It looks like this is a web page, not a feed. I looked for a feed associated with this page, but couldn't find one. Please enter the address of your feed to validate.

Source: https://finquota.com/EFC/

  1. <!DOCTYPE html><html lang="en"> <head><meta charset="utf-8"><meta name="viewport" content="width=device-width"><script type="module" src="/_astro/Layout.astro_astro_type_script_index_0_lang.DmyIAkYj.js"></script><link href="/css/global.css" rel="stylesheet"><link rel="sitemap" href="/sitemap.xml"><title>EFC Ellington Financial Inc.  - Stocks Price | History | Analysis</title><link rel="canonical" href="https://finquota.com/EFC/"><meta name="description" content="EFC Ellington Financial Inc. : Stocks prices history, trends, indicators and predictions. Stay ahead in the market game with our tools."><meta name="robots" content="index, follow"><meta property="og:title" content="EFC Ellington Financial Inc.  - Stocks Analysis, Chart, News and Performance"><meta property="og:type" content="article"><meta property="og:image" content="https://cdn.finquota.com/graph/EFC_graph.png?1743789600"><meta property="og:url" content="https://finquota.com/EFC/"><meta name="twitter:creator" content="@FinQuota"><link rel="icon" type="image/png" href="https://finquota.com/favicon.png"><link rel="shortcut icon" href="https://finquota.com/favicon.ico"><meta name="twitter:image" content="https://cdn.finquota.com/graph/EFC_graph.png?1743789600"><meta name="twitter:title" content="EFC Ellington Financial Inc.  - Stocks Analysis, Chart, News and Performance"><meta name="twitter:description" content="Stay updated on EFC Ellington Financial Inc.  latest stocks performance, news, and analysis. Dive into key insights to make informed investment decisions."><link rel="stylesheet" href="/_astro/forecast.BQuyRktA.css">
  2. <link rel="stylesheet" href="/_astro/forecast.BE4BdE5o.css">
  3. <style>._37H-w{display:inline-flex}._1H33u{display:flex;justify-content:center;align-items:center;align-self:center}
  4. [data-astro-image]{width:100%;height:auto;-o-object-fit:var(--fit);object-fit:var(--fit);-o-object-position:var(--pos);object-position:var(--pos);aspect-ratio:var(--w) / var(--h)}[data-astro-image=responsive]{max-width:calc(var(--w) * 1px);max-height:calc(var(--h) * 1px)}[data-astro-image=fixed]{width:calc(var(--w) * 1px);height:calc(var(--h) * 1px)}
  5. </style><script type="module" src="/_astro/page.BXGWWjqb.js"></script>
  6. <script>!(function(w,p,f,c){if(!window.crossOriginIsolated && !navigator.serviceWorker) return;c=w[p]=Object.assign(w[p]||{},{"lib":"/~partytown/","debug":false});c[f]=(c[f]||[]).concat(["dataLayer.push"])})(window,'partytown','forward');/* Partytown 0.11.0 - MIT QwikDev */
  7. const t={preserveBehavior:!1},e=e=>{if("string"==typeof e)return[e,t];const[n,r=t]=e;return[n,{...t,...r}]},n=Object.freeze((t=>{const e=new Set;let n=[];do{Object.getOwnPropertyNames(n).forEach((t=>{"function"==typeof n[t]&&e.add(t)}))}while((n=Object.getPrototypeOf(n))!==Object.prototype);return Array.from(e)})());!function(t,r,o,i,a,s,c,l,d,p,u=t,f){function h(){f||(f=1,"/"==(c=(s.lib||"/~partytown/")+(s.debug?"debug/":""))[0]&&(d=r.querySelectorAll('script[type="text/partytown"]'),i!=t?i.dispatchEvent(new CustomEvent("pt1",{detail:t})):(l=setTimeout(v,(null==s?void 0:s.fallbackTimeout)||1e4),r.addEventListener("pt0",w),a?y(1):o.serviceWorker?o.serviceWorker.register(c+(s.swPath||"partytown-sw.js"),{scope:c}).then((function(t){t.active?y():t.installing&&t.installing.addEventListener("statechange",(function(t){"activated"==t.target.state&&y()}))}),console.error):v())))}function y(e){p=r.createElement(e?"script":"iframe"),t._pttab=Date.now(),e||(p.style.display="block",p.style.width="0",p.style.height="0",p.style.border="0",p.style.visibility="hidden",p.setAttribute("aria-hidden",!0)),p.src=c+"partytown-"+(e?"atomics.js?v=0.11.0":"sandbox-sw.html?"+t._pttab),r.querySelector(s.sandboxParent||"body").appendChild(p)}function v(n,o){for(w(),i==t&&(s.forward||[]).map((function(n){const[r]=e(n);delete t[r.split(".")[0]]})),n=0;n<d.length;n++)(o=r.createElement("script")).innerHTML=d[n].innerHTML,o.nonce=s.nonce,r.head.appendChild(o);p&&p.parentNode.removeChild(p)}function w(){clearTimeout(l)}s=t.partytown||{},i==t&&(s.forward||[]).map((function(r){const[o,{preserveBehavior:i}]=e(r);u=t,o.split(".").map((function(e,r,o){var a;u=u[o[r]]=r+1<o.length?u[o[r]]||(a=o[r+1],n.includes(a)?[]:{}):(()=>{let e=null;if(i){const{methodOrProperty:n,thisObject:r}=((t,e)=>{let n=t;for(let t=0;t<e.length-1;t+=1)n=n[e[t]];return{thisObject:n,methodOrProperty:e.length>0?n[e[e.length-1]]:void 0}})(t,o);"function"==typeof n&&(e=(...t)=>n.apply(r,...t))}return function(){let n;return e&&(n=e(arguments)),(t._ptf=t._ptf||[]).push(o,arguments),n}})()}))})),"complete"==r.readyState?h():(t.addEventListener("DOMContentLoaded",h),t.addEventListener("load",h))}(window,document,navigator,top,window.crossOriginIsolated);;(e=>{e.addEventListener("astro:before-swap",e=>{let r=document.body.querySelector("iframe[src*='/~partytown/']");if(r)e.newDocument.body.append(r)})})(document);</script></head> <body class="bg-gray-50 dark:bg-slate-900"> <script>
  8.    const HSThemeAppearance = {
  9.        init() {
  10.            const defaultTheme = 'auto'
  11.            let theme = localStorage.getItem('hs_theme') || defaultTheme
  12.            if (document.querySelector('html').classList.contains('dark')) return
  13.            this.setAppearance(theme)
  14.        },
  15.        setCookie(name, value, days) {
  16.            let expires = "";
  17.            if (days) {
  18.                let date = new Date();
  19.                date.setTime(date.getTime() + (days * 24 * 60 * 60 * 1000));
  20.                expires = "; expires=" + date.toUTCString();
  21.            }
  22.            document.cookie = name + "=" + (value || "") + expires + "; path=/; SameSite=None; Secure";
  23.        },
  24.        _resetStylesOnLoad() {
  25.            const $resetStyles = document.createElement('style')
  26.            $resetStyles.innerText = `*{transition: unset !important;}`
  27.            $resetStyles.setAttribute('data-hs-appearance-onload-styles', '')
  28.            document.head.appendChild($resetStyles)
  29.            return $resetStyles
  30.        },
  31.        setAppearance(theme, saveInStore = true, dispatchEvent = true) {
  32.            const $resetStylesEl = this._resetStylesOnLoad()
  33.  
  34.            if (theme === 'auto') {
  35.                theme = window.matchMedia('(prefers-color-scheme: dark)').matches ? 'dark' : 'default'
  36.            }
  37.  
