{ "ticker": { "uuid": "399e8620-7385-471e-b199-de475dc4f5e6", "symbol": "CL", "name": "Colgate-Palmolive Company", "exchange": "NYSE", "country": "US", "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": "SPY", "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": "Re-accelerating", "architecture_gate": "up", "architecture_direction": 56.008, "architecture_energy": 29.406, "architecture_maturity": 24.558, "architecture_confidence": 59.208, "architecture_tenure": "Developing", "architecture": { "interpretation": { "headline": "The weekly architecture is expanding upward.", "body": "Trend and Activity show sustained positive alignment with constructive price acceptance. Directional energy remains positive; cooling within this regime can indicate that it is maturing." }, "scores": { "balance": 30.06, "rotation_up": 43.8, "upward_expansion": 73.55, "deceleration": 65.94, "rotation_down": 22.08, "downward_expansion": 2.55 }, "activity_lines": [ 92.02702, 91.841279, 90.496423, 89.911928 ], "activity_state": "Compressed", "activity_direction": "Contracting", "rotation_direction": "Weakening", "price_acceptance": 0.5 }, "latest_close": 93.27, "trend_reference": 89.546475, "distance_from_trend": 0.041582, "trend_direction": "Improving", "fair_value": 85.216317, "distance_from_fair_value": 0.094509, "fair_value_direction": "Improving", "relative_strength": -2.270774, "relative_strength_direction": "Improving", "price_momentum": -0.005807, "excess_performance": -0.131431, "evidence": [ { "label": "Price vs Trend", "positive": true, "value": 0.041582, "read": "Above" }, { "label": "Trend direction", "positive": true, "value": 0.051097, "read": "Rising" }, { "label": "Price vs current Fair Value", "positive": true, "value": 0.094509, "read": "Premium" }, { "label": "Fair Value direction", "positive": true, "value": 0.047458, "read": "Closing upward" }, { "label": "Relative Strength vs benchmark", "positive": false, "value": -0.022708, "read": "Lagging" }, { "label": "Relative strength direction", "positive": true, "value": 0.05543, "read": "Improving" }, { "label": "Price momentum", "positive": false, "value": -0.005807, "read": "Negative" }, { "label": "Volume balance", "positive": true, "value": 1.573824, "read": "Demand-led" } ], "volume": { "latest": 27363473, "relative_activity": 1.072759, "balance": 1.573824, "dry_up": 0.921773, "accumulation_observations": 4, "distribution_observations": 2 }, "risk": { "range_context": 0.048439, "annualized_volatility": 0.184431, "from_high_reference": -0.055051, "from_low_reference": 0.266857 }, "levels": { "trend_reference": 89.546475, "fair_value_reference": 85.216317, "structural_low": 81.79, "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": 0.005206, "positive_rate": 0.526316, "directional_follow_through": 0.526316, "median_excess_return": -0.000647, "regime_survival": 0.736842, "best_return": 0.08034, "worst_return": -0.081773, "sufficient": true }, { "horizon": "Intermediate", "sample_count": 8, "median_return": -0.024591, "positive_rate": 0.375, "directional_follow_through": 0.375, "median_excess_return": -0.000355, "regime_survival": 0.375, "best_return": 0.136467, "worst_return": -0.109908, "sufficient": true }, { "horizon": "Extended", "sample_count": 5, "median_return": -0.053047, "positive_rate": 0.2, "directional_follow_through": 0.2, "median_excess_return": -0.051372, "regime_survival": 0.2, "best_return": 0.231711, "worst_return": -0.064791, "sufficient": true }, { "horizon": "Full cycle", "sample_count": 3, "median_return": -0.005036, "positive_rate": 0.333333, "directional_follow_through": 0.333333, "median_excess_return": -0.07616, "regime_survival": 0.333333, "best_return": 0.180991, "worst_return": -0.044468, "sufficient": false } ], "ledger": [ { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2023-09-29", "end": "2023-11-24", "tenure": "Developing", "return": 0.094311, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2023-12-01", "end": "2023-12-22", "tenure": "New", "return": -0.002541, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2023-12-29", "end": "2024-10-04", "tenure": "Extended", "return": 0.263505, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-10-11", "end": "2024-11-01", "tenure": "New", "return": -0.062992, "active": false }, { "regime": "rotation_down", "label": "Rotation Down", "color": "orange", "start": "2024-11-08", "end": "2024-12-06", "tenure": "Developing", "return": 0.017932, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2024-12-13", "end": "2024-12-13", "tenure": "New", "return": 0.0, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2024-12-20", "end": "2025-03-14", "tenure": "Established", "return": -0.018483, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2025-03-21", "end": "2025-08-08", "tenure": "Established", "return": -0.051373, "active": false }, { "regime": "downward_expansion", "label": "Downward Expansion", "color": "red", "start": "2025-08-15", "end": "2026-01-09", "tenure": "Established", "return": -0.035906, "active": false }, { "regime": "balance", "label": "Balance", "color": "blue", "start": "2026-01-16", "end": "2026-01-23", "tenure": "New", "return": 0.031612, "active": false }, { "regime": "rotation_up", "label": "Rotation Up", "color": "teal", "start": "2026-01-30", "end": "2026-02-06", "tenure": "New", "return": 0.045631, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-02-13", "end": "2026-03-20", "tenure": "Developing", "return": -0.119479, "active": false }, { "regime": "deceleration", "label": "Deceleration", "color": "amber", "start": "2026-03-27", "end": "2026-07-03", "tenure": "Established", "return": 0.129254, "active": false }, { "regime": "upward_expansion", "label": "Upward Expansion", "color": "green", "start": "2026-07-10", "end": "2026-08-07", "tenure": "Developing", "return": 0.016996, "active": true } ], "chart_path": [ { "date": "2023-08-18", "close": 69.907224, "volume": 18919898, "typical_volume": 24295917.25, "trend": 70.605095, "fair_value": 70.794842, "relative_strength": -8.183266, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 2.668442, "energy": 5.679194, "activity_lines": [ 71.114386, 71.279367, 71.700636, 71.372689 ] }, { "date": "2023-08-25", "close": 69.232064, "volume": 15225374, "typical_volume": 24337049.35, "trend": 70.702867, "fair_value": 70.794121, "relative_strength": -9.545257, "stage": 3, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -22.242691, "energy": 27.440197, "activity_lines": [ 70.403592, 70.873567, 71.44071, 71.284107 ] }, { "date": "2023-09-01", "close": 68.706939, "volume": 16471373, "typical_volume": 24092556.0, "trend": 70.699786, "fair_value": 70.802132, "relative_strength": -12.143927, "stage": 4, "regime": "balance", "modifier": "Upper balance after advance", "gate": "mixed", "direction": -37.222831, "energy": 44.972455, "activity_lines": [ 69.727806, 70.431419, 71.134842, 71.155337 ] }, { "date": "2023-09-08", "close": 68.641298, "volume": 15354273, "typical_volume": 23293848.8, "trend": 70.71736, "fair_value": 70.812298, "relative_strength": -10.87079, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -36.160522, "energy": 