{ "ticker": { "uuid": "04b91ec4-217d-4de6-ba6a-9fb05cb51806", "symbol": "RCL", "name": "Regional Container Lines 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": "2b", "phase_label": "Stage 2B \u00b7 Advancing", "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": 65.56, "architecture_energy": 63.391, "architecture_maturity": 57.221, "architecture_confidence": 81.427, "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": 4.86, "rotation_up": 72.88, "upward_expansion": 90.75, "deceleration": 41.91, "rotation_down": 12.48, "downward_expansion": 12.75 }, "activity_lines": [ 34.066667, 33.363636, 32.560714, 31.895404 ], "activity_state": "Wide", "activity_direction": "Expanding", "rotation_direction": "Improving", "price_acceptance": 1.0 }, "latest_close": 34.25, "trend_reference": 30.710349, "distance_from_trend": 0.115259, "trend_direction": "Improving", "fair_value": 23.195173, "distance_from_fair_value": 0.4766, "fair_value_direction": "Improving", "relative_strength": 5.017315, "relative_strength_direction": "Improving", "price_momentum": 0.32079, "excess_performance": 0.128465, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.115259, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.090682, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.4766, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.028079, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": true, "value": 0.050173, "read": "Leading" }, { "label": "Relative strength direction", "positive": true, "value": 0.01804, "read": "Improving" }, { "label": "Price momentum", "positive": true, "value": 0.32079, "read": "Positive" }, { "label": "Volume balance", "positive": true, "value": 1.347017, "read": "Demand-led" } ], "volume": { "latest": 29461900, "relative_activity": 2.202369, "balance": 1.347017, "dry_up": 1.759563, "accumulation_observations": 3, "distribution_observations": 2 }, "risk": { "range_context": 0.055025, "annualized_volatility": 0.240941, "from_high_reference": -0.061644, "from_low_reference": 0.485441 }, "levels": { "trend_reference": 30.710349, "fair_value_reference": 23.195173, "structural_low": 26.169354, "invalidation": "A sustained loss of Trend, followed by flattening structure and weakening relative strength, challenges the advancing diagnosis." }, "outcomes": [ { "horizon": "Near term", "sample_count": 18, "median_return": -0.032506, "positive_rate": 0.444444, "directional_follow_through": 0.444444, "median_excess_return": -0.050371, "regime_survival": 0.666667, "best_return": 0.144231, "worst_return": -0.162617, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 7, "median_return": -0.126152, "positive_rate": 0.285714, "directional_follow_through": 0.285714, "median_excess_return": -0.133369, "regime_survival": 0.142857, "best_return": 0.077462, "worst_return": -0.252532, "sufficient": true }, { "horizon": "Extended", "sample_count": 5, "median_return": 0.034507, "positive_rate": 0.8, "directional_follow_through": 0.8, "median_excess_return": -0.033486, "regime_survival": 0.0, "best_return": 0.078413, "worst_return": -0.238979, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 4, "median_return": -0.075689, "positive_rate": 0.5, "directional_follow_through": 0.5, "median_excess_return": -0.136751, "regime_survival": 0.25, "best_return": 0.332615, "worst_return": -0.266528, "sufficient": false } ], "ledger": [ { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-07-26", "end": "2024-11-08", "tenure": "Established", "return": 0.360729, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2024-11-15", "end": "2025-01-10", "tenure": "Developing", "return": -0.008745, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-01-17", "end": "2025-02-07", "tenure": "New", "return": -0.104, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-02-14", "end": "2025-02-28", "tenure": "New", "return": -0.016129, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-03-07", "end": "2025-04-04", "tenure": "Developing", "return": -0.105515, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-04-11", "end": "2025-05-02", "tenure": "New", "return": 0.017778, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-05-09", "end": "2025-05-23", "tenure": "New", "return": 0.128049, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2025-05-30", "end": "2025-06-13", "tenure": "New", "return": 0.07619, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2025-06-20", "end": "2025-08-29", "tenure": "Developing", "return": 0.077462, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2025-09-05", "end": "2025-10-24", "tenure": "Developing", "return": -0.055046, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2025-10-31", "end": "2025-12-05", "tenure": "Developing", "return": 0.078801, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-12-12", "end": "2025-12-26", "tenure": "New", "return": 0.009346, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-01-02", "end": "2026-02-20", "tenure": "Developing", "return": 0.082569, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-02-27", "end": "2026-08-07", "tenure": "Established", "return": 0.170456, "active": true } ], "chart_path": [ { "date": "2023-08-18", "close": 17.236292, "volume": 18822900, "typical_volume": 11640410.0, "trend": 20.374305, "fair_value": 21.089857, "relative_strength": -12.598681, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -78.966482, "energy": 62.960908, "activity_lines": [ 18.635408, 18.92945, 19.154282, 19.627373 ] }, { "date": "2023-08-25", "close": 17.438122, "volume": 8794600, "typical_volume": 11257405.0, "trend": 20.192125, "fair_value": 21.189652, "relative_strength": -13.536531, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -77.829571, "energy": 79.508283, "activity_lines": [ 18.138782, 18.625193, 18.965651, 19.437942 ] }, { "date": "2023-09-01", "close": 17.357389, "volume": 9762500, "typical_volume": 11366005.0, "trend": 20.031299, "fair_value": 21.28893, "relative_strength": -13.727543, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -74.846651, "energy": 85.110802, "activity_lines": [ 17.745426, 18.347565, 18.781289, 19.255056 ] }, { "date": "2023-09-08", "close": 17.84178, "volume": 14285100, "typical_volume": 10758505.0, "trend": 19.886621, "fair_value": 21.389539, "relative_strength": -10.18633, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -63.750943, "energy": 80.794369, "activity_lines": [ 17.649095, 18.194979, 18.658252, 19.113796 ] }, { "date": "2023-09-15", "close": 18.406902, "volume": 15905900, "typical_volume": 10494040.0, "trend": 19.796848, "fair_value": 21.493842, "relative_strength": -6.793232, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.989726, "energy": 64.962035, "activity_lines": [ 17.839089, 18.164603, 18.607622, 19.018331 ] }, { "date": "2023-09-22", "close": 18.003242, "volume": 14527700, "typical_volume": 10440000.0, "trend": 19.633505, "fair_value": 