  38.            if (saveInStore) {
  39.                this.setCookie("hs_theme", theme)
  40.                localStorage.setItem('hs_theme', theme)
  41.            }
  42.  
  43.            document.querySelector('html').classList.remove('dark')
  44.            document.querySelector('html').classList.remove('default')
  45.            document.querySelector('html').classList.remove('auto')
  46.  
  47.            document.querySelector('html').classList.add(this.getOriginalAppearance())
  48.  
  49.            setTimeout(() => {
  50.                $resetStylesEl.remove()
  51.            })
  52.  
  53.            if (dispatchEvent) {
  54.                window.dispatchEvent(new CustomEvent('on-hs-appearance-change', {detail: theme}))
  55.            }
  56.        },
  57.        getAppearance() {
  58.            let theme = this.getOriginalAppearance()
  59.            if (theme === 'auto') {
  60.                theme = window.matchMedia('(prefers-color-scheme: dark)').matches ? 'dark' : 'default'
  61.            }
  62.            return theme
  63.        },
  64.        getOriginalAppearance() {
  65.            const defaultTheme = 'default'
  66.            return localStorage.getItem('hs_theme') || defaultTheme
  67.        }
  68.    }
  69.    HSThemeAppearance.init()
  70.  
  71.    window.matchMedia('(prefers-color-scheme: dark)').addEventListener('change', e => {
  72.        if (HSThemeAppearance.getOriginalAppearance() === 'auto') {
  73.            HSThemeAppearance.setAppearance('auto', true)
  74.        }
  75.    })
  76.  
  77.    window.addEventListener('load', () => {
  78.        const $clickableThemes = document.querySelectorAll('[data-hs-theme-click-value]')
  79.        const $switchableThemes = document.querySelectorAll('[data-hs-theme-switch]')
  80.  
  81.        $clickableThemes.forEach($item => {
  82.            $item.addEventListener('click', () => HSThemeAppearance.setAppearance($item.getAttribute('data-hs-theme-click-value'), true, $item))
  83.        })
  84.  
  85.        $switchableThemes.forEach($item => {
  86.            $item.addEventListener('change', (e) => {
  87.                HSThemeAppearance.setAppearance(e.target.checked ? 'dark' : 'default')
  88.            })
  89.  
  90.            $item.checked = HSThemeAppearance.getAppearance() === 'dark'
  91.        })
  92.  
  93.        window.addEventListener('on-hs-appearance-change', e => {
  94.            $switchableThemes.forEach($item => {
  95.                $item.checked = e.detail === 'dark'
  96.            })
  97.        })
  98.    })
  99. </script> <header class="flex flex-wrap sm:justify-start sm:flex-nowrap bg-gray-100 z-50 w-full dark:bg-slate-900 dark:border-gray-800 dark:shadow-slate-700/[.7] border-b border-gray-700 text-sm py-2.5 sm:py-4"> <nav class="flex basis-full items-center w-full mx-auto px-4 sm:px-6 lg:px-8" aria-label="Global"> <div class="me-5 md:me-8 flex items-center justify-center"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5 dark:text-slate-100 text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="flex-none text-xl ml-1 dark:text-slate-100 font-semibold text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/" aria-label="FinQuota.com">
  100. FinQuota.com
  101. </a> </div> <div id="navbar-offcanvas-example" class="hidden lg:block xl:block md:block hs-overlay mr-4 hs-overlay-open:translate-x-0 -translate-x-full fixed top-0 start-0 transition-all duration-300 transform h-full max-w-xs w-full z-[60] border-e basis-full grow sm:order-2 sm:static sm:h-auto sm:max-w-none sm:w-auto sm:border-r-transparent sm:transition-none sm:translate-x-0 sm:z-40 sm:basis-auto dark:border-r-gray-700 sm:dark:border-r-transparent" tabindex="-1" data-hs-overlay-close-on-resize> <div class="flex flex-col gap-y-4 gap-x-0 mt-5 sm:flex-row sm:items-center sm:justify-end sm:gap-y-0 sm:gap-x-7 sm:mt-0 sm:ps-7"> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/" aria-current="page">Home</a> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/news/" aria-current="page">News</a> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/screener/" aria-current="page">Screener</a> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/backtest/" aria-current="page">Backtests</a> <div class="hs-dropdown [--strategy:static] sm:[--strategy:fixed] [--adaptive:none]"> <button id="hs-mega-menu-tools" type="button" class="flex items-center w-full text-gray-600 hover:text-gray-400 font-medium dark:text-gray-400 dark:hover:text-gray-500 ">
  102. Tools
  103. <svg class="ms-1 flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 z-10 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden" style=""> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/compare/">
  104. Compare Stocks
  105. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/dividend/">
  106. Dividend Calculator
  107. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/option/">
  108. Options Calculator
  109. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/holidays/nyse/">
  110. NYSE Holidays
  111. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/holidays/nasdaq/">
  112. NASDAQ Holidays
  113. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/earning-calendar/">
  114. Earnings Calendar
  115. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/widgets/">
  116. Widgets
  117. </a> </div> </div> <div class="hs-dropdown [--strategy:static] sm:[--strategy:fixed] [--adaptive:none]"> <button id="hs-mega-menu-basic-dr" type="button" class="flex items-center w-full text-gray-600 hover:text-gray-400 font-medium dark:text-gray-400 dark:hover:text-gray-500 ">
  118. Filter
  119. <svg class="ms-1 flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 z-10 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden" style=""> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  120. Dividend Stocks
  121. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/dividend-stocks/united-states/">
  122. US Dividend Stocks
  123. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/monthly-dividend-stocks/">
  124. Monthly Dividend Stocks
  125. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/annual-dividend-stocks/">
  126. Annual Dividend Stocks
  127. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/quarterly-dividend-stocks/">
  128. Quarterly Dividend Stocks
  129. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/semi-annual-dividend-stocks/">
  130. Semi-Annual Dividend Stocks
  131. </a> </div> </div> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/penny/">
  132. Best Penny Stocks
  133. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/undervalued/">
  134. Undervalued Stocks
  135. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/new/">
  136. New Stocks
  137. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/uptrend-stocks/">
  138. Uptrend Stocks
  139. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/uptrend-stocks/penny/">
  140. Uptrend Penny Stocks
  141. </a> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  142. Blue Chip
  143. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/high-dividends/">
  144. Blue Chip Stocks With High Dividends
  145. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-10/">
  146. Blue Chip Under $10
  147. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-20/">
  148. Blue Chip Under $20
  149. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-50/">
  150. Blue Chip Under $50
  151. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/undervalued/">
  152. Undervalued Blue Chip Stocks
  153. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  154. By Cap
  155. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/small-cap/">
  156. Best Small Cap
