, 19.38257 ] }, { "date": "2025-09-05", "close": 24.112339, "volume": 63616400, "typical_volume": 78543550.0, "trend": 18.714097, "fair_value": 36.089737, "relative_strength": 8.249839, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.799986, "energy": 74.722865, "activity_lines": [ 23.100099, 22.198111, 20.678634, 19.740043 ] }, { "date": "2025-09-12", "close": 24.828548, "volume": 78187700, "typical_volume": 78769915.0, "trend": 18.85893, "fair_value": 36.019197, "relative_strength": 9.656689, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 76.455184, "energy": 81.002657, "activity_lines": [ 23.860871, 22.810144, 21.163609, 20.134524 ] }, { "date": "2025-09-19", "close": 23.873604, "volume": 44109800, "typical_volume": 78847385.0, "trend": 19.005917, "fair_value": 35.949581, "relative_strength": 6.405012, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.604711, "energy": 70.169313, "activity_lines": [ 24.06141, 23.158264, 21.531717, 20.458051 ] }, { "date": "2025-09-26", "close": 23.587122, "volume": 55331000, "typical_volume": 78873695.0, "trend": 19.294741, "fair_value": 35.89363, "relative_strength": 7.209043, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.955326, "energy": 59.886915, "activity_lines": [ 23.95, 23.364011, 21.846622, 20.753613 ] }, { "date": "2025-10-03", "close": 21.963717, "volume": 113015700, "typical_volume": 78779410.0, "trend": 19.504735, "fair_value": 35.821636, "relative_strength": -0.303385, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.760192, "energy": 43.645456, "activity_lines": [ 23.303821, 23.227715, 21.98327, 20.925805 ] }, { "date": "2025-10-10", "close": 22.727671, "volume": 90630500, "typical_volume": 80559595.0, "trend": 19.711639, "fair_value": 35.778495, "relative_strength": 4.636169, "stage": 1, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 42.51539, "energy": 29.508714, "activity_lines": [ 22.98869, 23.204275, 22.179488, 21.133736 ] }, { "date": "2025-10-17", "close": 22.345694, "volume": 86493600, "typical_volume": 82141325.0, "trend": 19.921727, "fair_value": 35.730087, "relative_strength": 4.597359, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.119472, "energy": 21.677786, "activity_lines": [ 22.638544, 23.09055, 22.310679, 21.303675 ] }, { "date": "2025-10-24", "close": 22.727671, "volume": 51922200, "typical_volume": 83620675.0, "trend": 20.154097, "fair_value": 35.682718, "relative_strength": 4.023053, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 33.436356, "energy": 20.236488, "activity_lines": [ 22.581247, 23.02544, 22.456877, 21.484704 ] }, { "date": "2025-10-31", "close": 22.154705, "volume": 93649400, "typical_volume": 86756070.0, "trend": 20.396016, "fair_value": 35.613358, "relative_strength": 2.544367, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.021063, "energy": 17.366742, "activity_lines": [ 22.409357, 22.817957, 22.52395, 21.613775 ] }, { "date": "2025-11-07", "close": 20.244816, "volume": 67091400, "typical_volume": 87334380.0, "trend": 20.56154, "fair_value": 35.523299, "relative_strength": -4.937501, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -1.658621, "energy": 10.070727, "activity_lines": [ 21.696331, 22.291001, 22.383209, 21.60402 ] }, { "date": "2025-11-14", "close": 17.284491, "volume": 104720600, "typical_volume": 89291750.0, "trend": 20.548807, "fair_value": 35.349441, "relative_strength": -16.129517, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -41.516923, "energy": 37.166777, "activity_lines": [ 20.111125, 21.277893, 21.945527, 21.392598 ] }, { "date": "2025-11-21", "close": 15.56559, "volume": 84508700, "typical_volume": 88798450.0, "trend": 20.421481, "fair_value": 35.168792, "relative_strength": -23.100419, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -51.6529, "energy": 73.008922, "activity_lines": [ 18.31583, 20.076399, 21.350051, 21.0711 ] }, { "date": "2025-11-28", "close": 15.902023, "volume": 69676000, "typical_volume": 