21.590272, "relative_strength": -7.463547, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.598031, "energy": 43.705249, "activity_lines": [ 17.954804, 18.07437, 18.522855, 18.902614 ] }, { "date": "2023-09-29", "close": 17.599585, "volume": 5995900, "typical_volume": 10011650.0, "trend": 19.456707, "fair_value": 21.683761, "relative_strength": -6.357484, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -64.094978, "energy": 41.930498, "activity_lines": [ 17.884837, 17.934523, 18.406251, 18.771393 ] }, { "date": "2023-10-06", "close": 17.357389, "volume": 6961400, "typical_volume": 9904165.0, "trend": 19.253802, "fair_value": 21.775342, "relative_strength": -5.466805, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.113272, "energy": 42.851962, "activity_lines": [ 17.723373, 17.783209, 18.27739, 18.635953 ] }, { "date": "2023-10-13", "close": 17.195925, "volume": 8410000, "typical_volume": 9730485.0, "trend": 19.095521, "fair_value": 21.868193, "relative_strength": -7.133351, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.395762, "energy": 48.805091, "activity_lines": [ 17.508088, 17.639509, 18.140175, 18.503187 ] }, { "date": "2023-10-20", "close": 15.581283, "volume": 12798100, "typical_volume": 9975825.0, "trend": 18.876769, "fair_value": 21.947325, "relative_strength": -12.691484, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -87.105499, "energy": 80.075735, "activity_lines": [ 16.797646, 17.240694, 17.859257, 18.276462 ] }, { "date": "2023-10-27", "close": 15.742745, "volume": 8115200, "typical_volume": 9548860.0, "trend": 18.696648, "fair_value": 22.025364, "relative_strength": -11.021797, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -79.541872, "energy": 83.48571, "activity_lines": [ 16.3294, 16.939049, 17.609576, 18.074267 ] }, { "date": "2023-11-03", "close": 15.90421, "volume": 7139300, "typical_volume": 9189565.0, "trend": 18.561808, "fair_value": 22.100359, "relative_strength": -12.035244, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.348691, "energy": 81.453516, "activity_lines": [ 16.065675, 16.693917, 17.392645, 17.89411 ] }, { "date": "2023-11-10", "close": 15.662014, "volume": 8475700, "typical_volume": 9095545.0, "trend": 18.398946, "fair_value": 22.166531, "relative_strength": -11.277312, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.414329, "energy": 79.854256, "activity_lines": [ 15.834242, 16.432638, 17.170771, 17.707026 ] }, { "date": "2023-11-17", "close": 16.14641, "volume": 13251700, "typical_volume": 9213340.0, "trend": 18.212331, "fair_value": 22.228892, "relative_strength": -9.975824, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -65.1438, "energy": 64.293841, "activity_lines": [ 15.877301, 16.290257, 17.012786, 17.561701 ] }, { "date": "2023-11-24", "close": 16.307875, "volume": 4685100, "typical_volume": 9110330.0, "trend": 18.112226, "fair_value": 22.296899, "relative_strength": -7.692728, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.361019, "energy": 50.233837, "activity_lines": [ 16.044148, 16.208058, 16.883348, 17.438833 ] }, { "date": "2023-12-01", "close": 15.984942, "volume": 12448600, "typical_volume": 9455460.0, "trend": 17.998696, "fair_value": 22.362126, "relative_strength": -8.190019, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -60.857893, "energy": 44.996343, "activity_lines": [ 16.054912, 16.105308, 16.736696, 17.301589 ] }, { "date": "2023-12-08", "close": 16.711535, "volume": 17516900, "typical_volume": 10100530.0, "trend": 17.893427, "fair_value": 22.430947, "relative_strength": -3.948764, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.748681, "energy": 29.971857, "activity_lines": [ 16.291727, 16.171362, 16.675081, 17.218546 ] }, { "date": "2023-12-15", "close": 16.388603, "volume": 5597000, "typical_volume": 10144335.0, "trend": 17.811973, "fair_value": 22.485284, "relative_strength": -6.257887, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.112382, "energy": 25.559817, "activity_lines": [ 16.367076, 16.194847, 16.595469, 17.121461 ] }, { "date": "2023-12-22", "close": 19.698616, "volume": 50976000, "typical_volume": 12486060.0, "trend": 17.824892, "fair_value": 22.560485, "relative_strength": 11.476549, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "down", "direction": 7.00771, "energy": 18.068771, "activity_lines": [ 17.497324, 16.837768, 16.845393, 17.24318 ] }, { "date": "2023-12-29", "close": 19.537151, "volume": 39091600, "typical_volume": 14178060.0, "trend": 17.845729, "fair_value": 22.63536, "relative_strength": 9.637812, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 37.131088, "energy": 39.793565, "activity_lines": [ 18.336936, 17.405827, 17.078094, 17.353648 ] }, { "date": "2024-01-05", "close": 22.201311, "volume": 30295400, "typical_volume": 14751685.0, "trend": 17.939412, "fair_value": 22.7149, "relative_strength": 23.079899, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 51.871229, "energy": 71.766992, "activity_lines": [ 19.849317, 18.386355, 17.563447, 17.634654 ] }, { "date": "2024-01-12", "close": 21.19216, "volume": 39746600, "typical_volume": 16299285.0, "trend": 17.988817, "fair_value": 22.786906, "relative_strength": 18.417783, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 47.012403, "energy": 73.992266, "activity_lines": [ 20.610889, 19.065972, 17.929048, 17.844508 ] }, { "date": "2024-01-19", "close": 20.788498, "volume": 22710200, "typical_volume": 16946670.0, "trend": 18.035406, "fair_value": 22.85668, "relative_strength": 18.461976, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 38.546644, "energy": 72.597532, "activity_lines": [ 20.939199, 19.576051, 18.238328, 18.025133 ] }, { "date": "2024-01-26", "close": 20.788498, "volume": 16577700, "typical_volume": 17061300.0, "trend": 18.097955, "fair_value": 22.924681, "relative_strength": 19.420909, "stage": 1, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "up", "direction": 65.091744, "energy": 78.650874, "activity_lines": [ 20.974182, 19.992921, 18.53127, 18.202752 ] }, { "date": "2024-02-02", "close": 19.617886, "volume": 17197000, "typical_volume": 17125855.0, "trend": 18.113503, "fair_value": 22.985886, "relative_strength": 11.225079, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 60.040051, "energy": 48.646985, "activity_lines": [ 20.546303, 20.112552, 18.698693, 18.300812 ] }, { "date": "2024-02-09", "close": 20.384838, "volume": 13428700, "typical_volume": 17070905.0, "trend": 18.149297, "fair_value": 23.049881, "relative_strength": 14.980877, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 57.228516, "energy": 40.635788, "activity_lines": [ 20.368692, 20.311446, 18.933392, 18.447349 ] }, { "date": "2024-02-16", "close": 20.384838, "volume": 7890500, "typical_volume": 17165635.0, "trend": 18.182431, "fair_value": 23.110683, "relative_strength": 14.821353, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 44.701442, "energy": 32.747136, "activity_lines": [ 20.31218, 20.430342, 19.156751, 18.591578 ] }, { "date": "2024-02-23", "close": 18.972029, "volume": 22693700, "typical_volume": 17952250.0, "trend": 18.168471, "fair_value": 23.15569, "relative_strength": 6.027391, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 37.788762, "energy": 21.707193, "activity_lines": [ 19.838552, 20.225576, 19.232293, 18.64252 ] }, { "date": "2024-03-01", "close": 17.680315, "volume": 22125400, "typical_volume": 18638020.0, "trend": 18.114114, "fair_value": 23.182486, "relative_strength": 1.229646, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 18.283786, "energy": 15.88081, "activity_lines": [ 19.055451, 19.738982, 19.177126, 18.611026 ] }, { "date": "2024-03-08", "close": 17.195925, "volume": 21618000, "typical_volume": 19079015.0, "trend": 18.04361, "fair_value": 23.195182, "relative_strength": -2.562522, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 6.254328, "energy": 17.448737, "activity_lines": [ 18.318099, 19.201014, 19.07352, 18.551788 ] }, { "date": "2024-03-15", "close": 17.197872, "volume": 6489300, "typical_volume": 18997720.0, "trend": 18.04233, "fair_value": 23.21321, "relative_strength": -2.284744, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -22.190072, "energy": 29.608066, "activity_lines": [ 17.74286, 18.705967, 18.962411, 18.497224 ] }, { "date": "2024-03-22", "close": 15.874959, "volume": 11851600, "typical_volume": 19233335.0, "trend": 17.990224, "fair_value": 23.224496, "relative_strength": -9.142319, "stage": 1, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -38.251347, "energy": 50.897776, "activity_lines": [ 16.939114, 18.061362, 18.718381, 18.357394 ] }, { "date": "2024-03-29", "close": 14.965456, "volume": 8869400, "typical_volume": 19253020.0, "trend": 17.910493, "fair_value": 23.229047, "relative_strength": -13.856407, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -44.360884, "energy": 67.707909, "activity_lines": [ 16.13286, 17.348069, 18.38787, 18.162247 ] }, { "date": "2024-04-05", "close": 14.221317, "volume": 8679500, "typical_volume": 19024410.0, "trend": 17.789811, "fair_value": 23.224303, "relative_strength": -17.709243, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -48.481258, "energy": 75.270013, "activity_lines": [ 15.345664, 16.605352, 17.989807, 17.924236 ] }, { "date": "2024-04-12", "close": 14.469364, "volume": 13012600, "typical_volume": 19440785.0, "trend": 17.65856, "fair_value": 23.215722, "relative_strength": -17.199228, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -49.163254, "energy": 79.585434, "activity_lines": [ 14.87175, 16.027138, 17.624534, 17.710014 ] }, { "date": "2024-04-19", "close": 14.469364, "volume": 0, "typical_volume": 18818355.0, "trend": 17.540764, "fair_value": 23.191759, "relative_strength": -12.788093, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -71.399, "energy": 88.569826, "activity_lines": [ 14.579607, 15.542533, 17.268015, 17.504259 ] }, { "date": "2024-04-26", "close": 16.619101, "volume": 32210300, "typical_volume": 19553025.0, "trend": 17.508081, "fair_value": 23.163481, "relative_strength": -1.821054, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.68737, "energy": 71.038413, "activity_lines": [ 15.185943, 15.556343, 17.123451, 17.444797 ] }, { "date": "2024-05-03", "close": 16.949827, "volume": 10215200, "typical_volume": 19783935.0, "trend": 17.494496, "fair_value": 23.121037, "relative_strength": -0.554705, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -50.489897, "energy": 41.455082, "activity_lines": [ 15.852912, 15.698753, 17.010825, 17.408781 ] }, { "date": "2024-05-10", "close": 19.347607, "volume": 47557300, "typical_volume": 19613000.0, "trend": 17.566218, "fair_value": 23.104821, "relative_strength": 13.108625, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -7.787709, "energy": 21.024537, "activity_lines": [ 17.186849, 16.313891, 17.123886, 17.528336 ] }, { "date": "2024-05-17", "close": 23.150986, "volume": 43952200, "typical_volume": 19856030.0, "trend": 17.818542, "fair_value": 23.0967, "relative_strength": 33.401232, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 47.090925, "energy": 49.052545, "activity_lines": [ 19.446827, 17.590238, 17.600845, 17.888644 ] }, { "date": "2024-05-24", "close": 21.704048, "volume": 16068300, "typical_volume": 19144675.0, "trend": 18.017252, "fair_value": 23.055779, "relative_strength": 26.095825, "stage": 2, "regime": "rotation_up", "modifier": "Emerging rotation", "gate": "mixed", "direction": 50.666726, "energy": 59.947644, "activity_lines": [ 20.645717, 18.495231, 17.922791, 18.139322 ] }, { "date": "2024-05-31", "close": 23.564394, "volume": 30170900, "typical_volume": 18665890.0, "trend": 18.272591, "fair_value": 23.002355, "relative_strength": 37.735195, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 77.382208, "energy": 89.897388, "activity_lines": [ 21.982411, 19.656538, 18.424282, 18.497202 ] }, { "date": "2024-06-07", "close": 25.218037, "volume": 18374600, "typical_volume": 18449110.0, "trend": 18.591125, "fair_value": 22.953198, "relative_strength": 47.391174, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 89.151378, "energy": 95.863436, "activity_lines": [ 23.407299, 20.9787, 19.071966, 18.945295 ] }, { "date": "2024-06-14", "close": 21.704048, "volume": 82579100, "typical_volume": 21749180.0, "trend": 18.77638, "fair_value": 22.875182, "relative_strength": 28.629509, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 67.052431, "energy": 81.974686, "activity_lines": [ 23.109643, 21.475545, 19.363891, 19.146129 ] }, { "date": "2024-06-21", "close": 23.977806, "volume": 18905100, "typical_volume": 21834585.0, "trend": 19.032044, "fair_value": 22.85517, "relative_strength": 40.972156, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 72.430276, "energy": 62.579646, "activity_lines": [ 23.412811, 22.24975, 19.868005, 19.481705 ] }, { "date": "2024-06-28", "close": 23.564394, "volume": 11472400, "typical_volume": 21736770.0, "trend": 19.284693, "fair_value": 22.812603, "relative_strength": 37.994601, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.729917, "energy": 57.229571, "activity_lines": [ 23.523054, 22.775908, 20.311984, 19.774114 ] }, { "date": "2024-07-05", "close": 22.324162, "volume": 12768400, "typical_volume": 21980665.0, "trend": 19.47178, "fair_value": 22.759372, "relative_strength": 28.846114, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 59.905497, "energy": 45.040679, "activity_lines": [ 23.095862, 22.911206, 20.622706, 19.970209 ] }, { "date": "2024-07-12", "close": 20.670521, "volume": 13604000, "typical_volume": 21526180.0, "trend": 19.614511, "fair_value": 22.686493, "relative_strength": 17.029733, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 45.676534, "energy": 32.956365, "activity_lines": [ 22.20014, 22.642113, 20.766703, 20.047547 ] }, { "date": "2024-07-19", "close": 18.107376, "volume": 17461800, "typical_volume": 21293000.0, "trend": 19.56147, "fair_value": 