54.481232, "activity_lines": [ 69.177051, 70.034662, 70.828896, 71.022531 ] }, { "date": "2023-09-15", "close": 68.613167, "volume": 19044458, "typical_volume": 22666233.95, "trend": 70.704054, "fair_value": 70.827436, "relative_strength": -10.520283, "stage": 4, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -35.002407, "energy": 56.842794, "activity_lines": [ 68.808213, 69.690123, 70.534221, 70.886777 ] }, { "date": "2023-09-22", "close": 67.938006, "volume": 18828755, "typical_volume": 22044902.5, "trend": 70.71115, "fair_value": 70.837574, "relative_strength": -8.400901, "stage": 4, "regime": "rotation_down", "modifier": "Structural failure", "gate": "down", "direction": -68.56448, "energy": 67.69038, "activity_lines": [ 68.447502, 69.256103, 70.202643, 70.708322 ] }, { "date": "2023-09-29", "close": 66.681458, "volume": 17249006, "typical_volume": 21819860.8, "trend": 70.651049, "fair_value": 70.831537, "relative_strength": -9.206364, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -76.889183, "energy": 74.035106, "activity_lines": [ 67.799223, 68.653574, 69.785512, 70.448342 ] }, { "date": "2023-10-06", "close": 65.106084, "volume": 18632469, "typical_volume": 21625153.65, "trend": 70.619932, "fair_value": 70.802128, "relative_strength": -11.528471, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -82.749989, "energy": 79.921052, "activity_lines": [ 66.79586, 67.868274, 69.264616, 70.090603 ] }, { "date": "2023-10-13", "close": 66.531422, "volume": 23083161, "typical_volume": 21236830.9, "trend": 70.608851, "fair_value": 70.778831, "relative_strength": -9.687389, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.375102, "energy": 71.393313, "activity_lines": [ 66.507667, 67.447663, 68.924141, 69.826828 ] }, { "date": "2023-10-20", "close": 69.157046, "volume": 37145825, "typical_volume": 21461902.55, "trend": 70.64763, "fair_value": 70.775332, "relative_strength": -3.669703, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -59.96034, "energy": 48.078886, "activity_lines": [ 67.235339, 67.59497, 68.855105, 69.733163 ] }, { "date": "2023-10-27", "close": 67.760124, "volume": 33573881, "typical_volume": 22134544.9, "trend": 70.586441, "fair_value": 70.765412, "relative_strength": -3.042529, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.208421, "energy": 40.126731, "activity_lines": [ 67.461113, 67.541998, 68.661196, 69.546872 ] }, { "date": "2023-11-03", "close": 70.620038, "volume": 28870181, "typical_volume": 22488483.85, "trend": 70.604221, "fair_value": 70.75051, "relative_strength": -4.322314, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -21.537712, "energy": 17.058946, "activity_lines": [ 68.65205, 68.048049, 68.753546, 69.54904 ] }, { "date": "2023-11-10", "close": 71.195796, "volume": 16975875, "typical_volume": 22149586.7, "trend": 70.643971, "fair_value": 70.726178, "relative_strength": -4.693911, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -5.105936, "energy": 19.636057, "activity_lines": [ 69.772335, 68.633546, 68.909607, 69.587206 ] }, { "date": "2023-11-17", "close": 71.337376, "volume": 18201035, "typical_volume": 21758314.7, "trend": 70.636186, "fair_value": 70.703879, "relative_strength": -6.424591, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": 7.320118, "energy": 24.775115, "activity_lines": [ 70.533831, 69.199534, 69.082314, 69.631942 ] }, { "date": "2023-11-24", "close": 72.970264, "volume": 11187627, "typical_volume": 21587865.9, "trend": 70.589639, "fair_value": 70.693512, "relative_strength": -5.034913, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "mixed", "direction": 38.793518, "energy": 42.679985, "activity_lines": [ 71.519227, 70.013391, 69.412711, 69.782527 ] }, { "date": "2023-12-01", "close": 74.282237, "volume": 21824906, "typical_volume": 21602072.4, "trend": 70.562283, "fair_value": 70.690822, "relative_strength": -3.93259, "stage": 3, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 44.531485, "energy": 66.041553, "activity_lines": [ 72.687733, 70.986568, 69.856026, 70.020759 ] }, { "date": "2023-12-08", "close": 72.838122, "volume": 19248105, "typical_volume": 21012638.3, "trend": 70.443612, "fair_value": 70.680847, "relative_strength": -5.738654, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 28.234511, "energy": 59.974373, "activity_lines": [ 72.94006, 71.58183, 70.147297, 70.167588 ] }, { "date": "2023-12-15", "close": 72.658788, "volume": 30416597, "typical_volume": 21087110.95, "trend": 70.382644, "fair_value": 70.662682, "relative_strength": -7.807175, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "mixed", "direction": 34.866609, "energy": 55.567221, "activity_lines": [ 72.984736, 72.032545, 70.41932, 70.310502 ] }, { "date": "2023-12-22", "close": 74.093464, "volume": 22219397, "typical_volume": 20867378.1, "trend": 70.485056, "fair_value": 70.658727, "relative_strength": -6.442923, "stage": 3, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 68.786495, "energy": 61.450852, "activity_lines": [ 73.410105, 72.60679, 70.819654, 70.54991 ] }, { "date": "2023-12-29", "close": 75.235541, "volume": 11618631, "typical_volume": 20704541.35, "trend": 70.630507, "fair_value": 70.659445, "relative_strength": -4.95842, "stage": 3, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.711193, "energy": 56.483039, "activity_lines": [ 74.032427, 73.251192, 71.316459, 70.856393 ] }, { "date": "2024-01-05", "close": 75.490385, "volume": 18311492, "typical_volume": 20674121.05, "trend": 70.790976, "fair_value": 70.679593, "relative_strength": -2.779574, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 72.611237, "energy": 68.014892, "activity_lines": [ 74.588679, 73.831412, 71.822656, 71.169933 ] }, { "date": "2024-01-12", "close": 76.36818, "volume": 22657534, "typical_volume": 21045729.05, "trend": 70.920442, "fair_value": 70.708015, "relative_strength": -3.205883, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.50295, "energy": 80.770614, "activity_lines": [ 75.356985, 74.430681, 72.385865, 71.529753 ] }, { "date": "2024-01-19", "close": 76.320987, "volume": 18784480, "typical_volume": 21161384.4, "trend": 71.069147, "fair_value": 70.754437, "relative_strength": -4.185106, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 71.711375, "energy": 82.777981, "activity_lines": [ 75.874224, 74.916858, 72.910598, 71.878175 ] }, { "date": "2024-01-26", "close": 78.647267, "volume": 35250174, "typical_volume": 22156179.45, "trend": 71.297569, "fair_value": 70.816847, "relative_strength": -2.221396, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.901413, "energy": 90.612468, "activity_lines": [ 76.922742, 75.732809, 73.620625, 72.367086 ] }, { "date": "2024-02-02", "close": 80.346876, "volume": 31762289, "typical_volume": 22792071.0, "trend": 71.627687, "fair_value": 70.879562, "relative_strength": -1.431768, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 89.5046, "energy": 94.043842, "activity_lines": [ 78.23421, 76.724873, 74.444871, 72.950913 ] }, { "date": "2024-02-09", "close": 79.245454, "volume": 28074450, "typical_volume": 23254355.75, "trend": 71.894687, "fair_value": 