  157. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/micro-cap/">
  158. Best Micro Cap
  159. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/mid-cap/">
  160. Best Mid Cap
  161. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/large-cap/">
  162. Best Large Cap
  163. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  164. By Sector
  165. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/oil/">
  166. Oil Stocks
  167. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/energy/">
  168. Energy Stocks
  169. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/technology/">
  170. Technology Stocks
  171. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/ai/">
  172. AI Stocks
  173. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pharma/">
  174. Pharma Stocks
  175. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/financial/">
  176. Financial Stocks
  177. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  178. By Price
  179. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-200/">
  180. Under $200
  181. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-100/">
  182. Under $100
  183. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-50/">
  184. Under $50
  185. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-20/">
  186. Under $20
  187. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-10/">
  188. Under $10
  189. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-5/">
  190. Under $5
  191. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-1/">
  192. Under $1
  193. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  194. By 52 Week Range
  195. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low/">
  196. Best 52 Week Low
  197. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-nasdaq/">
  198. Best 52 Week Nasdaq Low
  199. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-nyse/">
  200. Best 52 Week NYSE Low
  201. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-penny/">
  202. Best 52 Week Low Penny
  203. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/blue-chip-52-week-low/">
  204. Best 52 Week Low Blue Chip
  205. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high/">
  206. Best 52 Week High
  207. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-nasdaq/">
  208. Best 52 Week Nasdaq High
  209. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-nyse/">
  210. Best 52 Week NYSE High
  211. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-penny/">
  212. Best 52 Week High Penny
  213. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  214. By Exchange
  215. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/nasdaq/">
  216. Best Nasdaq Stocks
  217. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/nyse/">
  218. Best NYSE Stocks
  219. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  220. By Insider Activity
  221. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/insider-buy/">
  222. Insider Buying
  223. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/insider-sell/">
  224. Insider Selling
  225. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  226. By Indicator
  227. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/macd-crossed-up/daily/">
  228. MACD Crossed Above Signal Line
  229. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/macd-crossed-above-zero/daily/">
  230. MACD Crossed Above Zero
  231. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-90/">
  232. RSI Above 90
  233. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-80/">
  234. RSI Above 80
  235. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-70/">
  236. RSI Above 70
  237. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-50/">
  238. RSI Above 50
  239. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-50/">
  240. RSI Below 50
  241. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-30/">
  242. RSI Below 30
  243. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-20/">
  244. RSI Below 20
  245. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-10/">
  246. RSI Below 10
  247. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  248. By P/E Ratio
  249. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/tech-low-pe/">
  250. Tech Stocks with Low PE
  251. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-1-pe/">
  252. PE Ratio Less Than 1
  253. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-10-pe/">
  254. PE Ratio Less Than 10
  255. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-15-pe/">
  256. PE Ratio Less Than 15
  257. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/us-low-pe/">
  258. US stocks With Low PE
  259. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/low-pe-high-dividends/">
  260. Low PE & High Dividends
  261. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/low-pe-high-eps/">
  262. Low PE & High EPS
  263. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/large-cap-low-pe/">
  264. Large Cap & Lowest PE
  265. </a> </div> </div> </div> </div> <div class="hs-dropdown [--strategy:static] sm:[--strategy:fixed] [--adaptive:none]"> <button id="hs-mega-menu-basic-learning" type="button" class="flex items-center w-full text-gray-600 hover:text-gray-400 font-medium dark:text-gray-400 dark:hover:text-gray-500 ">
  266. Learning
  267. <svg class="ms-1 flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 z-10 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden" style=""> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/stock-market-books/">
  268. Books
  269. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/trading-platforms/">
  270. Trading Platforms
  271. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/blog/">
  272. Blog
  273. </a> <a target="_blank" class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="https://forum.finquota.com">Forum</a> </div> </div> </div> </div> <div class="flex items-center justify-end ms-auto sm:justify-between sm:gap-x-3 sm:order-3"> <div class="flex flex-row items-center justify-end gap-2"> <div class="hs-dropdown z-20" data-hs-dropdown-placement="bottom-right" data-hs-dropdown-offset="30"> <button type="button" aria-label="Toggle light/dark mode" class="w-[2.375rem] h-[2.375rem] hs-dropdown-toggle dark:text-slate-100 hs-dark-mode group inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600"> <svg class="hs-dark-mode-active:hidden block w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M12 3a6 6 0 0 0 9 9 9 9 0 1 1-9-9Z"></path> </svg> <svg class="hs-dark-mode-active:block hidden w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <circle cx="12" cy="12" r="4"></circle> <path d="M12 8a2 2 0 1 0 4 4"></path> <path d="M12 2v2"></path> <path d="M12 20v2"></path> <path d="m4.93 4.93 1.41 1.41"></path> <path d="m17.66 17.66 1.41 1.41"></path> <path d="M2 12h2"></path> <path d="M20 12h2"></path> <path d="m6.34 17.66-1.41 1.41"></path> <path d="m19.07 4.93-1.41 1.41"></path> </svg> </button> <div id="selectThemeDropdown" class="hs-dropdown-menu hs-dropdown-open:opacity-100 mt-2 hidden z-10 transition-[margin,opacity] opacity-0 duration-300 mb-2 origin-bottom-left bg-white shadow-md rounded-lg p-2 space-y-1 dark:bg-gray-800 dark:border dark:border-gray-700 dark:divide-gray-700"> <button type="button" class="hs-auto-mode-active:bg-gray-100 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="auto">
  274. Auto (Default)
  275. </button> <button type="button" class="hs-default-mode-active:bg-gray-100 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="default">
  276. Light mode
  277. </button> <button type="button" class="hs-dark-mode-active:bg-gray-700 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="dark">
  278. Dark