22.597183, "relative_strength": 3.517499, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 16.931401, "energy": 17.266702, "activity_lines": [ 20.753203, 21.839345, 20.658503, 19.950313 ] }, { "date": "2024-07-26", "close": 17.859333, "volume": 18080900, "typical_volume": 21116145.0, "trend": 19.505542, "fair_value": 22.503569, "relative_strength": 2.711834, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -11.427416, "energy": 23.638492, "activity_lines": [ 19.463363, 21.014028, 20.524647, 19.840497 ] }, { "date": "2024-08-02", "close": 19.761017, "volume": 27776400, "typical_volume": 22180500.0, "trend": 19.424199, "fair_value": 22.419431, "relative_strength": 12.744312, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -1.500322, "energy": 20.213134, "activity_lines": [ 19.215317, 20.630684, 20.568744, 19.85698 ] }, { "date": "2024-08-09", "close": 18.851513, "volume": 41010100, "typical_volume": 23638425.0, "trend": 19.346178, "fair_value": 22.326748, "relative_strength": 8.577037, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -16.321693, "energy": 26.475093, "activity_lines": [ 18.91766, 20.117303, 20.514016, 19.820032 ] }, { "date": "2024-08-16", "close": 18.851513, "volume": 14059100, "typical_volume": 23897910.0, "trend": 19.281611, "fair_value": 22.221399, "relative_strength": 7.600353, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -17.449239, "energy": 24.730633, "activity_lines": [ 18.851514, 19.68961, 20.445114, 19.788118 ] }, { "date": "2024-08-23", "close": 18.511557, "volume": 16077500, "typical_volume": 24267810.0, "trend": 19.205713, "fair_value": 22.115635, "relative_strength": 1.254823, "stage": 1, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -20.347914, "energy": 23.053239, "activity_lines": [ 18.793316, 19.315863, 20.32533, 19.738437 ] }, { "date": "2024-08-30", "close": 19.864, "volume": 50214100, "typical_volume": 26127885.0, "trend": 19.213917, "fair_value": 22.035233, "relative_strength": 7.779039, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -14.171545, "energy": 14.989895, "activity_lines": [ 19.158987, 19.246059, 20.313921, 19.780907 ] }, { "date": "2024-09-06", "close": 18.849669, "volume": 22082400, "typical_volume": 27232005.0, "trend": 19.162745, "fair_value": 21.942765, "relative_strength": -2.867131, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -16.375986, "energy": 14.559734, "activity_lines": [ 19.052904, 19.066628, 20.18022, 19.757408 ] }, { "date": "2024-09-13", "close": 18.934196, "volume": 28789300, "typical_volume": 27060955.0, "trend": 19.11439, "fair_value": 21.849911, "relative_strength": -2.39619, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -7.554828, "energy": 11.212852, "activity_lines": [ 19.035752, 18.988288, 20.03371, 19.742662 ] }, { "date": "2024-09-20", "close": 21.977194, "volume": 30101900, "typical_volume": 28055290.0, "trend": 19.214562, "fair_value": 21.789547, "relative_strength": 10.641762, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.892969, "energy": 23.918187, "activity_lines": [ 20.027421, 19.524857, 20.165986, 19.92736 ] }, { "date": "2024-09-27", "close": 21.554556, "volume": 36358900, "typical_volume": 27495370.0, "trend": 19.343704, "fair_value": 21.753369, "relative_strength": 8.187888, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.433256, "energy": 27.432807, "activity_lines": [ 20.669832, 19.960824, 20.23407, 20.078327 ] }, { "date": "2024-10-04", "close": 20.878334, "volume": 26591200, "typical_volume": 26627320.0, "trend": 19.466451, "fair_value": 21.715637, "relative_strength": 4.871103, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 36.103345, "energy": 28.200041, "activity_lines": [ 20.883969, 20.211165, 20.227243, 20.177335 ] }, { "date": "2024-10-11", "close": 19.779472, "volume": 31854400, "typical_volume": 27416625.0, "trend": 19.552504, "fair_value": 21.695901, "relative_strength": -2.612988, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.786214, "energy": 25.321672, "activity_lines": [ 20.664197, 20.206823, 20.126585, 20.19753 ] }, { "date": "2024-10-18", "close": 19.694946, "volume": 8587400, "typical_volume": 26337450.0, "trend": 19.679837, "fair_value": 21.66264, "relative_strength": -4.589625, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 25.000772, "energy": 15.229382, "activity_lines": [ 20.354262, 20.186777, 20.027042, 20.20672 ] }, { "date": "2024-10-25", "close": 20.371168, "volume": 10385400, "typical_volume": 25937990.0, "trend": 19.860027, "fair_value": 21.630931, "relative_strength": 0.10807, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.516005, "energy": 9.711858, "activity_lines": [ 20.219018, 20.274345, 20.010326, 20.251322 ] }, { "date": "2024-11-01", "close": 22.188513, "volume": 19584800, "typical_volume": 22788275.0, "trend": 20.125601, "fair_value": 21.613655, "relative_strength": 8.39056, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 51.791494, "energy": 23.859448, "activity_lines": [ 20.796624, 20.664709, 20.189771, 20.401547 ] }, { "date": "2024-11-08", "close": 24.301704, "volume": 36576200, "typical_volume": 23671830.0, "trend": 20.453345, "fair_value": 21.608997, "relative_strength": 17.809166, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": 67.136035, "energy": 60.509572, "activity_lines": [ 22.036363, 21.372436, 20.568166, 20.670973 ] }, { "date": "2024-11-15", "close": 23.24511, "volume": 26051000, "typical_volume": 24400760.0, "trend": 20.74587, "fair_value": 21.605912, "relative_strength": 13.679318, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 55.874976, "energy": 65.069451, "activity_lines": [ 22.695679, 21.80737, 20.84439, 20.851087 ] }, { "date": "2024-11-22", "close": 22.395807, "volume": 15220400, "typical_volume": 24523360.0, "trend": 20.938427, "fair_value": 21.59257, "relative_strength": 8.685351, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.650594, "energy": 67.678903, "activity_lines": [ 22.840852, 22.007968, 21.041248, 20.957534 ] }, { "date": "2024-11-29", "close": 24.333906, "volume": 20082800, "typical_volume": 24847300.0, "trend": 21.184563, "fair_value": 21.57625, "relative_strength": 18.766569, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "mixed", "direction": 46.845311, "energy": 64.900324, "activity_lines": [ 23.452001, 22.498009, 21.422346, 21.176597 ] }, { "date": "2024-12-06", "close": 25.410627, "volume": 11609100, "typical_volume": 24554665.0, "trend": 21.386664, "fair_value": 21.563945, "relative_strength": 21.059974, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 77.727823, "energy": 74.213901, "activity_lines": [ 24.157874, 23.140968, 21.888545, 21.449247 ] }, { "date": "2024-12-13", "close": 24.549252, "volume": 9655600, "typical_volume": 24133400.0, "trend": 21.433272, "fair_value": 21.552856, "relative_strength": 17.773153, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 65.015206, "energy": 63.367853, "activity_lines": [ 24.361814, 23.557203, 