70.943371, "relative_strength": -3.984292, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 73.501157, "energy": 87.294943, "activity_lines": [ 78.837782, 77.382559, 75.108346, 73.442381 ] }, { "date": "2024-02-16", "close": 79.264444, "volume": 25902022, "typical_volume": 23687006.55, "trend": 72.124075, "fair_value": 71.014268, "relative_strength": -3.485714, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 69.54726, "energy": 82.806432, "activity_lines": [ 79.197346, 77.953456, 75.719784, 73.91785 ] }, { "date": "2024-02-23", "close": 81.894565, "volume": 16049792, "typical_volume": 23557872.7, "trend": 72.490207, "fair_value": 71.113351, "relative_strength": -1.780426, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 85.126832, "energy": 85.984454, "activity_lines": [ 80.240532, 78.885716, 76.52179, 74.548204 ] }, { "date": "2024-03-01", "close": 82.122445, "volume": 18709945, "typical_volume": 23339211.9, "trend": 72.843931, "fair_value": 71.209025, "relative_strength": -2.331223, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 80.818467, "energy": 75.640958, "activity_lines": [ 80.988107, 79.691485, 77.265555, 75.169639 ] }, { "date": "2024-03-08", "close": 83.622659, "volume": 17355739, "typical_volume": 22349707.6, "trend": 73.227657, "fair_value": 71.31743, "relative_strength": -0.206454, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 85.325174, "energy": 83.981371, "activity_lines": [ 82.004074, 80.624038, 78.077954, 75.86504 ] }, { "date": "2024-03-15", "close": 83.98347, "volume": 21907409, "typical_volume": 21766384.0, "trend": 73.696866, "fair_value": 71.43115, "relative_strength": 0.390307, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.536471, "energy": 90.526079, "activity_lines": [ 82.921926, 81.469701, 78.855832, 76.558964 ] }, { "date": "2024-03-22", "close": 84.695596, "volume": 17041867, "typical_volume": 21174968.3, "trend": 74.212317, "fair_value": 71.525422, "relative_strength": -0.831626, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 80.348271, "energy": 90.078981, "activity_lines": [ 83.761286, 82.290421, 79.624277, 77.268559 ] }, { "date": "2024-03-29", "close": 85.502673, "volume": 14004606, "typical_volume": 21026404.85, "trend": 74.772174, "fair_value": 71.628663, "relative_strength": -0.13701, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 80.756332, "energy": 88.101533, "activity_lines": [ 84.507595, 83.106475, 80.402561, 77.996969 ] }, { "date": "2024-04-05", "close": 83.442254, "volume": 16543169, "typical_volume": 20943511.55, "trend": 75.26554, "fair_value": 71.711729, "relative_strength": -1.522859, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.428292, "energy": 66.379844, "activity_lines": [ 84.326557, 83.380967, 80.916486, 78.556329 ] }, { "date": "2024-04-12", "close": 81.514764, "volume": 20809720, "typical_volume": 21424616.2, "trend": 75.695593, "fair_value": 71.77723, "relative_strength": -2.224934, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 63.734594, "energy": 59.056562, "activity_lines": [ 83.415034, 83.217826, 81.189199, 78.959505 ] }, { "date": "2024-04-19", "close": 83.204878, "volume": 22708790, "typical_volume": 21468810.4, "trend": 76.204489, "fair_value": 71.856218, "relative_strength": 3.063398, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 50.655152, "energy": 47.256612, "activity_lines": [ 83.20741, 83.340743, 81.582186, 79.443975 ] }, { "date": "2024-04-26", "close": 86.910088, "volume": 25940519, "typical_volume": 21803431.1, "trend": 76.878776, "fair_value": 71.953775, "relative_strength": 5.007138, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.503465, "energy": 58.332589, "activity_lines": [ 84.286762, 84.065345, 82.285562, 80.134659 ] }, { "date": "2024-05-03", "close": 88.695846, "volume": 30041117, "typical_volume": 21784657.1, "trend": 77.665102, "fair_value": 72.054351, "relative_strength": 6.670587, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 85.548988, "energy": 67.83577, "activity_lines": [ 85.813733, 84.975619, 83.092001, 80.897051 ] }, { "date": "2024-05-10", "close": 90.815837, "volume": 22089857, "typical_volume": 21778180.1, "trend": 78.474582, "fair_value": 72.160658, "relative_strength": 7.39482, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 87.951728, "energy": 90.383008, "activity_lines": [ 87.83449, 86.147687, 84.023977, 81.745485 ] }, { "date": "2024-05-17", "close": 89.889535, "volume": 17112824, "typical_volume": 22052889.75, "trend": 79.165665, "fair_value": 72.257212, "relative_strength": 4.704073, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 75.090559, "energy": 89.985395, "activity_lines": [ 89.054908, 86.993274, 84.788103, 82.481934 ] }, { "date": "2024-05-24", "close": 89.096925, "volume": 19252269, "typical_volume": 22099928.6, "trend": 79.876892, "fair_value": 72.351248, "relative_strength": 3.823031, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 66.677981, "energy": 86.886935, "activity_lines": [ 89.452804, 87.580807, 85.406961, 83.12266 ] }, { "date": "2024-05-31", "close": 88.772242, "volume": 17187904, "typical_volume": 21826447.1, "trend": 80.481965, "fair_value": 72.442121, "relative_strength": 3.847051, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 65.927705, "energy": 75.925865, "activity_lines": [ 89.349669, 88.016334, 85.930105, 83.696554 ] }, { "date": "2024-06-07", "close": 89.660347, "volume": 16247824, "typical_volume": 21699614.3, "trend": 81.09745, "fair_value": 72.540622, "relative_strength": 3.568234, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.012446, "energy": 62.803578, "activity_lines": [ 89.418426, 88.539215, 86.478762, 84.288707 ] }, { "date": "2024-06-14", "close": 90.357461, "volume": 16684208, "typical_volume": 20771316.0, "trend": 81.731453, "fair_value": 72.658456, "relative_strength": 2.690093, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.444085, "energy": 60.558714, "activity_lines": [ 89.655254, 89.113249, 87.030291, 84.886127 ] }, { "date": "2024-06-21", "close": 92.888081, "volume": 17927758, "typical_volume": 20079589.45, "trend": 82.39538, "fair_value": 72.790006, "relative_strength": 4.862352, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 81.566729, "energy": 65.68862, "activity_lines": [ 90.76618, 90.021665, 87.767069, 85.60591 ] }, { "date": "2024-06-28", "close": 92.668442, "volume": 28917801, "typical_volume": 20121757.0, "trend": 83.008254, "fair_value": 72.918781, "relative_strength": 4.595495, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 74.364026, "energy": 65.045598, "activity_lines": [ 91.60399, 90.68336, 88.423208, 86.268688 ] }, { "date": "2024-07-05", "close": 92.677992, "volume": 13370718, "typical_volume": 19495191.8, "trend": 83.669583, "fair_value": 73.04346, "relative_strength": 2.590034, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 70.687651, "energy": 64.349799, "activity_lines": [ 92.206883, 91.174725, 89.016338, 86.892542 ] }, { "date": "2024-07-12", "close": 93.652042, "volume": 15273467, "typical_volume": 19456375.55, "trend": 84.369358, "fair_value": 73.163221, "relative_strength": 2.599656, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 