  279. </button> </div> </div> <div class="hs-dropdown relative inline-flex z-20" data-hs-dropdown-placement="bottom-right"> <button id="hs-dropdown-with-header" type="button" aria-label="Login and Profile Menu" class="w-[2.375rem] h-[2.375rem] inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600">   <span class="w-[2.375rem] h-[2.375rem] dark:text-slate-100 hs-dark-mode group inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path d="M8 8a3 3 0 1 0 0-6 3 3 0 0 0 0 6ZM12.735 14c.618 0 1.093-.561.872-1.139a6.002 6.002 0 0 0-11.215 0c-.22.578.254 1.139.872 1.139h9.47Z"></path> </svg> </span> </button>  <div class="hs-dropdown-menu transition-[opacity,margin] duration hs-dropdown-open:opacity-100 opacity-0 hidden min-w-[15rem] z-10 bg-white shadow-md rounded-lg p-2 dark:bg-gray-800 dark:border dark:border-gray-700" aria-labelledby="hs-dropdown-with-header"> <div class="mt-2 py-2 first:pt-0 last:pb-0"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/login/"> <svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M6 8a6 6 0 0 1 12 0c0 7 3 9 3 9H3s3-2 3-9"></path> <path d="M10.3 21a1.94 1.94 0 0 0 3.4 0"></path> </svg>
  280. Sign In
  281. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/signup/"> <svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M6 2 3 6v14a2 2 0 0 0 2 2h14a2 2 0 0 0 2-2V6l-3-4Z"></path> <path d="M3 6h18"></path> <path d="M16 10a4 4 0 0 1-8 0"></path> </svg>
  282. Sign Up
  283. </a> </div> </div> </div> <div class="flex md:hidden"> <!-- Mobile menu icon --> <button type="button" class="p-2 inline-flex justify-center items-center gap-x-2 rounded-lg border border-gray-200 bg-white text-gray-800 shadow-sm hover:bg-gray-50 disabled:opacity-50 disabled:pointer-events-none dark:bg-transparent dark:border-gray-700 dark:text-white dark:hover:bg-white/10 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#menu-sidebar" aria-controls="menu-sidebar" aria-label="Toggle Menu Navigation"> <svg class="hs-collapse-open:hidden flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><line x1="3" x2="21" y1="6" y2="6"></line><line x1="3" x2="21" y1="12" y2="12"></line><line x1="3" x2="21" y1="18" y2="18"></line></svg> <svg class="hs-collapse-open:block hidden flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="M18 6 6 18"></path><path d="m6 6 12 12"></path></svg> </button> </div> </div> </div> </nav> <!-- Mobile menu --> <div id="menu-sidebar" class="hs-overlay hs-overlay-open:translate-x-0 -translate-x-full transition-all duration-300 transform hidden fixed top-0 start-0 bottom-0 z-[60] w-64 bg-white border-e border-gray-200 pt-7 pb-10 overflow-y-auto lg:translate-x-0 lg:end-auto lg:bottom-0 [&::-webkit-scrollbar]:w-2 [&::-webkit-scrollbar-thumb]:rounded-full [&::-webkit-scrollbar-track]:bg-gray-100 [&::-webkit-scrollbar-thumb]:bg-gray-300 dark:[&::-webkit-scrollbar-track]:bg-slate-700 dark:[&::-webkit-scrollbar-thumb]:bg-slate-500 dark:bg-gray-800 dark:border-gray-700"> <div class="px-6 flex items-center"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5 dark:text-slate-100 text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="flex-none text-xl ml-1 dark:text-slate-100 font-semibold text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/" aria-label="FinQuota.com">
  284. FinQuota.com
  285. </a> </div> <nav class="hs-accordion-group p-6 w-full flex flex-col flex-wrap" data-hs-accordion-always-open> <ul class="space-y-1.5"> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/"> <svg class="size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m3 9 9-7 9 7v11a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2z"></path><polyline points="9 22 9 12 15 12 15 22"></polyline></svg>
  286. Home
  287. </a> </li> <li class="hs-accordion" id="account-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg class="size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><circle cx="18" cy="15" r="3"></circle><circle cx="9" cy="7" r="4"></circle><path d="M10 15H6a4 4 0 0 0-4 4v2"></path><path d="m21.7 16.4-.9-.3"></path><path d="m15.2 13.9-.9-.3"></path><path d="m16.6 18.7.3-.9"></path><path d="m19.1 12.2.3-.9"></path><path d="m19.6 18.7-.4-1"></path><path d="m16.8 12.3-.4-1"></path><path d="m14.3 16.6 1-.4"></path><path d="m20.7 13.8 1-.4"></path></svg>
  288. Account
  289. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button>  <div id="account-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/login/">
  290. Sign In
  291. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/signup/">
  292. Sign Up
  293. </a> </li> </ul> </div> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/news/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path fill-rule="evenodd" d="M2 3.5A1.5 1.5 0 0 1 3.5 2h9A1.5 1.5 0 0 1 14 3.5v11.75A2.75 2.75 0 0 0 16.75 18h-12A2.75 2.75 0 0 1 2 15.25V3.5Zm3.75 7a.75.75 0 0 0 0 1.5h4.5a.75.75 0 0 0 0-1.5h-4.5Zm0 3a.75.75 0 0 0 0 1.5h4.5a.75.75 0 0 0 0-1.5h-4.5ZM5 5.75A.75.75 0 0 1 5.75 5h4.5a.75.75 0 0 1 .75.75v2.5a.75.75 0 0 1-.75.75h-4.5A.75.75 0 0 1 5 8.25v-2.5Z" clip-rule="evenodd"></path> <path d="M16.5 6.5h-1v8.75a1.25 1.25 0 1 0 2.5 0V8a1.5 1.5 0 0 0-1.5-1.5Z"></path> </svg>
  294. News
  295. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/screener/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path d="M10 3.75a2 2 0 1 0-4 0 2 2 0 0 0 4 0ZM17.25 4.5a.75.75 0 0 0 0-1.5h-5.5a.75.75 0 0 0 0 1.5h5.5ZM5 3.75a.75.75 0 0 1-.75.75h-1.5a.75.75 0 0 1 0-1.5h1.5a.75.75 0 0 1 .75.75ZM4.25 17a.75.75 0 0 0 0-1.5h-1.5a.75.75 0 0 0 0 1.5h1.5ZM17.25 17a.75.75 0 0 0 0-1.5h-5.5a.75.75 0 0 0 0 1.5h5.5ZM9 10a.75.75 0 0 1-.75.75h-5.5a.75.75 0 0 1 0-1.5h5.5A.75.75 0 0 1 9 10ZM17.25 10.75a.75.75 0 0 0 0-1.5h-1.5a.75.75 0 0 0 0 1.5h1.5ZM14 10a2 2 0 1 0-4 0 2 2 0 0 0 4 0ZM10 16.25a2 2 0 1 0-4 0 2 2 0 0 0 4 0Z"></path> </svg>
  296. Screener
  297. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/backtest/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path fill-rule="evenodd" d="M2 4.75A.75.75 0 0 1 2.75 4h14.5a.75.75 0 0 1 0 1.5H2.75A.75.75 0 0 1 2 4.75Zm0 10.5a.75.75 0 0 1 .75-.75h14.5a.75.75 0 0 1 0 1.5H2.75a.75.75 0 0 1-.75-.75ZM2 10a.75.75 0 0 1 .75-.75h7.5a.75.75 0 0 1 0 1.5h-7.5A.75.75 0 0 1 2 10Z" clip-rule="evenodd"></path> </svg>
  298. Backtests
  299. </a> </li> <li class="hs-accordion" id="tools-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path fill-rule="evenodd" d="M14.5 10a4.5 4.5 0 0 0 4.284-5.882c-.105-.324-.51-.391-.752-.15L15.34 6.66a.454.454 0 0 1-.493.11 3.01 3.01 0 0 1-1.618-1.616.455.455 0 0 1 .11-.494l2.694-2.692c.24-.241.174-.647-.15-.752a4.5 4.5 0 0 0-5.873 4.575c.055.873-.128 1.808-.8 2.368l-7.23 6.024a2.724 2.724 0 1 0 3.837 3.837l6.024-7.23c.56-.672 1.495-.855 2.368-.8.096.007.193.01.291.01ZM5 16a1 1 0 1 1-2 0 1 1 0 0 1 2 0Z" clip-rule="evenodd"></path> <path d="M14.5 11.5c.173 0 .345-.007.514-.022l3.754 3.754a2.5 2.5 0 0 1-3.536 3.536l-4.41-4.41 2.172-2.607c.052-.063.147-.138.342-.196.202-.06.469-.087.777-.067.128.008.257.012.387.012ZM6 4.586l2.33 2.33a.452.452 0 0 1-.08.09L6.8 8.214 4.586 6H3.309a.5.5 0 0 1-.447-.276l-1.7-3.402a.5.5 0 0 1 .093-.577l.49-.49a.5.5 0 0 1 .577-.094l3.402 1.7A.5.5 0 0 1 6 3.31v1.277Z"></path> </svg>
  300. Tools
  301. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button> <div id="tools-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li> <a href="/compare/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  302. Compare Stocks
  303. </a> </li> <li> <a href="/dividend/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  304. Dividend Calculator
  305. </a> </li> <li> <a href="/option/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  306. Options Calculator
  307. </a> </li> <li> <a href="/holidays/nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  308. NYSE Holidays
  309. </a> </li> <li> <a href="/holidays/nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  310. NASDAQ Holidays