22.23793, 21.653285 ] }, { "date": "2024-12-20", "close": 23.903217, "volume": 9350200, "typical_volume": 23212090.0, "trend": 21.506578, "fair_value": 21.515486, "relative_strength": 19.716608, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.594944, "energy": 60.968387, "activity_lines": [ 24.333906, 23.789233, 22.493931, 21.812636 ] }, { "date": "2024-12-27", "close": 24.118563, "volume": 4907300, "typical_volume": 21406950.0, "trend": 21.52505, "fair_value": 21.480458, "relative_strength": 17.133342, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 59.045097, "energy": 48.738701, "activity_lines": [ 24.333907, 23.98544, 22.750717, 21.981151 ] }, { "date": "2025-01-03", "close": 24.549252, "volume": 2601200, "typical_volume": 20834055.0, "trend": 21.502758, "fair_value": 21.434715, "relative_strength": 20.319429, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 61.403783, "energy": 44.415474, "activity_lines": [ 24.36262, 24.179525, 23.02344, 22.176261 ] }, { "date": "2025-01-10", "close": 23.04184, "volume": 8041400, "typical_volume": 20432250.0, "trend": 21.547351, "fair_value": 21.387973, "relative_strength": 14.040259, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 43.970926, "energy": 30.118251, "activity_lines": [ 23.874506, 24.023569, 23.125467, 22.275557 ] }, { "date": "2025-01-17", "close": 21.53443, "volume": 9159900, "typical_volume": 18379540.0, "trend": 21.465905, "fair_value": 21.360446, "relative_strength": 8.609683, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 23.983088, "energy": 16.415808, "activity_lines": [ 23.041841, 23.578024, 23.062359, 22.274723 ] }, { "date": "2025-01-24", "close": 21.53443, "volume": 6093200, "typical_volume": 17580080.0, "trend": 21.398239, "fair_value": 21.345433, "relative_strength": 7.432642, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 13.949512, "energy": 17.48912, "activity_lines": [ 22.410164, 23.182793, 22.991296, 22.279144 ] }, { "date": "2025-01-31", "close": 20.673052, "volume": 7237600, "typical_volume": 16502495.0, "trend": 21.343202, "fair_value": 21.315272, "relative_strength": 6.026076, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -7.782392, "energy": 23.778724, "activity_lines": [ 21.64928, 22.662051, 22.825413, 22.232358 ] }, { "date": "2025-02-07", "close": 19.294847, "volume": 10935900, "typical_volume": 15544195.0, "trend": 21.297346, "fair_value": 21.271464, "relative_strength": 1.410974, "stage": 4, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -39.479315, "energy": 47.737128, "activity_lines": [ 20.658696, 21.922049, 22.519992, 22.100206 ] }, { "date": "2025-02-14", "close": 21.362152, "volume": 11732500, "typical_volume": 14312875.0, "trend": 21.405839, "fair_value": 21.239945, "relative_strength": 12.852804, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -22.889614, "energy": 44.341178, "activity_lines": [ 20.707506, 21.649541, 22.42423, 22.104387 ] }, { "date": "2025-02-21", "close": 23.04184, "volume": 15187500, "typical_volume": 13742690.0, "trend": 21.578589, "fair_value": 21.203791, "relative_strength": 23.470104, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -9.112338, "energy": 23.602616, "activity_lines": [ 21.428192, 21.756038, 22.489355, 22.209935 ] }, { "date": "2025-02-28", "close": 21.017603, "volume": 17539200, "typical_volume": 13026930.0, "trend": 21.620475, "fair_value": 21.144073, "relative_strength": 15.924162, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -20.216165, "energy": 20.032611, "activity_lines": [ 21.373638, 21.5219, 22.351392, 22.173743 ] }, { "date": "2025-03-07", "close": 21.103741, "volume": 16097200, "typical_volume": 13402420.0, "trend": 21.69555, "fair_value": 21.086832, "relative_strength": 15.800937, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -6.442525, "energy": 7.171883, "activity_lines": [ 21.382253, 21.355889, 22.215738, 22.140405 ] }, { "date": "2025-03-14", "close": 21.717701, "volume": 20001900, "typical_volume": 13883245.0, "trend": 21.791089, "fair_value": 21.031602, "relative_strength": 21.103858, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -8.822421, "energy": 8.773383, "activity_lines": [ 21.566807, 21.356322, 22.131847, 22.141834 ] }, { "date": "2025-03-21", "close": 21.626066, "volume": 12659600, "typical_volume": 13536985.0, "trend": 21.894906, "fair_value": 20.991135, "relative_strength": 18.284942, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -9.535806, "energy": 11.140974, "activity_lines": [ 21.559294, 21.391577, 22.032818, 22.131187 ] }, { "date": "2025-03-28", "close": 21.351156, "volume": 5331200, "typical_volume": 11974735.0, "trend": 21.944478, "fair_value": 20.947883, "relative_strength": 16.825124, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -11.059909, "energy": 10.553078, "activity_lines": [ 21.442549, 21.40259, 21.910284, 22.096107 ] }, { "date": "2025-04-04", "close": 18.876989, "volume": 12480800, "typical_volume": 11296225.0, "trend": 21.945389, "fair_value": 20.895934, "relative_strength": 7.046789, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -74.12611, "energy": 50.649317, "activity_lines": [ 20.613794, 20.967086, 21.566166, 21.898204 ] }, { "date": "2025-04-11", "close": 20.618071, "volume": 24018700, "typical_volume": 11736140.0, "trend": 22.001518, "fair_value": 20.854123, "relative_strength": 15.442744, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -52.129967, "energy": 41.437239, "activity_lines": [ 20.508107, 20.89646, 21.408666, 21.812571 ] }, { "date": "2025-04-18", "close": 21.442793, "volume": 8997800, "typical_volume": 11181890.0, "trend": 21.983705, "fair_value": 20.806341, "relative_strength": 16.634187, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -49.278458, "energy": 35.187352, "activity_lines": [ 20.709706, 20.976783, 21.338176, 21.776524 ] }, { "date": "2025-04-25", "close": 20.984615, "volume": 7090600, "typical_volume": 10955965.0, "trend": 21.964707, "fair_value": 20.757669, "relative_strength": 12.551735, "stage": 2, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -48.503361, "energy": 32.622621, "activity_lines": [ 20.776906, 20.934748, 21.237817, 21.712067 ] }, { "date": "2025-05-02", "close": 20.984615, "volume": 7259500, "typical_volume": 10836160.0, "trend": 21.968249, "fair_value": 20.716161, "relative_strength": 8.135643, "stage": 2, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -44.427629, "energy": 21.11101, "activity_lines": [ 20.88687, 20.899576, 21.158535, 21.648835 ] }, { "date": "2025-05-09", "close": 22.542425, "volume": 18460100, "typical_volume": 11291655.0, "trend": 22.060348, "fair_value": 20.674404, "relative_strength": 14.402456, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -15.584912, "energy": 11.829035, "activity_lines": [ 21.540539, 21.185047, 21.24459, 21.685878 ] }, { "date": "2025-05-16", "close": 24.283506, "volume": 16167700, "typical_volume": 11854675.0, "trend": 22.2133, "fair_value": 