75.196565, "energy": 72.09655, "activity_lines": [ 92.874075, 91.73832, 89.638361, 87.536572 ] }, { "date": "2024-07-19", "close": 94.139067, "volume": 17587012, "typical_volume": 19400228.9, "trend": 85.037545, "fair_value": 73.289845, "relative_strength": 5.086225, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 73.770886, "energy": 65.819182, "activity_lines": [ 93.437496, 92.300352, 90.250778, 88.166876 ] }, { "date": "2024-07-26", "close": 95.39643, "volume": 24118938, "typical_volume": 19738388.85, "trend": 85.709574, "fair_value": 73.446172, "relative_strength": 7.154419, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 78.295552, "energy": 66.327749, "activity_lines": [ 94.167931, 93.030573, 90.925723, 88.835191 ] }, { "date": "2024-08-02", "close": 98.679011, "volume": 27054711, "typical_volume": 19995753.95, "trend": 86.482529, "fair_value": 73.628522, "relative_strength": 12.938044, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 88.985251, "energy": 81.477291, "activity_lines": [ 95.825337, 94.257502, 91.857229, 89.671929 ] }, { "date": "2024-08-09", "close": 97.968745, "volume": 22135202, "typical_volume": 20250420.7, "trend": 87.202547, "fair_value": 73.801681, "relative_strength": 11.847471, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 77.728846, "energy": 77.074666, "activity_lines": [ 96.845282, 95.181072, 92.651112, 90.412975 ] }, { "date": "2024-08-16", "close": 97.89196, "volume": 17941646, "typical_volume": 20447272.7, "trend": 87.92158, "fair_value": 73.978013, "relative_strength": 7.28307, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 71.601777, "energy": 73.312825, "activity_lines": [ 97.486916, 95.923471, 93.374476, 91.102614 ] }, { "date": "2024-08-23", "close": 100.022758, "volume": 14713738, "typical_volume": 20355801.15, "trend": 88.634096, "fair_value": 74.17579, "relative_strength": 7.861916, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 79.882069, "energy": 78.49651, "activity_lines": [ 98.556154, 96.903623, 94.241777, 91.883335 ] }, { "date": "2024-08-30", "close": 102.220744, "volume": 16401201, "typical_volume": 20135375.2, "trend": 89.363225, "fair_value": 74.384966, "relative_strength": 9.585099, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 85.074899, "energy": 79.328612, "activity_lines": [ 99.965809, 98.107676, 95.239456, 92.759893 ] }, { "date": "2024-09-06", "close": 103.526098, "volume": 17077515, "typical_volume": 19853811.45, "trend": 90.17258, "fair_value": 74.607491, "relative_strength": 15.300528, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 84.829643, "energy": 84.19297, "activity_lines": [ 101.355627, 99.379381, 96.262853, 93.673627 ] }, { "date": "2024-09-13", "close": 101.481683, "volume": 20519939, "typical_volume": 19582782.45, "trend": 90.913155, "fair_value": 74.821549, "relative_strength": 8.366174, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 67.292504, "energy": 75.247495, "activity_lines": [ 101.740834, 100.081963, 96.994777, 94.403247 ] }, { "date": "2024-09-20", "close": 98.918966, "volume": 28199028, "typical_volume": 19490678.0, "trend": 91.480635, "fair_value": 75.016889, "relative_strength": 3.981123, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 64.641987, "energy": 61.017702, "activity_lines": [ 101.037607, 100.158529, 97.413244, 94.919751 ] }, { "date": "2024-09-27", "close": 99.494858, "volume": 17987583, "typical_volume": 19285564.3, "trend": 92.059715, "fair_value": 75.221932, "relative_strength": 3.806383, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 60.719238, "energy": 52.165347, "activity_lines": [ 100.457876, 100.24404, 97.837877, 95.436797 ] }, { "date": "2024-10-04", "close": 95.060493, "volume": 23731224, "typical_volume": 19616484.3, "trend": 92.440976, "fair_value": 75.398492, "relative_strength": -1.220581, "stage": 2, "regime": "upward_expansion", "modifier": "Established expansion", "gate": "up", "direction": 34.688366, "energy": 23.813745, "activity_lines": [ 98.435217, 99.425925, 97.79886, 95.630396 ] }, { "date": "2024-10-11", "close": 96.077901, "volume": 22732484, "typical_volume": 19790495.05, "trend": 92.844124, "fair_value": 75.577796, "relative_strength": -1.407447, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 29.225021, "energy": 25.548526, "activity_lines": [ 97.229044, 98.798901, 97.832115, 95.865036 ] }, { "date": "2024-10-18", "close": 96.903346, "volume": 19093708, "typical_volume": 19885785.25, "trend": 93.251049, "fair_value": 75.764094, "relative_strength": -1.405186, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 24.213259, "energy": 23.408944, "activity_lines": [ 96.794566, 98.369251, 97.910742, 96.126921 ] }, { "date": "2024-10-25", "close": 92.225054, "volume": 23663216, "typical_volume": 20256554.85, "trend": 93.475128, "fair_value": 75.91643, "relative_strength": -5.179414, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": -13.315429, "energy": 26.316302, "activity_lines": [ 95.10588, 97.108374, 97.505098, 96.060728 ] }, { "date": "2024-11-01", "close": 90.025774, "volume": 24386587, "typical_volume": 20641673.8, "trend": 93.694579, "fair_value": 76.045163, "relative_strength": -6.068476, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -40.862794, "energy": 42.121926, "activity_lines": [ 93.130361, 95.550662, 96.877785, 95.838189 ] }, { "date": "2024-11-08", "close": 89.292681, "volume": 25295961, "typical_volume": 21010083.95, "trend": 93.953843, "fair_value": 76.168103, "relative_strength": -10.913869, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -41.407256, "energy": 62.778222, "activity_lines": [ 91.54175, 94.041424, 96.182233, 95.554196 ] }, { "date": "2024-11-15", "close": 90.247631, "volume": 23957207, "typical_volume": 20762054.25, "trend": 94.188601, "fair_value": 76.301945, "relative_strength": -7.982123, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -31.054702, "energy": 64.239628, "activity_lines": [ 90.655977, 92.940868, 95.59475, 95.315085 ] }, { "date": "2024-11-22", "close": 91.559482, "volume": 20902991, "typical_volume": 21138667.9, "trend": 94.343581, "fair_value": 76.445002, "relative_strength": -8.082809, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -36.527698, "energy": 62.763016, "activity_lines": [ 90.596172, 92.320258, 95.143733, 95.145465 ] }, { "date": "2024-11-29", "close": 93.208942, "volume": 16414749, "typical_volume": 21195732.0, "trend": 94.494018, "fair_value": 76.600304, "relative_strength": -7.421166, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -33.280124, "energy": 36.223561, "activity_lines": [ 91.442444, 92.179953, 94.855134, 95.072262 ] }, { "date": "2024-12-06", "close": 90.893911, "volume": 23012639, "typical_volume": 21467013.35, "trend": 94.49662, "fair_value": 76.725214, "relative_strength": -10.389639, "stage": 3, "regime": "rotation_down", "modifier": "Supply rotation", "gate": "mixed", "direction": -34.449515, "energy": 30.913758, "activity_lines": [ 91.451447, 91.722552, 94.348165, 94.839997 ] }, { "date": "2024-12-13", "close": 90.13188, "volume": 19427103, "typical_volume": 21232421.6, "trend": 94.504698, "fair_value": 