88185185.0, "trend": 20.337201, "fair_value": 34.960438, "relative_strength": -21.10773, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -44.500802, "energy": 77.197382, "activity_lines": [ 17.084686, 19.104493, 20.807079, 20.779522 ] }, { "date": "2025-12-05", "close": 15.805059, "volume": 38184700, "typical_volume": 85139320.0, "trend": 20.243323, "fair_value": 34.754309, "relative_strength": -22.189854, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -47.201037, "energy": 80.797291, "activity_lines": [ 16.276264, 18.259895, 20.269187, 20.487126 ] }, { "date": "2025-12-12", "close": 15.611134, "volume": 27350600, "typical_volume": 82547015.0, "trend": 20.123881, "fair_value": 34.564017, "relative_strength": -21.539607, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -45.425305, "energy": 80.007159, "activity_lines": [ 15.82651, 17.521529, 19.737605, 20.188275 ] }, { "date": "2025-12-19", "close": 15.805059, "volume": 29786900, "typical_volume": 76680055.0, "trend": 20.093666, "fair_value": 34.373544, "relative_strength": -20.08795, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -67.653354, "energy": 86.224358, "activity_lines": [ 15.75031, 16.933924, 19.247921, 19.909641 ] }, { "date": "2025-12-26", "close": 15.902023, "volume": 29870700, "typical_volume": 74282455.0, "trend": 20.028485, "fair_value": 34.18227, "relative_strength": -19.650213, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.606103, "energy": 78.407687, "activity_lines": [ 15.80506, 16.489815, 18.79498, 19.639213 ] }, { "date": "2026-01-02", "close": 15.805059, "volume": 6372700, "typical_volume": 70590225.0, "trend": 19.969621, "fair_value": 33.951944, "relative_strength": -19.795366, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.077404, "energy": 69.075802, "activity_lines": [ 15.805059, 16.145234, 18.358032, 19.366734 ] }, { "date": "2026-01-09", "close": 15.320243, "volume": 29602700, "typical_volume": 63192405.0, "trend": 19.923245, "fair_value": 33.717087, "relative_strength": -21.532633, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -70.694828, "energy": 65.539499, "activity_lines": [ 15.649918, 15.838369, 17.897871, 19.066774 ] }, { "date": "2026-01-16", "close": 15.902023, "volume": 35315400, "typical_volume": 59971835.0, "trend": 19.883529, "fair_value": 33.494499, "relative_strength": -19.61266, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -62.48226, "energy": 60.038417, "activity_lines": [ 15.721025, 15.761546, 17.532939, 18.80734 ] }, { "date": "2026-01-23", "close": 16.580769, "volume": 65771400, "typical_volume": 60079585.0, "trend": 19.818691, "fair_value": 33.270569, "relative_strength": -18.233785, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -49.944163, "energy": 49.289124, "activity_lines": [ 15.998987, 15.887092, 17.266971, 18.594259 ] }, { "date": "2026-01-30", "close": 16.968622, "volume": 50023700, "typical_volume": 58671385.0, "trend": 19.722217, "fair_value": 33.010694, "relative_strength": -16.630977, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -46.658188, "energy": 40.686542, "activity_lines": [ 16.35452, 16.09595, 17.073807, 18.410383 ] }, { "date": "2026-02-06", "close": 16.677732, "volume": 48602100, "typical_volume": 58896000.0, "trend": 19.647878, "fair_value": 32.780269, "relative_strength": -19.460124, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -43.101371, "energy": 32.73237, "activity_lines": [ 16.541983, 16.226411, 16.890366, 18.213965 ] }, { "date": "2026-02-13", "close": 16.677732, "volume": 78223000, "typical_volume": 60040600.0, "trend": 19.50351, "fair_value": 32.56123, "relative_strength": -23.33356, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -39.702451, "energy": 28.635119, "activity_lines": [ 16.671268, 16.342767, 16.741192, 18.022343 ] }, { "date": "2026-02-20", "close": 18.035223, "volume": 131536000, "typical_volume": 60966615.0, "trend": 19.420308, "fair_value": 