  311. </a> </li> <li> <a href="/earning-calendar/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  312. Earnings Calendar
  313. </a> </li> <li> <a href="/widgets/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  314. Widgets
  315. </a> </li> </ul> </div> </li> <li class="hs-accordion" id="quick-filter-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path fill-rule="evenodd" d="M2.628 1.601C5.028 1.206 7.49 1 10 1s4.973.206 7.372.601a.75.75 0 0 1 .628.74v2.288a2.25 2.25 0 0 1-.659 1.59l-4.682 4.683a2.25 2.25 0 0 0-.659 1.59v3.037c0 .684-.31 1.33-.844 1.757l-1.937 1.55A.75.75 0 0 1 8 18.25v-5.757a2.25 2.25 0 0 0-.659-1.591L2.659 6.22A2.25 2.25 0 0 1 2 4.629V2.34a.75.75 0 0 1 .628-.74Z" clip-rule="evenodd"></path> </svg>
  316. Filter
  317. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button> <div id="quick-filter-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  318. Dividend Stocks
  319. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/dividend-stocks/united-states/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  320. US Dividend Stocks
  321. </a> </li> <li> <a href="/best/monthly-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  322. Monthly Dividend Stocks
  323. </a> </li> <li> <a href="/best/annual-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  324. Annual Dividend Stocks
  325. </a> </li> <li> <a href="/best/quarterly-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  326. Quarterly Dividend Stocks
  327. </a> </li> <li> <a href="/best/semi-annual-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  328. Semi-Annual Dividend Stocks
  329. </a> </li> </ul> </li> <li> <a href="/best/penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  330. Best Penny Stocks
  331. </a> </li> <li> <a href="/best/undervalued/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  332. Undervalued Stocks
  333. </a> </li> <li> <a href="/best/new/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  334. New Stocks
  335. </a> </li> <li> <a href="/best/uptrend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  336. Uptrend Stocks
  337. </a> </li> <li> <a href="/best/uptrend-stocks/penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  338. Uptrend Penny Stocks
  339. </a> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  340. Blue Chip
  341. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/blue-chip/high-dividends/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  342. Blue Chip Stocks With High Dividends
  343. </a> </li> <li> <a href="/best/blue-chip/under-10/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  344. Blue Chip Under $10
  345. </a> </li> <li> <a href="/best/blue-chip/under-20/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  346. Blue Chip Under $20
  347. </a> </li> <li> <a href="/best/blue-chip/under-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  348. Blue Chip Under $50
  349. </a> </li> <li> <a href="/best/blue-chip/undervalued/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  350. Undervalued Blue Chip Stocks
  351. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  352. By Cap
  353. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/small-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  354. Best Small Cap
  355. </a> </li> <li> <a href="/best/micro-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  356. Best Micro Cap
  357. </a> </li> <li> <a href="/best/mid-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  358. Best Mid Cap
  359. </a> </li> <li> <a href="/best/large-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  360. Best Large Cap
  361. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  362. By Sector
  363. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/oil/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  364. Oil Stocks
  365. </a> </li> <li> <a href="/best/energy/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  366. Energy Stocks
  367. </a> </li> <li> <a href="/best/technology/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  368. Technology Stocks
  369. </a> </li> <li> <a href="/best/ai/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  370. AI Stocks
  371. </a> </li> <li> <a href="/best/pharma/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  372. Pharma Stocks
  373. </a> </li> <li> <a href="/best/financial/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  374. Financial Stocks
  375. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  376. By Price
  377. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/under-200/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  378. Under $200
  379. </a> </li> <li> <a href="/best/under-100/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  380. Under $100
  381. </a> </li> <li> <a href="/best/under-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  382. Under $50
  383. </a> </li> <li> <a href="/best/under-20/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  384. Under $20
  385. </a> </li> <li> <a href="/best/under-10/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  386. Under $10
  387. </a> </li> <li> <a href="/best/under-5/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  388. Under $5
  389. </a> </li> <li> <a href="/best/under-1/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  390. Under $1
  391. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  392. By 52 Week Range
  393. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/52-week/52-week-low/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  394. Best 52 Week Low
  395. </a> </li> <li> <a href="/best/52-week/52-week-low-nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  396. Best 52 Week Nasdaq Low
  397. </a> </li> <li> <a href="/best/52-week/52-week-low-nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  398. Best 52 Week NYSE Low
  399. </a> </li> <li> <a href="/best/52-week/52-week-low-penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  400. Best 52 Week Low Penny
  401. </a> </li> <li> <a href="/best/52-week/blue-chip-52-week-low/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  402. Best 52 Week Low Blue Chip
  403. </a> </li> <li> <a href="/best/52-week/52-week-high/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  404. UBest 52 Week High
  405. </a> </li> <li> <a href="/best/52-week/52-week-high-nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  406. Best 52 Week Nasdaq High
  407. </a> </li> <li> <a href="/best/52-week/52-week-high-nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  408. Best 52 Week NYSE High
  409. </a> </li> <li> <a href="/best/52-week/52-week-high-penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  410. Best 52 Week High Penny
  411. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  412. By Exchange
  413. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  414. Nasdaq Stocks
  415. </a> </li> <li> <a href="/best/nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  416. NYSE Stocks
  417. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  418. By Insider Activity
  419. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/insider-buy/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  420. Insider Buying
  421. </a> </li> <li> <a href="/best/insider-sell/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  422. Insider Selling
  423. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  424. By Indicator
  425. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/macd-crossed-up/daily/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  426. MACD Crossed Above Signal Line
  427. </a> </li> <li> <a href="/best/macd-crossed-above-zero/daily/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  428. MACD Crossed Above Zero