76.827901, "relative_strength": -10.53822, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "mixed", "direction": -36.539826, "energy": 29.570254, "activity_lines": [ 91.148564, 91.282981, 93.784075, 94.558401 ] }, { "date": "2024-12-20", "close": 88.771799, "volume": 33655406, "typical_volume": 21562456.35, "trend": 94.493861, "fair_value": 76.920084, "relative_strength": -10.154638, "stage": 3, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.965484, "energy": 44.762665, "activity_lines": [ 90.336374, 90.685733, 93.115523, 94.188537 ] }, { "date": "2024-12-27", "close": 88.559588, "volume": 8970323, "typical_volume": 20904212.4, "trend": 94.486772, "fair_value": 76.996219, "relative_strength": -10.833109, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -67.730801, "energy": 59.045622, "activity_lines": [ 89.551836, 90.18274, 92.473938, 93.80568 ] }, { "date": "2025-01-03", "close": 86.958358, "volume": 12051995, "typical_volume": 20609729.85, "trend": 94.396706, "fair_value": 77.067274, "relative_strength": -11.825121, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -75.396076, "energy": 76.501312, "activity_lines": [ 88.433547, 89.540319, 91.72466, 93.319976 ] }, { "date": "2025-01-10", "close": 83.302538, "volume": 22611474, "typical_volume": 21004616.65, "trend": 94.161542, "fair_value": 77.120597, "relative_strength": -13.677617, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -87.929238, "energy": 88.710743, "activity_lines": [ 86.513358, 88.328962, 90.679273, 92.604224 ] }, { "date": "2025-01-17", "close": 85.550047, "volume": 26400474, "typical_volume": 21504580.3, "trend": 93.916941, "fair_value": 77.184467, "relative_strength": -13.71358, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.79192, "energy": 82.487348, "activity_lines": [ 85.848429, 87.648483, 89.927555, 92.048643 ] }, { "date": "2025-01-24", "close": 85.249109, "volume": 22440381, "typical_volume": 21772723.6, "trend": 93.66963, "fair_value": 77.249998, "relative_strength": -15.258589, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -68.997818, "energy": 83.382439, "activity_lines": [ 85.388643, 86.981336, 89.226561, 91.489428 ] }, { "date": "2025-01-31", "close": 84.104435, "volume": 29696883, "typical_volume": 22231570.8, "trend": 93.383844, "fair_value": 77.319369, "relative_strength": -15.297341, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -72.484546, "energy": 76.074543, "activity_lines": [ 84.782146, 86.196948, 88.503583, 90.872319 ] }, { "date": "2025-02-07", "close": 84.162639, "volume": 23606364, "typical_volume": 22001937.6, "trend": 93.067531, "fair_value": 77.39832, "relative_strength": -14.891717, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -69.235807, "energy": 61.182289, "activity_lines": [ 84.49206, 85.55869, 87.868897, 90.277402 ] }, { "date": "2025-02-14", "close": 83.464194, "volume": 18889434, "typical_volume": 22047030.15, "trend": 92.711702, "fair_value": 77.472678, "relative_strength": -16.602077, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -72.118492, "energy": 61.239755, "activity_lines": [ 84.15554, 84.95792, 87.237961, 89.657832 ] }, { "date": "2025-02-21", "close": 86.791509, "volume": 16135185, "typical_volume": 21667228.2, "trend": 92.424871, "fair_value": 77.576531, "relative_strength": -11.673509, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -62.040038, "energy": 49.391072, "activity_lines": [ 84.917348, 85.097202, 87.000249, 89.275884 ] }, { "date": "2025-02-28", "close": 88.440615, "volume": 24164836, "typical_volume": 21738845.8, "trend": 92.083591, "fair_value": 77.695471, "relative_strength": -8.980195, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.445653, "energy": 32.246431, "activity_lines": [ 86.146094, 85.597055, 86.95897, 89.018836 ] }, { "date": "2025-03-07", "close": 93.843865, "volume": 29088061, "typical_volume": 22238563.45, "trend": 91.946095, "fair_value": 77.869837, "relative_strength": -0.32716, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -2.116976, "energy": 15.737084, "activity_lines": [ 88.963156, 87.085339, 87.468654, 89.132402 ] }, { "date": "2025-03-14", "close": 87.131031, "volume": 34405970, "typical_volume": 22775701.15, "trend": 91.587398, "fair_value": 78.010264, "relative_strength": -5.172933, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -25.106718, "energy": 23.657121, "activity_lines": [ 88.893311, 87.25703, 87.353591, 88.821752 ] }, { "date": "2025-03-21", "close": 87.596661, "volume": 32029423, "typical_volume": 23157842.95, "trend": 91.173194, "fair_value": 78.138735, "relative_strength": -5.046045, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -13.262221, "energy": 18.589441, "activity_lines": [ 88.780784, 87.510241, 87.30713, 88.564285 ] }, { "date": "2025-03-28", "close": 90.041219, "volume": 20267321, "typical_volume": 22906410.95, "trend": 90.76721, "fair_value": 78.273379, "relative_strength": -0.894013, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -4.29939, "energy": 14.826653, "activity_lines": [ 89.207612, 88.129843, 87.505051, 88.491255 ] }, { "date": "2025-04-04", "close": 88.915946, "volume": 28908162, "typical_volume": 23153958.7, "trend": 90.280205, "fair_value": 78.378631, "relative_strength": 7.461466, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -12.925788, "energy": 8.777143, "activity_lines": [ 89.042701, 88.463191, 87.592239, 88.371818 ] }, { "date": "2025-04-11", "close": 91.185893, "volume": 33035166, "typical_volume": 23760567.45, "trend": 89.937012, "fair_value": 78.494437, "relative_strength": 4.177065, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -0.679343, "energy": 7.868233, "activity_lines": [ 89.602751, 89.142588, 87.901953, 88.43025 ] }, { "date": "2025-04-18", "close": 93.145419, "volume": 18684391, "typical_volume": 23874049.55, "trend": 89.744561, "fair_value": 78.619171, "relative_strength": 7.852259, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 24.769443, "energy": 30.028449, "activity_lines": [ 90.993174, 90.049508, 88.400069, 88.637244 ] }, { "date": "2025-04-25", "close": 91.594621, "volume": 42313673, "typical_volume": 24839101.25, "trend": 89.481219, "fair_value": 78.757553, "relative_strength": 1.470921, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 17.972119, "energy": 27.020168, "activity_lines": [ 91.465705, 90.511142, 88.750791, 88.756603 ] }, { "date": "2025-05-02", "close": 88.249189, "volume": 27861614, "typical_volume": 25260826.8, "trend": 89.254176, "fair_value": 78.875712, "relative_strength": -4.792876, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 20.452612, "energy": 21.791705, "activity_lines": [ 90.556561, 90.21669, 88.779565, 88.677117 ] }, { "date": "2025-05-09", "close": 87.595708, "volume": 19488349, "typical_volume": 24552473.95, "trend": 88.971436, "fair_value": 78.980597, "relative_strength": -4.85367, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 1.324217, "energy": 5.315265, "activity_lines": [ 89.549059, 89.776919, 88.755067, 88.570119 ] }, { "date": "2025-05-16", "close": 88.980698, "volume": 23883186, "typical_volume": 25298117.1, "trend": 88.707348, "fair_value": 