20.638691, "relative_strength": 24.278351, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 31.727586, "energy": 26.811542, "activity_lines": [ 22.530207, 21.759354, 21.502942, 21.829308 ] }, { "date": "2025-05-23", "close": 25.428955, "volume": 16136700, "typical_volume": 12531450.0, "trend": 22.381893, "fair_value": 20.617485, "relative_strength": 31.404811, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 42.437746, "energy": 58.165361, "activity_lines": [ 23.657328, 22.484111, 21.869599, 22.03677 ] }, { "date": "2025-05-30", "close": 24.054417, "volume": 11026400, "typical_volume": 12680700.0, "trend": 22.444089, "fair_value": 20.583374, "relative_strength": 26.735035, "stage": 2, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 24.508473, "energy": 57.143843, "activity_lines": [ 24.060526, 22.891474, 22.101158, 22.144674 ] }, { "date": "2025-06-06", "close": 27.032583, "volume": 14501200, "typical_volume": 12947765.0, "trend": 22.535119, "fair_value": 20.580635, "relative_strength": 43.212668, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 56.170676, "energy": 74.225467, "activity_lines": [ 25.251792, 23.79617, 22.611531, 22.440706 ] }, { "date": "2025-06-13", "close": 25.887135, "volume": 15081700, "typical_volume": 13397190.0, "trend": 22.623186, "fair_value": 20.573623, "relative_strength": 37.793122, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 68.315215, "energy": 78.259165, "activity_lines": [ 25.658045, 24.389304, 22.986632, 22.656965 ] }, { "date": "2025-06-20", "close": 23.825327, "volume": 15979000, "typical_volume": 13834260.0, "trend": 22.670837, "fair_value": 20.559535, "relative_strength": 32.755445, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 61.00685, "energy": 55.460237, "activity_lines": [ 25.154048, 24.480107, 23.144642, 22.734523 ] }, { "date": "2025-06-27", "close": 23.138056, "volume": 15314400, "typical_volume": 14053185.0, "trend": 22.630975, "fair_value": 20.551276, "relative_strength": 26.691375, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 55.649523, "energy": 38.581906, "activity_lines": [ 24.451505, 24.387638, 23.222188, 22.764666 ] }, { "date": "2025-07-04", "close": 25.428955, "volume": 13555200, "typical_volume": 14144320.0, "trend": 22.631586, "fair_value": 20.561795, "relative_strength": 33.703357, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 52.491828, "energy": 31.821432, "activity_lines": [ 24.665322, 24.680873, 23.499614, 22.945181 ] }, { "date": "2025-07-11", "close": 26.803493, "volume": 13352300, "typical_volume": 14052560.0, "trend": 22.706727, "fair_value": 20.599546, "relative_strength": 39.456063, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.620685, "energy": 42.354555, "activity_lines": [ 25.245683, 25.143217, 23.888582, 23.214336 ] }, { "date": "2025-07-18", "close": 27.261671, "volume": 21606400, "typical_volume": 14255920.0, "trend": 22.818676, "fair_value": 20.621814, "relative_strength": 30.499766, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.795328, "energy": 53.221793, "activity_lines": [ 25.994042, 25.583069, 24.303273, 23.508203 ] }, { "date": "2025-07-25", "close": 27.261671, "volume": 13448300, "typical_volume": 14123475.0, "trend": 22.923446, "fair_value": 20.643058, "relative_strength": 28.123274, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.583777, "energy": 72.798451, "activity_lines": [ 26.650766, 25.937117, 24.688231, 23.794848 ] }, { "date": "2025-08-01", "close": 26.803493, "volume": 11360300, "typical_volume": 13691395.0, "trend": 22.998588, "fair_value": 20.650107, "relative_strength": 24.892976, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 62.160322, "energy": 69.546093, "activity_lines": [ 26.925674, 26.153711, 25.00023, 24.045174 ] }, { "date": "2025-08-08", "close": 28.636209, "volume": 18180800, "typical_volume": 13967455.0, "trend": 23.185067, "fair_value": 20.671975, "relative_strength": 27.968175, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 76.204736, "energy": 74.8224, "activity_lines": [ 27.567124, 26.678534, 25.462554, 24.408891 ] }, { "date": "2025-08-15", "close": 25.887135, "volume": 14222600, "typical_volume": 14412025.0, "trend": 23.330157, "fair_value": 20.688798, "relative_strength": 14.894358, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 59.273678, "energy": 45.537618, "activity_lines": [ 27.0784, 26.620221, 25.629681, 24.583218 ] }, { "date": "2025-08-22", "close": 24.970776, "volume": 16059900, "typical_volume": 14590980.0, "trend": 23.444702, "fair_value": 20.70082, "relative_strength": 10.616187, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 43.14928, "energy": 29.470918, "activity_lines": [ 26.345314, 26.416123, 25.687935, 24.689065 ] }, { "date": "2025-08-29", "close": 25.670891, "volume": 13560600, "typical_volume": 14068075.0, "trend": 23.611296, "fair_value": 20.726985, "relative_strength": 14.509537, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 37.842292, "energy": 22.505336, "activity_lines": [ 25.998325, 26.35598, 25.783849, 24.83269 ] }, { "date": "2025-09-05", "close": 25.437519, "volume": 10998700, "typical_volume": 14168120.0, "trend": 23.816052, "fair_value": 20.743071, "relative_strength": 10.132431, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 30.637111, "energy": 21.832532, "activity_lines": [ 25.679598, 26.219849, 25.833476, 24.950511 ] }, { "date": "2025-09-12", "close": 27.071121, "volume": 27959900, "typical_volume": 15211585.0, "trend": 24.006351, "fair_value": 20.77392, "relative_strength": 13.680128, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 42.032775, "energy": 21.105168, "activity_lines": [ 25.996469, 26.338929, 26.019661, 25.160515 ] }, { "date": "2025-09-19", "close": 25.670891, "volume": 15841300, "typical_volume": 15640675.0, "trend": 24.093986, "fair_value": 20.799012, "relative_strength": 7.345978, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 32.383819, "energy": 16.340461, "activity_lines": [ 25.950937, 26.173564, 26.043508, 25.267905 ] }, { "date": "2025-09-26", "close": 25.204147, "volume": 16686600, "typical_volume": 15552000.0, "trend": 24.233537, "fair_value": 20.836132, "relative_strength": 6.01236, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 18.158284, "energy": 9.543196, "activity_lines": [ 25.764239, 25.94393, 26.000588, 25.339528 ] }, { "date": "2025-10-03", "close": 24.504032, "volume": 10677500, "typical_volume": 15277490.0, "trend": 24.34688, "fair_value": 20.866618, "relative_strength": 1.412238, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 4.126735, "energy": 6.020947, "activity_lines": [ 25.328612, 25.624411, 25.878315, 25.356979 ] }, { "date": "2025-10-10", "close": 24.737404, "volume": 8466800, "typical_volume": 14893995.0, "trend": 24.447537, "fair_value": 20.906109, "relative_strength": 2.29811, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 3.884319, "energy": 12.744603, "activity_lines": [ 25.048566, 25.397462, 25.777218, 