32.360857, "relative_strength": -19.506343, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -27.095205, "energy": 25.535325, "activity_lines": [ 17.16255, 16.690073, 16.754205, 17.927614 ] }, { "date": "2026-02-27", "close": 17.647369, "volume": 120173400, "typical_volume": 62443760.0, "trend": 19.289162, "fair_value": 32.163691, "relative_strength": -23.657164, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -15.759125, "energy": 20.149492, "activity_lines": [ 17.382335, 16.922786, 16.748986, 17.813231 ] }, { "date": "2026-03-06", "close": 20.750202, "volume": 273251100, "typical_volume": 71781635.0, "trend": 19.274177, "fair_value": 31.993531, "relative_strength": -2.938403, "stage": 1, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": 24.474948, "energy": 32.956566, "activity_lines": [ 18.56529, 17.686153, 17.063467, 17.907492 ] }, { "date": "2026-03-13", "close": 23.950001, "volume": 321865000, "typical_volume": 85278775.0, "trend": 19.38495, "fair_value": 31.871183, "relative_strength": 11.696514, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 54.192766, "energy": 56.185513, "activity_lines": [ 20.56274, 18.943154, 17.690288, 18.209158 ] }, { "date": "2026-03-20", "close": 24.700001, "volume": 172341800, "typical_volume": 89213395.0, "trend": 19.418863, "fair_value": 31.737838, "relative_strength": 12.764212, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 53.028069, "energy": 79.612768, "activity_lines": [ 22.325372, 20.188429, 18.382717, 18.552064 ] }, { "date": "2026-03-27", "close": 27.75, "volume": 234096100, "typical_volume": 97563630.0, "trend": 19.573541, "fair_value": 31.626917, "relative_strength": 24.553075, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 65.204842, "energy": 87.005189, "activity_lines": [ 24.569852, 21.817707, 19.353502, 19.089557 ] }, { "date": "2026-04-03", "close": 25.0, "volume": 212638500, "typical_volume": 102959525.0, "trend": 19.60313, "fair_value": 31.509863, "relative_strength": 11.124747, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 39.454077, "energy": 77.555961, "activity_lines": [ 25.250014, 22.731568, 20.026643, 19.439651 ] }, { "date": "2026-04-10", "close": 26.25, "volume": 96104900, "typical_volume": 103539335.0, "trend": 19.650512, "fair_value": 31.395075, "relative_strength": 12.048577, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 71.114843, "energy": 85.464853, "activity_lines": [ 25.856667, 23.719625, 20.782092, 19.868482 ] }, { "date": "2026-04-17", "close": 28.0, "volume": 71074600, "typical_volume": 103609265.0, "trend": 19.788058, "fair_value": 31.323115, "relative_strength": 20.955505, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 78.50172, "energy": 78.989427, "activity_lines": [ 26.68, 24.857111, 21.653328, 20.407158 ] }, { "date": "2026-04-24", "close": 30.25, "volume": 174213500, "typical_volume": 110410705.0, "trend": 20.010154, "fair_value": 31.278509, "relative_strength": 32.379814, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 83.523748, "energy": 71.116858, "activity_lines": [ 27.983333, 26.197829, 22.681241, 21.082122 ] }, { "date": "2026-05-01", "close": 33.0, "volume": 151897000, "typical_volume": 116638025.0, "trend": 20.37803, "fair_value": 31.251532, "relative_strength": 39.630005, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 87.845456, "energy": 84.759515, "activity_lines": [ 29.833333, 27.791778, 23.902274, 21.920177 ] }, { "date": "2026-05-08", "close": 34.5, "volume": 143622200, "typical_volume": 122329790.0, "trend": 20.770441, "fair_value": 31.239917, "relative_strength": 43.994825, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.107581, "energy": 88.904831, "activity_lines": [ 31.833333, 29.386367, 25.183359, 22.831272 ] }, { "date": "2026-05-15", "close": 31.5, "volume": 200667700, "typical_volume": 130869640.0, "trend": 21.075585, "fair_value": 31.21913, "relative_strength": 29.218679, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.40923, "energy": 