  429. </a> </li> <li> <a href="/best/rsi/above-90/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  430. RSI Above 90
  431. </a> </li> <li> <a href="/best/rsi/above-80/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  432. RSI Above 80
  433. </a> </li> <li> <a href="/best/rsi/above-70/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  434. RSI Above 70
  435. </a> </li> <li> <a href="/best/rsi/above-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  436. RSI Above 50
  437. </a> </li> <li> <a href="/best/rsi/below-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  438. RSI Below 50
  439. </a> </li> <li> <a href="/best/rsi/below-30/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  440. RSI Below 30
  441. </a> </li> <li> <a href="/best/rsi/below-20/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  442. RSI Below 20
  443. </a> </li> <li> <a href="/best/rsi/below-10/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  444. RSI Below 10
  445. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  446. By P/E Ratio
  447. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/pe-ratio/tech-low-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  448. Tech Stocks with Low PE
  449. </a> </li> <li> <a href="/best/pe-ratio/under-1-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  450. PE Ratio Less Than 1
  451. </a> </li> <li> <a href="/best/pe-ratio/under-10-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  452. PE Ratio Less Than 10
  453. </a> </li> <li> <a href="/best/pe-ratio/under-15-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  454. PE Ratio Less Than 15
  455. </a> </li> <li> <a href="/best/pe-ratio/us-low-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  456. US stocks With Low PE
  457. </a> </li> <li> <a href="/best/pe-ratio/low-pe-high-dividends/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  458. Low PE & High Dividends
  459. </a> </li> <li> <a href="/best/pe-ratio/low-pe-high-eps/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  460. Low PE & High EPS
  461. </a> </li> <li> <a href="/best/pe-ratio/large-cap-low-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  462. Large Cap & Lowest PE
  463. </a> </li> </ul> </li> </ul> </div> </li> <li class="hs-accordion" id="quick-filter-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path d="M10.75 16.82A7.462 7.462 0 0 1 15 15.5c.71 0 1.396.098 2.046.282A.75.75 0 0 0 18 15.06v-11a.75.75 0 0 0-.546-.721A9.006 9.006 0 0 0 15 3a8.963 8.963 0 0 0-4.25 1.065V16.82ZM9.25 4.065A8.963 8.963 0 0 0 5 3c-.85 0-1.673.118-2.454.339A.75.75 0 0 0 2 4.06v11a.75.75 0 0 0 .954.721A7.506 7.506 0 0 1 5 15.5c1.579 0 3.042.487 4.25 1.32V4.065Z"></path> </svg>
  464. Learning
  465. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button> <div id="quick-filter-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li> <a href="/best/stock-market-books/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  466. Books
  467. </a> </li> </ul> </div> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/best/trading-platforms/"> <svg xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke-width="1.5" stroke="currentColor" width="24" height="24" class="size-4"> <path stroke-linecap="round" stroke-linejoin="round" d="M3.75 6A2.25 2.25 0 0 1 6 3.75h2.25A2.25 2.25 0 0 1 10.5 6v2.25a2.25 2.25 0 0 1-2.25 2.25H6a2.25 2.25 0 0 1-2.25-2.25V6ZM3.75 15.75A2.25 2.25 0 0 1 6 13.5h2.25a2.25 2.25 0 0 1 2.25 2.25V18a2.25 2.25 0 0 1-2.25 2.25H6A2.25 2.25 0 0 1 3.75 18v-2.25ZM13.5 6a2.25 2.25 0 0 1 2.25-2.25H18A2.25 2.25 0 0 1 20.25 6v2.25A2.25 2.25 0 0 1 18 10.5h-2.25a2.25 2.25 0 0 1-2.25-2.25V6ZM13.5 15.75a2.25 2.25 0 0 1 2.25-2.25H18a2.25 2.25 0 0 1 2.25 2.25V18A2.25 2.25 0 0 1 18 20.25h-2.25A2.25 2.25 0 0 1 13.5 18v-2.25Z"></path> </svg>
  468. Trading Platforms
  469. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/blog/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path d="M3.505 2.365A41.369 41.369 0 0 1 9 2c1.863 0 3.697.124 5.495.365 1.247.167 2.18 1.108 2.435 2.268a4.45 4.45 0 0 0-.577-.069 43.141 43.141 0 0 0-4.706 0C9.229 4.696 7.5 6.727 7.5 8.998v2.24c0 1.413.67 2.735 1.76 3.562l-2.98 2.98A.75.75 0 0 1 5 17.25v-3.443c-.501-.048-1-.106-1.495-.172C2.033 13.438 1 12.162 1 10.72V5.28c0-1.441 1.033-2.717 2.505-2.914Z"></path> <path d="M14 6c-.762 0-1.52.02-2.271.062C10.157 6.148 9 7.472 9 8.998v2.24c0 1.519 1.147 2.839 2.71 2.935.214.013.428.024.642.034.2.009.385.09.518.224l2.35 2.35a.75.75 0 0 0 1.28-.531v-2.07c1.453-.195 2.5-1.463 2.5-2.915V8.998c0-1.526-1.157-2.85-2.729-2.936A41.645 41.645 0 0 0 14 6Z"></path> </svg>
  470. Blog
  471. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://forum.finquota.com"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path d="M3.505 2.365A41.369 41.369 0 0 1 9 2c1.863 0 3.697.124 5.495.365 1.247.167 2.18 1.108 2.435 2.268a4.45 4.45 0 0 0-.577-.069 43.141 43.141 0 0 0-4.706 0C9.229 4.696 7.5 6.727 7.5 8.998v2.24c0 1.413.67 2.735 1.76 3.562l-2.98 2.98A.75.75 0 0 1 5 17.25v-3.443c-.501-.048-1-.106-1.495-.172C2.033 13.438 1 12.162 1 10.72V5.28c0-1.441 1.033-2.717 2.505-2.914Z"></path> <path d="M14 6c-.762 0-1.52.02-2.271.062C10.157 6.148 9 7.472 9 8.998v2.24c0 1.519 1.147 2.839 2.71 2.935.214.013.428.024.642.034.2.009.385.09.518.224l2.35 2.35a.75.75 0 0 0 1.28-.531v-2.07c1.453-.195 2.5-1.463 2.5-2.915V8.998c0-1.526-1.157-2.85-2.729-2.936A41.645 41.645 0 0 0 14 6Z"></path> </svg>
  472. Forum
  473. </a> </li> </ul> </nav> </div> </header> <nav class="sticky -top-px text-sm z-10 font-medium text-black bg-gray-100 ring-1 ring-gray-900 ring-opacity-5 border-t shadow-sm shadow-gray-100 pt-6 pb-6 -mt-px dark:bg-slate-900 dark:border-gray-800 dark:shadow-slate-700/[.7]" aria-label="Jump links"> <style>astro-island,astro-slot,astro-static-slot{display:contents}</style><script>(()=>{var l=(n,t)=>{let i=async()=>{await(await n())()},e=typeof t.value=="object"?t.value:void 0,s={timeout:e==null?void 0:e.timeout};"requestIdleCallback"in window?window.requestIdleCallback(i,s):setTimeout(i,s.timeout||200)};(self.Astro||(self.Astro={})).idle=l;window.dispatchEvent(new Event("astro:idle"));})();;(()=>{var A=Object.defineProperty;var g=(i,o,a)=>o in i?A(i,o,{enumerable:!0,configurable:!0,writable:!0,value:a}):i[o]=a;var d=(i,o,a)=>g(i,typeof o!="symbol"?o+"":o,a);{let i={0:t=>m(t),1:t=>a(t),2:t=>new RegExp(t),3:t=>new Date(t),4:t=>new Map(a(t)),5:t=>new Set(a(t)),6:t=>BigInt(t),7:t=>new URL(t),8:t=>new Uint8Array(t),9:t=>new Uint16Array(t),10:t=>new Uint32Array(t),11:t=>1/0*t},o=t=>{let[l,e]=t;return l in i?i[l](e):void 0},a=t=>t.map(o),m=t=>typeof t!="object"||t===null?t:Object.fromEntries(Object.entries(t).map(([l,e])=>[l,o(e)]));class y extends HTMLElement{constructor(){super(...arguments);d(this,"Component");d(this,"hydrator");d(this,"hydrate",async()=>{var b;if(!this.hydrator||!this.isConnected)return;let e=(b=this.parentElement)==null?void 0:b.closest("astro-island[ssr]");if(e){e.addEventListener("astro:hydrate",this.hydrate,{once:!0});return}let c=this.querySelectorAll("astro-slot"),n={},h=this.querySelectorAll("template[data-astro-template]");for(let r of h){let s=r.closest(this.tagName);s!=null&&s.isSameNode(this)&&(n[r.getAttribute("data-astro-template")||"default"]=r.innerHTML,r.remove())}for(let r of c){let s=r.closest(this.tagName);s!