25.382174 ] }, { "date": "2025-10-17", "close": 24.27066, "volume": 18407400, "typical_volume": 15263045.0, "trend": 24.53569, "fair_value": 20.942609, "relative_strength": 0.74173, "stage": 2, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "up", "direction": -2.453292, "energy": 21.449116, "activity_lines": [ 24.659613, 25.123217, 25.634962, 25.370763 ] }, { "date": "2025-10-24", "close": 24.037289, "volume": 8384000, "typical_volume": 14957185.0, "trend": 24.625228, "fair_value": 20.975467, "relative_strength": -3.64007, "stage": 3, "regime": "deceleration", "modifier": "Momentum cooling", "gate": "mixed", "direction": -24.460724, "energy": 37.53881, "activity_lines": [ 24.379567, 24.885913, 25.469451, 25.338608 ] }, { "date": "2025-10-31", "close": 24.037289, "volume": 7837300, "typical_volume": 14594965.0, "trend": 24.797238, "fair_value": 21.007252, "relative_strength": -3.6281, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -23.738117, "energy": 37.934469, "activity_lines": [ 24.208428, 24.682243, 25.318203, 25.300677 ] }, { "date": "2025-11-07", "close": 24.27066, "volume": 13278900, "typical_volume": 14459960.0, "trend": 24.918991, "fair_value": 21.027659, "relative_strength": -2.400944, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -29.152235, "energy": 36.749322, "activity_lines": [ 24.19287, 24.537977, 25.197989, 25.266704 ] }, { "date": "2025-11-14", "close": 24.27066, "volume": 6882700, "typical_volume": 14038375.0, "trend": 25.013253, "fair_value": 21.045921, "relative_strength": -0.116258, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -27.879432, "energy": 32.334156, "activity_lines": [ 24.19287, 24.41917, 25.075655, 25.224876 ] }, { "date": "2025-11-21", "close": 24.504032, "volume": 6290800, "typical_volume": 13675155.0, "trend": 25.130567, "fair_value": 21.067741, "relative_strength": 1.625392, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -24.915043, "energy": 22.752361, "activity_lines": [ 24.301776, 24.364009, 24.970154, 25.192023 ] }, { "date": "2025-11-28", "close": 24.504032, "volume": 3699900, "typical_volume": 13192535.0, "trend": 25.247881, "fair_value": 21.087249, "relative_strength": 1.191893, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -40.036829, "energy": 24.39141, "activity_lines": [ 24.395125, 24.355523, 24.869056, 25.151601 ] }, { "date": "2025-12-05", "close": 25.931452, "volume": 8522400, "typical_volume": 12538335.0, "trend": 25.360849, "fair_value": 21.119375, "relative_strength": 5.35024, "stage": 3, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -16.416337, "energy": 12.47285, "activity_lines": [ 24.933164, 24.627783, 24.914854, 25.195703 ] }, { "date": "2025-12-12", "close": 25.455645, "volume": 5502600, "typical_volume": 12141050.0, "trend": 25.39992, "fair_value": 21.143828, "relative_strength": 4.710948, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -16.142856, "energy": 16.778197, "activity_lines": [ 25.186324, 24.800309, 24.921671, 25.201819 ] }, { "date": "2025-12-19", "close": 25.693548, "volume": 6264800, "typical_volume": 11886275.0, "trend": 25.40874, "fair_value": 21.167493, "relative_strength": 5.535809, "stage": 3, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 18.074854, "energy": 22.661049, "activity_lines": [ 25.439785, 24.998788, 24.959745, 25.220762 ] }, { "date": "2025-12-26", "close": 25.693548, "volume": 4244600, "typical_volume": 11189465.0, "trend": 25.463377, "fair_value": 21.190002, "relative_strength": 4.613595, "stage": 2, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 19.807419, "energy": 27.533707, "activity_lines": [ 25.598387, 25.179883, 25.003105, 25.239137 ] }, { "date": "2026-01-02", "close": 25.931452, "volume": 1001700, "typical_volume": 10528420.0, "trend": 25.426673, "fair_value": 21.215192, "relative_strength": 5.25047, "stage": 2, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 24.737209, "energy": 39.722413, "activity_lines": [ 25.756989, 25.378363, 25.083135, 25.269335 ] }, { "date": "2026-01-09", "close": 26.645161, "volume": 8414100, "typical_volume": 10146130.0, "trend": 25.451941, "fair_value": 21.240333, "relative_strength": 8.160229, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 38.642676, "energy": 52.808561, "activity_lines": [ 26.058333, 25.672168, 25.230926, 25.347948 ] }, { "date": "2026-01-16", "close": 26.645161, "volume": 7610700, "typical_volume": 9848635.0, "trend": 25.545935, "fair_value": 21.267786, "relative_strength": 5.836389, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 36.316986, "energy": 56.807295, "activity_lines": [ 26.312097, 25.918557, 25.370744, 25.424929 ] }, { "date": "2026-01-23", "close": 26.883064, "volume": 10730200, "typical_volume": 9835210.0, "trend": 25.670769, "fair_value": 21.293295, "relative_strength": 3.172696, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 45.368953, "energy": 60.22059, "activity_lines": [ 26.56586, 26.165029, 25.52858, 25.511196 ] }, { "date": "2026-01-30", "close": 26.169355, "volume": 5852300, "typical_volume": 8729830.0, "trend": 25.695449, "fair_value": 21.318855, "relative_strength": -0.80351, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 35.015763, "energy": 50.302216, "activity_lines": [ 26.502419, 26.234237, 25.611561, 25.543363 ] }, { "date": "2026-02-06", "close": 25.931452, "volume": 9384700, "typical_volume": 8407000.0, "trend": 25.666381, "fair_value": 21.342889, "relative_strength": -4.14623, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 31.057432, "energy": 32.975177, "activity_lines": [ 26.327957, 26.229912, 25.676178, 25.558589 ] }, { "date": "2026-02-13", "close": 27.358871, "volume": 13201800, "typical_volume": 8232760.0, "trend": 25.669621, "fair_value": 21.383009, "relative_strength": -4.485915, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 48.631167, "energy": 38.664654, "activity_lines": [ 26.629301, 26.459164, 25.875498, 25.667782 ] }, { "date": "2026-02-20", "close": 28.07258, "volume": 23811800, "typical_volume": 8889475.0, "trend": 25.696651, "fair_value": 21.416144, "relative_strength": -5.303379, "stage": 2, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 77.923883, "energy": 54.58905, "activity_lines": [ 27.120968, 26.792229, 26.132531, 25.822811 ] }, { "date": "2026-02-27", "close": 29.262096, "volume": 17679500, "typical_volume": 9350110.0, "trend": 25.778604, "fair_value": 21.456904, "relative_strength": -4.581119, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.651332, "energy": 80.716864, "activity_lines": [ 27.913978, 27.293988, 26.485858, 26.05284 ] }, { "date": "2026-03-06", "close": 29.737904, "volume": 45466900, "typical_volume": 10703085.0, "trend": 25.815328, "fair_value": 21.497246, "relative_strength": 4.721863, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 81.96452, "energy": 86.320785, "activity_lines": [ 28.706989, 27.817375, 26.862953, 26.308279 ] }, { "date": "2026-03-13", "close": 29.5, "volume": 