73.110466, "activity_lines": [ 32.2, 30.129091, 26.089707, 23.523501 ] }, { "date": "2026-05-22", "close": 35.25, "volume": 326603500, "typical_volume": 146881180.0, "trend": 21.492996, "fair_value": 31.205139, "relative_strength": 41.183201, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 77.59505, "energy": 69.498017, "activity_lines": [ 33.466667, 31.358182, 27.278921, 24.43798 ] }, { "date": "2026-05-29", "close": 37.25, "volume": 222609500, "typical_volume": 156531520.0, "trend": 21.996172, "fair_value": 31.188163, "relative_strength": 44.957663, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 78.894204, "energy": 68.485834, "activity_lines": [ 34.916667, 32.745455, 28.566017, 25.45456 ] }, { "date": "2026-06-05", "close": 36.0, "volume": 33035900, "typical_volume": 156417545.0, "trend": 22.521345, "fair_value": 31.158864, "relative_strength": 37.6565, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 68.960359, "energy": 63.69528, "activity_lines": [ 35.483333, 33.677273, 29.629638, 26.358033 ] }, { "date": "2026-06-12", "close": 36.5, "volume": 18426900, "typical_volume": 154050320.0, "trend": 23.161862, "fair_value": 31.119839, "relative_strength": 37.423389, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 69.401491, "energy": 65.088278, "activity_lines": [ 36.016667, 34.55, 30.645173, 27.259882 ] }, { "date": "2026-06-19", "close": 37.5, "volume": 9840000, "typical_volume": 152041135.0, "trend": 23.893009, "fair_value": 31.108776, "relative_strength": 41.695765, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.878831, "energy": 65.140733, "activity_lines": [ 36.75, 35.395455, 31.661092, 28.184923 ] }, { "date": "2026-06-26", "close": 36.75, "volume": 15445000, "typical_volume": 150383280.0, "trend": 24.587942, "fair_value": 31.07279, "relative_strength": 40.499673, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.745718, "energy": 63.215666, "activity_lines": [ 36.833333, 35.9, 32.507815, 29.014406 ] }, { "date": "2026-07-03", "close": 37.25, "volume": 14075800, "typical_volume": 147175920.0, "trend": 25.302773, "fair_value": 31.057251, "relative_strength": 35.49105, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.409482, "energy": 62.025648, "activity_lines": [ 36.983333, 36.336364, 33.306574, 29.831313 ] }, { "date": "2026-07-10", "close": 37.5, "volume": 115617800, "typical_volume": 146380010.0, "trend": 26.032402, "fair_value": 31.024635, "relative_strength": 34.586776, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.321694, "energy": 57.80713, "activity_lines": [ 37.216667, 36.690909, 34.03118, 30.618231 ] }, { "date": "2026-07-17", "close": 36.75, "volume": 179714800, "typical_volume": 149357080.0, "trend": 26.730567, "fair_value": 30.987212, "relative_strength": 29.760057, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 61.031798, "energy": 50.666798, "activity_lines": [ 37.1, 36.827273, 34.591668, 31.309689 ] }, { "date": "2026-07-24", "close": 38.25, "volume": 136283800, "typical_volume": 142508715.0, "trend": 27.475499, "fair_value": 30.946473, "relative_strength": 33.720688, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.340579, "energy": 52.000281, "activity_lines": [ 37.466667, 37.195455, 35.204048, 32.052878 ] }, { "date": "2026-07-31", "close": 36.0, "volume": 115081200, "typical_volume": 132169525.0, "trend": 28.148664, "fair_value": 30.898495, "relative_strength": 26.654936, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.578283, "energy": 42.181018, "activity_lines": [ 37.033333, 37.031818, 35.51881, 32.602846 ] }, { "date": "2026-08-07", "close": 36.25, "volume": 119759600, "typical_volume": 129540415.0, "trend": 28.846322, "fair_value": 30.830567, "relative_strength": 27.609795, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 44.904419, "energy": 33.710642, "activity_lines": [ 36.733333, 36.9, 35.8, 33.125513 ] } ], "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." } } }