=null&&s.isSameNode(this)&&(n[r.getAttribute("name")||"default"]=r.innerHTML)}let p;try{p=this.hasAttribute("props")?m(JSON.parse(this.getAttribute("props"))):{}}catch(r){let s=this.getAttribute("component-url")||"<unknown>",v=this.getAttribute("component-export");throw v&&(s+=` (export ${v})`),console.error(`[hydrate] Error parsing props for component ${s}`,this.getAttribute("props"),r),r}let u;await this.hydrator(this)(this.Component,p,n,{client:this.getAttribute("client")}),this.removeAttribute("ssr"),this.dispatchEvent(new CustomEvent("astro:hydrate"))});d(this,"unmount",()=>{this.isConnected||this.dispatchEvent(new CustomEvent("astro:unmount"))})}disconnectedCallback(){document.removeEventListener("astro:after-swap",this.unmount),document.addEventListener("astro:after-swap",this.unmount,{once:!0})}connectedCallback(){if(!this.hasAttribute("await-children")||document.readyState==="interactive"||document.readyState==="complete")this.childrenConnectedCallback();else{let e=()=>{document.removeEventListener("DOMContentLoaded",e),c.disconnect(),this.childrenConnectedCallback()},c=new MutationObserver(()=>{var n;((n=this.lastChild)==null?void 0:n.nodeType)===Node.COMMENT_NODE&&this.lastChild.nodeValue==="astro:end"&&(this.lastChild.remove(),e())});c.observe(this,{childList:!0}),document.addEventListener("DOMContentLoaded",e)}}async childrenConnectedCallback(){let e=this.getAttribute("before-hydration-url");e&&await import(e),this.start()}async start(){let e=JSON.parse(this.getAttribute("opts")),c=this.getAttribute("client");if(Astro[c]===void 0){window.addEventListener(`astro:${c}`,()=>this.start(),{once:!0});return}try{await Astro[c](async()=>{let n=this.getAttribute("renderer-url"),[h,{default:p}]=await Promise.all([import(this.getAttribute("component-url")),n?import(n):()=>()=>{}]),u=this.getAttribute("component-export")||"default";if(!u.includes("."))this.Component=h[u];else{this.Component=h;for(let f of u.split("."))this.Component=this.Component[f]}return this.hydrator=p,this.hydrate},e,this)}catch(n){console.error(`[astro-island] Error hydrating ${this.getAttribute("component-url")}`,n)}}attributeChangedCallback(){this.hydrate()}}d(y,"observedAttributes",["props"]),customElements.get("astro-island")||customElements.define("astro-island",y)}})();</script><astro-island uid="Z1MH0JK" prefix="r1" component-url="/_astro/SearchTicker.CYyLQiaU.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;SearchTicker&quot;,&quot;value&quot;:true}" await-children><div class="mx-auto sm:block"><form><label for="icon" class="sr-only">Search Ticker</label><div class="flex items-center justify-center"><div class="relative w-10/12"><div class="absolute inset-y-0 start-0 flex items-center pointer-events-none z-20 ps-4"><svg class="flex-shrink-0 h-4 w-4 dark:text-gray-300 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><circle cx="11" cy="11" r="8"></circle><path d="m21 21-4.3-4.3"></path></svg></div><input type="text" id="icon" autoComplete="off" name="icon" class="py-2 px-4 ps-11 pe-20 block dark:bg-gray-800 bg-slate-50 w-full shadow-sm rounded-lg text-sm dark:text-gray-300 dark:border-gray-800 focus:z-10 border focus:border-slate-400 focus:ring-slate-400 placeholder:dark:text-gray-300 border-slate-300 text-gray-500" placeholder="Search Ticker"/><div id="autocomplete-list" class="hidden"></div></div></div></form></div><!--astro:end--></astro-island> </nav> <div class="flex flex-col flex-1 bg-gray-100 overflow-auto p-6 dark:bg-slate-900 dark:border-gray-800 dark:shadow-slate-700/[.7] dark:text-gray-300">  <ol class="flex items-center mb-5 whitespace-nowrap" aria-label="Breadcrumb"> <li class="inline-flex items-center"> <a class="flex items-center text-sm text-gray-500 hover:text-blue-600 focus:outline-none focus:text-blue-600 dark:focus:text-blue-500" href="/">
  474. Home
  475. </a> <svg class="flex-shrink-0 mx-2 overflow-visible size-4 text-gray-400 dark:text-neutral-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </li> <li class="inline-flex items-center text-sm font-semibold text-gray-800 truncate dark:text-gray-200" aria-current="page"> EFC </li> </ol> <div class="stock-details w-full"> <div class="flex justify-between md:grid md:grid-cols-2 md:gap-0"> <div class="flex sm:flex-row items-start sm:items-center flex-col-reverse">  <div class="sm:ml-3 ml-0"> <div class="flex"> <h1 class="mb-0 text-2xl">EFC</h1> </div> <h2 class="text-lg">Ellington Financial Inc. </h2> </div> </div> <astro-island uid="Z1wQj1T" prefix="r2" component-url="/_astro/PriceStockBlock.Cj7q_u1e.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;lastUpdate&quot;:[0,&quot;04-04-2025 1:35pm&quot;],&quot;lastPrice&quot;:[0,12.39],&quot;dayBefore&quot;:[0,13.08]}" ssr client="idle" opts="{&quot;name&quot;:&quot;PriceStockBlock&quot;,&quot;value&quot;:true}" await-children><div class="flex flex-col items-end price-block"><p class="mb text-sm text-gray-700 dark:text-slate-200">as <!-- -->04-04-2025 1:35pm<!-- --> EST</p><div class="m-0 flex"><div class="mb-0 mr-2 font-bold text-gray-700 dark:text-slate-200 text-4xl"><div class="_37H-w">$<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>.<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div></div></div><div class="flex flex-col"><div class="m-0 font-bold text-red-600 text-sm"><div><span>-</span><div class="_37H-w">$<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>.<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div></div></div></div><div class="m-0 font-bold text-red-600 text-sm"><div class="_37H-w">-<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>.<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>%</div></div></div></div></div><!--astro:end--></astro-island> </div> <div class="flex flex-col"> <div class="inline-flex items-center space-x-1 stock-info"> <p>Stocks</p> <p>Finance</p> <p>Real Estate</p> <p><a href="/best/nasdaq/" title="Nasdaq Stocks">Nasdaq</a></p> </div> </div>  <div class="flex md:justify-between md:flex-row flex-col"> <div class="flex justify-start"> <astro-island uid="GKOgC" prefix="r3" component-url="/_astro/AddToWachList.DY3fKt7M.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;token&quot;:[0,&quot;&quot;],&quot;ticker&quot;:[0,&quot;EFC&quot;]}" ssr client="idle" opts="{&quot;name&quot;:&quot;AddToWachList&quot;,&quot;value&quot;:true}" await-children><div class="flex mt-2 md:justify-start justify-end"><button type="button" class="inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg text-blue-600 hover:text-blue-800 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-400 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"><path d="M8.75 3.75a.75.75 0 0 0-1.5 0v3.5h-3.5a.75.75 0 0 0 0 1.5h3.5v3.5a.75.75 0 0 0 1.5 0v-3.5h3.5a.75.75 0 0 0 0-1.5h-3.5v-3.5Z"></path></svg>Add to Watch List</button></div><!--astro:end--></astro-island> <astro-island uid="Z1apDKj" prefix="r4" component-url="/_astro/AddIndicator.CmREOlRn.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;AddIndicator&quot;,&quot;value&quot;:true}" await-children><div class="flex mt-2 ml-3 md:justify-start justify-end"><button type="button" class="inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg text-blue-600 hover:text-blue-800 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-400 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#hs-focus-indicator-modal"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"><path fill-rule="evenodd" d="M9.808 4.057a.75.75 0 0 1 .92-.527l3.116.849a.75.75 0 0 1 .528.915l-.823 3.121a.75.75 0 0 1-1.45-.382l.337-1.281a23.484 23.484 0 0 0-3.609 3.056.75.75 0 0 1-1.07.01L6 8.06l-3.72 3.72a.75.75 0 1 1-1.06-1.061l4.25-4.25a.75.75 0 0 1 1.06 0l1.756 1.755a25.015 25.015 0 0 1 3.508-2.85l-1.46-.398a.75.75 0 0 1-.526-.92Z" clip-rule="evenodd"></path></svg>Add Indicator</button><div id="hs-focus-indicator-modal" class="hs-overlay hidden w-full h-full fixed top-0 start-0 z-[80] overflow-x-hidden overflow-y-auto pointer-events-none"><div class="hs-overlay-open:mt-7 hs-overlay-open:opacity-100 hs-overlay-open:duration-500 mt-0 opacity-0 ease-out transition-all sm:max-w-lg sm:w-full m-3 sm:mx-auto"><div class="flex flex-col bg-white border shadow-sm rounded-xl pointer-events-auto dark:bg-gray-800 dark:border-gray-700 dark:shadow-slate-700/[.7]"><div class="flex justify-between items-center py-3 px-4 