79.113405, "relative_strength": -7.965535, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 2.216614, "energy": 5.74445, "activity_lines": [ 89.091237, 89.604327, 88.868074, 88.570716 ] }, { "date": "2025-05-23", "close": 90.307166, "volume": 24103278, "typical_volume": 25900681.25, "trend": 88.643418, "fair_value": 79.232991, "relative_strength": -3.995327, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 31.402977, "energy": 17.472015, "activity_lines": [ 89.222583, 89.761332, 89.105405, 88.67393 ] }, { "date": "2025-05-30", "close": 90.648537, "volume": 22380088, "typical_volume": 25889111.95, "trend": 88.664177, "fair_value": 79.354358, "relative_strength": -5.126037, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 34.56375, "energy": 15.07432, "activity_lines": [ 89.656937, 89.922657, 89.359302, 88.803293 ] }, { "date": "2025-06-06", "close": 88.015106, "volume": 21717048, "typical_volume": 25654940.65, "trend": 88.621591, "fair_value": 79.47224, "relative_strength": -9.131966, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 23.217133, "energy": 10.240541, "activity_lines": [ 89.276552, 89.549687, 89.327414, 88.761417 ] }, { "date": "2025-06-13", "close": 88.034613, "volume": 25813887, "typical_volume": 25823615.95, "trend": 88.547824, "fair_value": 79.605332, "relative_strength": -8.556262, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "up", "direction": 12.491189, "energy": 5.736706, "activity_lines": [ 88.918275, 89.217102, 89.285646, 88.723548 ] }, { "date": "2025-06-20", "close": 85.615758, "volume": 25536586, "typical_volume": 25615601.1, "trend": 88.3497, "fair_value": 79.685993, "relative_strength": -10.621319, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -19.962604, "energy": 20.165331, "activity_lines": [ 87.724453, 88.46075, 89.000246, 88.534382 ] }, { "date": "2025-06-27", "close": 86.522829, "volume": 25983255, "typical_volume": 25734445.65, "trend": 88.126829, "fair_value": 79.763207, "relative_strength": -12.373522, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -16.727256, "energy": 30.472837, "activity_lines": [ 87.057318, 87.970595, 88.794038, 88.41652 ] }, { "date": "2025-07-04", "close": 90.492482, "volume": 22448852, "typical_volume": 25912416.55, "trend": 88.113448, "fair_value": 79.886952, "relative_strength": -9.617014, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 1.313935, "energy": 13.867911, "activity_lines": [ 87.965689, 88.322606, 88.954652, 88.569142 ] }, { "date": "2025-07-11", "close": 87.371379, "volume": 26833005, "typical_volume": 26447307.55, "trend": 88.021432, "fair_value": 79.991855, "relative_strength": -12.185527, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -15.413936, "energy": 19.813756, "activity_lines": [ 87.844096, 88.127182, 88.784551, 88.521267 ] }, { "date": "2025-07-18", "close": 85.206114, "volume": 20397087, "typical_volume": 26258920.1, "trend": 87.902576, "fair_value": 80.084033, "relative_strength": -14.512254, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -26.289078, "energy": 21.719919, "activity_lines": [ 87.043663, 87.554034, 88.405473, 88.339634 ] }, { "date": "2025-07-25", "close": 86.275605, "volume": 17781358, "typical_volume": 25693584.95, "trend": 87.826443, "fair_value": 80.175624, "relative_strength": -14.297062, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -26.721666, "energy": 17.830061, "activity_lines": [ 86.788294, 87.218786, 88.143653, 88.234668 ] }, { "date": "2025-08-01", "close": 81.938767, "volume": 33012591, "typical_volume": 25623916.0, "trend": 87.659123, "fair_value": 80.229511, "relative_strength": -16.022495, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": -50.540558, "energy": 57.200313, "activity_lines": [ 85.043322, 86.144206, 87.50484, 87.854818 ] }, { "date": "2025-08-08", "close": 83.096566, "volume": 25581972, "typical_volume": 25301543.45, "trend": 87.652257, "fair_value": 80.29164, "relative_strength": -16.331379, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": -66.959964, "energy": 69.279333, "activity_lines": [ 83.989888, 85.432287, 87.00102, 87.560459 ] }, { "date": "2025-08-15", "close": 83.469416, "volume": 20032189, "typical_volume": 25289786.85, "trend": 87.582903, "fair_value": 80.338695, "relative_strength": -16.266668, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -64.232491, "energy": 68.968363, "activity_lines": [ 83.553798, 84.925468, 86.554137, 87.290598 ] }, { "date": "2025-08-22", "close": 84.323047, "volume": 23411967, "typical_volume": 25014977.1, "trend": 87.552034, "fair_value": 80.415015, "relative_strength": -15.134274, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -61.310255, "energy": 64.530788, "activity_lines": [ 83.662382, 84.656503, 86.219847, 87.080285 ] }, { "date": "2025-08-29", "close": 82.488231, "volume": 24098402, "typical_volume": 24568138.9, "trend": 87.498161, "fair_value": 80.485669, "relative_strength": -16.365407, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.359268, "energy": 54.504095, "activity_lines": [ 83.218233, 84.121419, 85.732684, 86.753588 ] }, { "date": "2025-09-05", "close": 83.528287, "volume": 22279462, "typical_volume": 24747892.45, "trend": 87.477016, "fair_value": 80.56381, "relative_strength": -14.90268, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -56.674681, "energy": 38.962052, "activity_lines": [ 83.37326, 83.832299, 85.385991, 86.497467 ] }, { "date": "2025-09-12", "close": 81.713095, "volume": 18498877, "typical_volume": 23557152.65, "trend": 87.418646, "fair_value": 80.644029, "relative_strength": -17.427076, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -65.566054, "energy": 43.403519, "activity_lines": [ 82.817255, 83.267591, 84.912219, 86.125601 ] }, { "date": "2025-09-19", "close": 79.642794, "volume": 35560343, "typical_volume": 23942089.1, "trend": 87.180355, "fair_value": 80.711915, "relative_strength": -19.928045, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -74.779248, "energy": 61.573133, "activity_lines": [ 81.663381, 82.48609, 84.28833, 85.623934 ] }, { "date": "2025-09-26", "close": 78.092522, "volume": 27994527, "typical_volume": 24367398.0, "trend": 86.835419, "fair_value": 80.800806, "relative_strength": -20.671033, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -77.045174, "energy": 72.273388, "activity_lines": [ 80.247858, 81.563241, 83.557778, 85.037622 ] }, { "date": "2025-10-03", "close": 76.532437, "volume": 30765547, "typical_volume": 24711516.05, "trend": 86.258371, "fair_value": 80.887082, "relative_strength": -22.578299, "stage": 4, "regime": "downward_expansion", "modifier": "Early contraction", "gate": "down", "direction": -81.590674, "energy": 85.248879, "activity_lines": [ 78.727675, 80.486078, 82.723901, 84.372913 ] }, { "date": "2025-10-10", "close": 76.49319, "volume": 32381970, "typical_volume": 25125450.65, "trend": 85.903777, "fair_value": 80.959392, "relative_strength": -20.173214, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -75.964232, "energy": 87.854335, "activity_lines": [ 77.591463, 79.578928, 81.945563, 83.742902 ] }, { "date": "2025-10-17", "close": 78.141581, "volume": 29759384, "typical_volume": 25494415.45, "trend": 