23762500, "typical_volume": 11472010.0, "trend": 25.935756, "fair_value": 21.54568, "relative_strength": 3.71865, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.93005, "energy": 83.100643, "activity_lines": [ 29.182796, 28.223974, 27.191357, 26.545999 ] }, { "date": "2026-03-20", "close": 31.5, "volume": 42787700, "typical_volume": 13219530.0, "trend": 26.153397, "fair_value": 21.605655, "relative_strength": 8.534821, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 84.681629, "energy": 84.759251, "activity_lines": [ 30.087366, 28.929325, 27.684224, 26.904983 ] }, { "date": "2026-03-27", "close": 31.75, "volume": 15283200, "typical_volume": 13319745.0, "trend": 26.356034, "fair_value": 21.673627, "relative_strength": 7.946154, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 79.613591, "energy": 78.164043, "activity_lines": [ 30.799194, 29.591862, 28.165363, 27.266054 ] }, { "date": "2026-04-03", "close": 30.75, "volume": 12098700, "typical_volume": 13580545.0, "trend": 26.533117, "fair_value": 21.742862, "relative_strength": 3.617936, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 65.385103, "energy": 58.661988, "activity_lines": [ 30.932527, 29.979765, 28.515649, 27.549536 ] }, { "date": "2026-04-10", "close": 31.25, "volume": 15401600, "typical_volume": 14036085.0, "trend": 26.672413, "fair_value": 21.811465, "relative_strength": 1.374132, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.484105, "energy": 57.811076, "activity_lines": [ 31.133333, 30.38827, 28.8827, 27.853851 ] }, { "date": "2026-04-17", "close": 31.5, "volume": 6453700, "typical_volume": 14173775.0, "trend": 26.866716, "fair_value": 21.873998, "relative_strength": 3.611331, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 66.209274, "energy": 55.071434, "activity_lines": [ 31.316667, 30.749853, 29.241436, 28.165308 ] }, { "date": "2026-04-24", "close": 29.75, "volume": 8780000, "typical_volume": 14186655.0, "trend": 27.018245, "fair_value": 21.940914, "relative_strength": -0.59082, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 58.591318, "energy": 42.833975, "activity_lines": [ 30.783333, 30.692009, 29.400192, 28.351326 ] }, { "date": "2026-05-01", "close": 30.75, "volume": 10180000, "typical_volume": 14420525.0, "trend": 27.226444, "fair_value": 22.01373, "relative_strength": -0.1234, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 46.216071, "energy": 34.808041, "activity_lines": [ 30.7, 30.772507, 29.636002, 28.592085 ] }, { "date": "2026-05-08", "close": 32.0, "volume": 15122000, "typical_volume": 14863385.0, "trend": 27.46853, "fair_value": 22.091489, "relative_strength": 3.213349, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.322206, "energy": 40.344872, "activity_lines": [ 31.1, 31.031598, 29.965649, 28.900056 ] }, { "date": "2026-05-15", "close": 31.0, "volume": 19551400, "typical_volume": 15628725.0, "trend": 27.692842, "fair_value": 22.169487, "relative_strength": -1.181251, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.419215, "energy": 32.304522, "activity_lines": [ 31.083333, 31.059091, 30.170027, 29.127893 ] }, { "date": "2026-05-22", "close": 30.5, "volume": 9322200, "typical_volume": 16044750.0, "trend": 27.908265, "fair_value": 22.241211, "relative_strength": -3.923938, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 41.675896, "energy": 29.099829, "activity_lines": [ 30.916667, 30.972727, 30.301517, 29.309 ] }, { "date": "2026-05-29", "close": 31.5, "volume": 10997400, "typical_volume": 16173915.0, "trend": 28.157022, "fair_value": 22.321903, "relative_strength": -2.575993, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 54.611772, "energy": 34.226907, "activity_lines": [ 31.15, 31.05, 30.50649, 29.540725 ] }, { "date": "2026-06-05", "close": 31.75, "volume": 7332900, "typical_volume": 16160025.0, "trend": 28.406334, "fair_value": 22.401129, "relative_strength": -2.346371, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.496976, "energy": 34.171745, "activity_lines": [ 31.35, 31.172727, 30.712154, 29.77253 ] }, { "date": "2026-06-12", "close": 33.75, "volume": 9362800, "typical_volume": 16091655.0, "trend": 28.722312, "fair_value": 22.491129, "relative_strength": 3.345834, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 73.567311, "energy": 52.677283, "activity_lines": [ 32.15, 31.659091, 31.083986, 30.117282 ] }, { "date": "2026-06-19", "close": 31.75, "volume": 5851200, "typical_volume": 16091600.0, "trend": 28.963844, "fair_value": 22.570354, "relative_strength": -1.350801, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 56.302013, "energy": 52.083504, "activity_lines": [ 32.166667, 31.727273, 31.232642, 30.312617 ] }, { "date": "2026-06-26", "close": 31.75, "volume": 2781700, "typical_volume": 15761450.0, "trend": 29.205376, "fair_value": 22.652649, "relative_strength": 0.653028, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 55.287366, "energy": 47.906517, "activity_lines": [ 32.133333, 31.786364, 31.354723, 30.492369 ] }, { "date": "2026-07-03", "close": 32.25, "volume": 3535300, "typical_volume": 15278125.0, "trend": 29.415995, "fair_value": 22.736614, "relative_strength": -1.888027, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.259873, "energy": 44.195153, "activity_lines": [ 32.183333, 31.931818, 31.496717, 30.688796 ] }, { "date": "2026-07-10", "close": 32.5, "volume": 21340000, "typical_volume": 15154535.0, "trend": 29.650806, "fair_value": 22.821159, "relative_strength": -1.394411, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 57.183093, "energy": 35.51867, "activity_lines": [ 32.266667, 32.077273, 31.639228, 30.887764 ] }, { "date": "2026-07-17", "close": 32.25, "volume": 13122700, "typical_volume": 14926695.0, "trend": 29.869355, "fair_value": 22.903589, "relative_strength": -2.929037, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 52.981783, "energy": 32.146871, "activity_lines": [ 32.216667, 32.145455, 31.736847, 31.055454 ] }, { "date": "2026-07-24", "close": 34.25, "volume": 37599100, "typical_volume": 14533305.0, "trend": 30.15457, "fair_value": 22.99884, "relative_strength": 2.951054, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 72.210899, "energy": 45.124138, "activity_lines": [ 32.933333, 32.572727, 32.010714, 31.338077 ] }, { "date": "2026-07-31", "close": 35.0, "volume": 13969600, "typical_volume": 14043660.0, "trend": 30.456855, "fair_value": 23.099411, "relative_strength": 6.440378, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 76.155691, "energy": 62.942103, "activity_lines": [ 33.733333, 33.077273, 32.334524, 31.650685 ] }, { "date": "2026-08-07", "close": 34.25, "volume": 29461900, "typical_volume": 13377370.0, "trend": 30.710349, "fair_value": 23.195173, "relative_strength": 5.017315, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.559651, "energy": 63.390765, "activity_lines": [ 34.066667, 33.363636, 32.560714, 31.895404 ] } ], "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." } } }