85.588607, "fair_value": 81.038645, "relative_strength": -19.318204, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -66.415697, "energy": 81.000763, "activity_lines": [ 77.473721, 79.070496, 81.389996, 83.242115 ] }, { "date": "2025-10-24", "close": 77.035431, "volume": 25755367, "typical_volume": 25696331.4, "trend": 85.155081, "fair_value": 81.092106, "relative_strength": -21.479109, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -67.348361, "energy": 74.702735, "activity_lines": [ 77.225363, 78.451036, 80.788637, 82.690297 ] }, { "date": "2025-10-31", "close": 76.097179, "volume": 50164497, "typical_volume": 26913861.9, "trend": 84.727789, "fair_value": 81.148107, "relative_strength": -22.488628, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -71.642146, "energy": 64.182598, "activity_lines": [ 76.838079, 77.777966, 80.150206, 82.105916 ] }, { "date": "2025-11-07", "close": 77.786033, "volume": 42654330, "typical_volume": 27769749.1, "trend": 84.281127, "fair_value": 81.206793, "relative_strength": -19.078827, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.328773, "energy": 50.525033, "activity_lines": [ 77.146768, 77.561522, 79.729463, 81.658061 ] }, { "date": "2025-11-14", "close": 77.084813, "volume": 34103201, "typical_volume": 28175746.4, "trend": 83.745773, "fair_value": 81.249833, "relative_strength": -19.477385, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -61.198748, "energy": 48.822708, "activity_lines": [ 77.138145, 77.303078, 79.279222, 81.193783 ] }, { "date": "2025-11-21", "close": 79.929198, "volume": 29757950, "typical_volume": 28541201.3, "trend": 83.356926, "fair_value": 81.309277, "relative_strength": -14.475531, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -45.82655, "energy": 34.894179, "activity_lines": [ 78.038209, 77.678949, 79.144817, 80.947552 ] }, { "date": "2025-11-28", "close": 79.395876, "volume": 19826469, "typical_volume": 28190874.5, "trend": 83.061815, "fair_value": 81.357043, "relative_strength": -17.623303, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -40.336944, "energy": 24.222151, "activity_lines": [ 78.641324, 77.990287, 79.009921, 80.692 ] }, { "date": "2025-12-05", "close": 77.104565, "volume": 32795774, "typical_volume": 28810808.85, "trend": 82.712111, "fair_value": 81.392422, "relative_strength": -19.843749, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -46.833298, "energy": 26.426547, "activity_lines": [ 78.323305, 77.889512, 78.694783, 80.307662 ] }, { "date": "2025-12-12", "close": 77.371227, "volume": 34225615, "typical_volume": 29633021.7, "trend": 82.325128, "fair_value": 81.429629, "relative_strength": -18.684958, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -43.463623, "energy": 23.648378, "activity_lines": [ 78.027015, 77.855185, 78.443621, 79.963089 ] }, { "date": "2025-12-19", "close": 77.390979, "volume": 36407770, "typical_volume": 29802780.65, "trend": 81.894589, "fair_value": 81.456991, "relative_strength": -18.333542, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -54.557307, "energy": 31.431815, "activity_lines": [ 77.764963, 77.809197, 78.236741, 79.644756 ] }, { "date": "2025-12-26", "close": 78.744037, "volume": 15972087, "typical_volume": 29322286.4, "trend": 81.497772, "fair_value": 81.496921, "relative_strength": -17.660564, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -48.874026, "energy": 29.381161, "activity_lines": [ 77.933519, 77.992897, 78.180381, 79.441495 ] }, { "date": "2026-01-02", "close": 76.729265, "volume": 12300630, "typical_volume": 28935708.45, "trend": 81.121577, "fair_value": 81.516915, "relative_strength": -18.518124, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -57.248957, "energy": 32.779436, "activity_lines": [ 77.509495, 77.799321, 77.952864, 79.133849 ] }, { "date": "2026-01-09", "close": 80.472396, "volume": 41043689, "typical_volume": 29817294.55, "trend": 80.869503, "fair_value": 81.573469, "relative_strength": -15.540634, "stage": 4, "regime": "downward_expansion", "modifier": "Established contraction", "gate": "down", "direction": -12.836553, "energy": 8.095068, "activity_lines": [ 78.510956, 78.291881, 78.113931, 79.091967 ] }, { "date": "2026-01-16", "close": 83.474803, "volume": 37450804, "typical_volume": 30484914.65, "trend": 80.798138, "fair_value": 81.660716, "relative_strength": -11.785774, "stage": 4, "regime": "balance", "modifier": "Balance after decline", "gate": "down", "direction": 10.478248, "energy": 17.814286, "activity_lines": [ 80.288696, 79.250783, 78.579278, 79.260051 ] }, { "date": "2026-01-23", "close": 86.113607, "volume": 29990484, "typical_volume": 30870465.75, "trend": 80.784497, "fair_value": 81.787733, "relative_strength": -8.458594, "stage": 1, "regime": "balance", "modifier": "Balance after decline", "gate": "mixed", "direction": 40.870843, "energy": 55.651314, "activity_lines": [ 82.539133, 80.586036, 79.291242, 79.602984 ] }, { "date": "2026-01-30", "close": 89.72072, "volume": 39018391, "typical_volume": 31896441.45, "trend": 80.758772, "fair_value": 81.921844, "relative_strength": -4.844561, "stage": 1, "regime": "rotation_up", "modifier": "Structural repair", "gate": "mixed", "direction": 59.402709, "energy": 76.199255, "activity_lines": [ 85.410433, 82.412968, 80.33443, 80.179515 ] }, { "date": "2026-02-06", "close": 93.814743, "volume": 45031186, "typical_volume": 32369983.6, "trend": 80.973551, "fair_value": 82.086592, "relative_strength": -0.225111, "stage": 1, "regime": "rotation_up", "modifier": "Value reclamation", "gate": "up", "direction": 90.940471, "energy": 95.873371, "activity_lines": [ 88.914628, 84.80624, 81.729392, 81.021835 ] }, { "date": "2026-02-13", "close": 96.060494, "volume": 29723112, "typical_volume": 32456412.85, "trend": 81.335363, "fair_value": 82.259978, "relative_strength": 3.457364, "stage": 1, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 90.808682, "energy": 96.224108, "activity_lines": [ 92.028375, 87.345669, 83.270751, 81.995186 ] }, { "date": "2026-02-20", "close": 94.490456, "volume": 26942122, "typical_volume": 32265241.6, "trend": 81.609192, "fair_value": 82.43155, "relative_strength": 0.76518, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 75.488229, "energy": 90.909623, "activity_lines": [ 93.579569, 89.254983, 84.57702, 82.843902 ] }, { "date": "2026-02-27", "close": 98.51492, "volume": 28606424, "typical_volume": 32076464.3, "trend": 82.16173, "fair_value": 82.624053, "relative_strength": 5.687984, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 85.227829, "energy": 94.221941, "activity_lines": [ 95.737874, 91.58476, 86.181057, 83.934594 ] }, { "date": "2026-03-06", "close": 92.970102, "volume": 33141554, "typical_volume": 32245572.8, "trend": 82.490848, "fair_value": 82.796684, "relative_strength": 2.142607, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 67.614498, "energy": 75.806536, "activity_lines": [ 95.221153, 92.522316, 87.152151, 84.631909 ] }, { "date": "2026-03-13", "close": 88.279862, "volume": 34960647, "typical_volume": 32705836.8, "trend": 82.651196, "fair_value": 82.933967, "relative_strength": -1.205274, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 63.23488, "energy": 55.69736, "activity_lines": [ 92.924392, 92.348445, 87.605944, 85.005393 ] }, { "date": "2026-03-20", "close": 84.583317, "volume": 36909506, "typical_volume": 32043087.25, "trend": 82.659872, "fair_value": 83.040311, "relative_strength": -3.239756, "stage": 2, "regime": "upward_expansion", "modifier": "Early expansion", "gate": "up", "direction": 40.845678, "energy": 31.128326, "activity_lines": [ 89.764442, 91.292464, 87.654139, 85.130046 ] }, { "date": "2026-03-27", "close": 83.75855, "volume": 30516479, "typical_volume": 31436194.7, "trend": 82.702216, "fair_value": 83.131097, "relative_strength": -1.54836, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 21.894485, "energy": 27.512322, "activity_lines": [ 87.094715, 90.011782, 87.583375, 85.200929 ] }, { "date": "2026-04-03", "close": 84.603191, "volume": 27641532, "typical_volume": 31113111.25, "trend": 82.738046, "fair_value": 83.224152, "relative_strength": -3.172104, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 15.601342, "energy": 28.070333, "activity_lines": [ 85.421995, 88.879512, 87.564613, 85.323572 ] }, { "date": "2026-04-10", "close": 83.808235, "volume": 23821278, "typical_volume": 30816277.65, "trend": 82.807884, "fair_value": 83.312645, "relative_strength": -6.752912, "stage": 2, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 8.833736, "energy": 26.264117, "activity_lines": [ 84.411739, 87.630166, 87.434339, 85.392617 ] }, { "date": "2026-04-17", "close": 85.268966, "volume": 28359062, "typical_volume": 31242907.3, "trend": 82.995423, "fair_value": 83.400453, "relative_strength": -8.442396, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 2.728278, "energy": 20.352487, "activity_lines": [ 84.499184, 86.753908, 87.42471, 85.551396 ] }, { "date": "2026-04-24", "close": 84.65, "volume": 25780223, "typical_volume": 30892129.75, "trend": 83.214006, "fair_value": 83.466372, "relative_strength": -8.9273, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 3.260202, "energy": 16.244807, "activity_lines": [ 84.581033, 85.920488, 87.328165, 85.658143 ] }, { "date": "2026-05-01", "close": 87.26, "volume": 30692060, "typical_volume": 30715452.0, "trend": 83.571591, "fair_value": 83.544302, "relative_strength": -6.490491, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 8.052664, "energy": 10.633258, "activity_lines": [ 85.528437, 85.769077, 87.444261, 85.919175 ] }, { "date": "2026-05-08", "close": 87.55, "volume": 24954315, "typical_volume": 30142779.25, "trend": 83.940152, "fair_value": 83.615788, "relative_strength": -7.813753, "stage": 1, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 23.421132, "energy": 13.210902, "activity_lines": [ 86.339078, 85.801856, 87.540886, 86.175846 ] }, { "date": "2026-05-15", "close": 88.13, "volume": 25454817, "typical_volume": 30616915.75, "trend": 84.273099, "fair_value": 83.703237, "relative_strength": -6.949577, "stage": 3, "regime": "deceleration", "modifier": "Recompressing", "gate": "up", "direction": 31.861819, "energy": 19.376087, "activity_lines": [ 87.146598, 86.139452, 87.644374, 86.446159 ] }, { "date": "2026-05-22", "close": 90.61, "volume": 25712158, "typical_volume": 31287492.15, "trend": 84.725584, "fair_value": 83.828807, "relative_strength": -4.643017, "stage": 3, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 48.799022, "energy": 31.280367, "activity_lines": [ 88.492667, 87.015959, 87.939356, 86.854992 ] }, { "date": "2026-05-29", "close": 90.13, "volume": 20042737, "typical_volume": 30237444.55, "trend": 85.193345, "fair_value": 83.952256, "relative_strength": -5.990663, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 46.458615, "energy": 36.315361, "activity_lines": [ 89.322667, 87.762827, 88.122526, 87.203664 ] }, { "date": "2026-06-05", "close": 88.58, "volume": 29585083, "typical_volume": 29844158.5, "trend": 85.553144, "fair_value": 84.067023, "relative_strength": -4.824618, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 50.973176, "energy": 36.296244, "activity_lines": [ 89.270667, 88.127028, 88.112088, 87.422157 ] }, { "date": "2026-06-12", "close": 89.45, "volume": 24525761, "typical_volume": 29570922.35, "trend": 85.965317, "fair_value": 84.175778, "relative_strength": -4.016278, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 52.633255, "energy": 36.739697, "activity_lines": [ 89.420667, 88.561748, 88.160197, 87.673567 ] }, { "date": "2026-06-19", "close": 88.967082, "volume": 28365585, "typical_volume": 29038282.05, "trend": 86.26658, "fair_value": 84.28544, "relative_strength": -5.029015, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 49.649532, "energy": 28.073591, "activity_lines": [ 89.283027, 88.820542, 88.146426, 87.86723 ] }, { "date": "2026-06-26", "close": 91.542236, "volume": 29938469, "typical_volume": 28283646.2, "trend": 86.671458, "fair_value": 84.412027, "relative_strength": 0.356031, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 60.106759, "energy": 31.667745, "activity_lines": [ 89.947967, 89.453747, 88.381496, 88.207595 ] }, { "date": "2026-07-03", "close": 94.584695, "volume": 16760003, "typical_volume": 27635490.75, "trend": 87.254129, "fair_value": 84.56678, "relative_strength": 1.7952, "stage": 2, "regime": "deceleration", "modifier": "Re-acceleration watch", "gate": "up", "direction": 71.780585, "energy": 53.301424, "activity_lines": [ 91.564911, 90.526068, 88.917146, 88.718126 ] }, { "date": "2026-07-10", "close": 91.711261, "volume": 23953025, "typical_volume": 27486035.9, "trend": 87.732131, "fair_value": 84.698035, "relative_strength": -2.323197, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 54.35723, "energy": 47.880936, "activity_lines": [ 91.927064, 90.895315, 89.186163, 89.005683 ] }, { "date": "2026-07-17", "close": 92.447019, "volume": 18859774, "typical_volume": 26998703.4, "trend": 88.233999, "fair_value": 84.826652, "relative_strength": 0.204762, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.816532, "energy": 50.905979, "activity_lines": [ 92.325719, 91.317404, 89.538487, 89.309869 ] }, { "date": "2026-07-24", "close": 90.75, "volume": 21755259, "typical_volume": 26429388.65, "trend": 88.634197, "fair_value": 84.953827, "relative_strength": -0.837585, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 52.678488, "energy": 39.531949, "activity_lines": [ 91.958899, 91.341908, 89.758085, 89.472192 ] }, { "date": "2026-07-31", "close": 91.3, "volume": 26070225, "typical_volume": 25984867.55, "trend": 89.119888, "fair_value": 85.080682, "relative_strength": -1.148982, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 48.954308, "energy": 26.353208, "activity_lines": [ 91.656552, 91.418776, 90.040635, 89.644179 ] }, { "date": "2026-08-07", "close": 93.27, "volume": 27363473, "typical_volume": 25507565.9, "trend": 89.546475, "fair_value": 85.216317, "relative_strength": -2.270774, "stage": 2, "regime": "upward_expansion", "modifier": "Re-accelerating", "gate": "up", "direction": 56.00809, "energy": 29.406389, "activity_lines": [ 92.02702, 91.841279, 90.496423, 89.911928 ] } ], "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." } } }