border-b dark:border-gray-700"><h3 class="font-bold text-gray-800 dark:text-white">Add Indicator</h3><button type="button" class="flex justify-center items-center w-7 h-7 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#hs-focus-indicator-modal"><span class="sr-only">Close</span><svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="M18 6 6 18"></path><path d="m6 6 12 12"></path></svg></button></div><div class="p-4 overflow-y-auto"><label for="indicator" class="block text-sm font-medium mb-2 dark:text-white">Indicator</label><select name="indicator" id="indicator" class="py-3 px-4 pe-9 block w-full border border-gray-300 rounded-lg text-sm focus:border-blue-500 focus:ring-blue-500 disabled:opacity-50 disabled:pointer-events-none dark:bg-slate-900 dark:border-gray-700 dark:text-gray-400 dark:focus:ring-gray-600"><option>Select Indicator</option><option value="atr">Average True Range (ATR)</option><option value="bb">Bollinger Band</option><option value="ema">Exponential Moving Average (EMA)</option><option value="sma">Simple Moving Average (SMA)</option><option value="macd">MACD</option><option value="rsi">Relative Strength Index (RSI)</option></select></div><div class="flex justify-end items-center gap-x-2 py-3 px-4 border-t dark:border-gray-700"><button type="button" class="py-2 px-3 inline-flex items-center gap-x-2 text-sm font-medium rounded-lg border border-gray-200 bg-white text-gray-800 shadow-sm hover:bg-gray-50 disabled:opacity-50 disabled:pointer-events-none dark:bg-slate-900 dark:border-gray-700 dark:text-white dark:hover:bg-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#hs-focus-indicator-modal">Close</button><button type="button" class="py-2 px-3 inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg border border-transparent bg-blue-600 text-white hover:bg-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">Apply Indicator</button></div></div></div></div></div><!--astro:end--></astro-island> </div> <div class="flex md:mt-0 md:justify-end justify-start mt-2"> <div class="flex align-middle md:flex-row flex-col justify-center md:justify-start gap-x-2"><p><a class="text-blue-600 hover:text-blue-500 opacity-90" href="/best/monthly-dividend-stocks/">#<!-- -->46<!-- --> <!-- -->in Best Monthly Dividend Stocks</a></p><p><a class="text-blue-600 hover:text-blue-500 opacity-90" href="/best/under-20/">#<!-- -->30<!-- --> <!-- -->in Best Under $20 Stocks</a></p></div> </div> </div> <div class="chart-container md:grid block md:grid-cols-1 lg:grid-cols-2 md:gap-0 lg:gap-6 mt-3"> <div> <div class="grid grid-cols-1 md:grid-cols-2 mb-2"> <astro-island uid="Z2puK5Y" prefix="r6" component-url="/_astro/StockTypeSwitcher.DmwjUmOG.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;StockTypeSwitcher&quot;,&quot;value&quot;:true}" await-children><div class="flex align-middle justify-center md:justify-start gap-x-2 p-2"><select aria-label="Chart Type" class="py-2 px-4 pe-9 w-full md:w-1/2 block bg-gray-100 border border-gray-500 rounded-lg text-sm focus:border-blue-500 focus:ring-blue-500 disabled:opacity-50 disabled:pointer-events-none dark:bg-gray-700 dark:border-transparent dark:text-gray-400 dark:focus:ring-gray-600"><option selected="">Candle</option><option>Line</option><option>OHLC</option></select></div><!--astro:end--></astro-island> <astro-island uid="1mtRkP" prefix="r7" component-url="/_astro/StockRangeSwitcher.C0pa1fIG.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;StockRangeSwitcher&quot;,&quot;value&quot;:true}" await-children><div class="flex align-middle justify-center gap-x-2 p-2"><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Hourly</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-red-500 text-red-500 border border-red-500 text-red-500 font-semibold">Daily</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Weekly</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Monthly</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Quarterly</span></button></div><!--astro:end--></astro-island> </div> <script>(()=>{var e=async t=>{await(await t())()};(self.Astro||(self.Astro={})).only=e;window.dispatchEvent(new Event("astro:only"));})();</script><astro-island uid="2kHkg9" component-url="/_astro/StockChart.cskH_OqC.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;initialData&quot;:[1,[[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.74],&quot;low&quot;:[0,12.44],&quot;high&quot;:[0,12.85],&quot;close&quot;:[0,12.58],&quot;adj_close&quot;:[0,12.58],&quot;volume&quot;:[0,262770],&quot;date&quot;:[0,&quot;2025-04-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.98],&quot;low&quot;:[0,12.98],&quot;high&quot;:[0,13.22],&quot;close&quot;:[0,13.08],&quot;adj_close&quot;:[0,13.08],&quot;volume&quot;:[0,1388900],&quot;date&quot;:[0,&quot;2025-04-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.21],&quot;low&quot;:[0,13.07],&quot;high&quot;:[0,13.21],&quot;close&quot;:[0,13.19],&quot;adj_close&quot;:[0,13.19],&quot;volume&quot;:[0,797700],&quot;date&quot;:[0,&quot;2025-04-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.26],&quot;low&quot;:[0,13.11],&quot;high&quot;:[0,13.31],&quot;close&quot;:[0,13.25],&quot;adj_close&quot;:[0,13.25],&quot;volume&quot;:[0,695500],&quot;date&quot;:[0,&quot;2025-04-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.06],&quot;low&quot;:[0,13.01],&quot;high&quot;:[0,13.29],&quot;close&quot;:[0,13.26],&quot;adj_close&quot;:[0,13.26],&quot;volume&quot;:[0,884700],&quot;date&quot;:[0,&quot;2025-03-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.35],&quot;low&quot;:[0,13.13],&quot;high&quot;:[0,13.38],&quot;close&quot;:[0,13.28],&quot;adj_close&quot;:[0,13.15],&quot;volume&quot;:[0,912300],&quot;date&quot;:[0,&quot;2025-03-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.3],&quot;low&quot;:[0,13.26],&quot;high&quot;:[0,13.44],&quot;close&quot;:[0,13.36],&quot;adj_close&quot;:[0,13.229217],&quot;volume&quot;:[0,646000],&quot;date&quot;:[0,&quot;2025-03-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.41],&quot;low&quot;:[0,13.16],&quot;high&quot;:[0,13.47],&quot;close&quot;:[0,13.27],&quot;adj_close&quot;:[0,13.140099],&quot;volume&quot;:[0,811600],&quot;date&quot;:[0,&quot;2025-03-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.45],&quot;low&quot;:[0,13.3],&quot;high&quot;:[0,13.49],&quot;close&quot;:[0,13.39],&quot;adj_close&quot;:[0,13.258924],&quot;volume&quot;:[0,885000],&quot;date&quot;:[0,&quot;2025-03-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.39],&quot;low&quot;:[0,13.25],&quot;high&quot;:[0,13.45],&quot;close&quot;:[0,13.41],&quot;adj_close&quot;:[0,13.278728],&quot;volume&quot;:[0,992900],&quot;date&quot;:[0,&quot;2025-03-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.38],&quot;low&quot;:[0,13.2],&quot;high&quot;:[0,13.44],&quot;close&quot;:[0,13.23],&quot;adj_close&quot;:[0,13.100489],&quot;volume&quot;:[0,2006600],&quot;date&quot;:[0,&quot;2025-03-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.42],&quot;low&quot;:[0,13.37],&quot;high&quot;:[0,13.52],&quot;close&quot;:[0,13.43],&quot;adj_close&quot;:[0,13.298532],&quot;volume&quot;:[0,765200],&quot;date&quot;:[0,&quot;2025-03-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.47],&quot;low&quot;:[0,13.34],&quot;high&quot;:[0,13.49],&quot;close&quot;:[0,13.41],&quot;adj_close&quot;:[0,13.278728],&quot;volume&quot;:[0,831200],&quot;date&quot;:[0,&quot;2025-03-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.46],&quot;low&quot;:[0,13.41],&quot;high&quot;:[0,13.5],&quot;close&quot;:[0,13.44],&quot;adj_close&quot;:[0,13.308434],&quot;volume&quot;:[0,748200],&quot;date&quot;:[0,&quot;2025-03-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.42],&quot;low&quot;:[0,13.4],&quot;high&quot;:[0,13.53],&quot;close&quot;:[0,13.44],&quot;adj_close&quot;:[0,13.308434],&quot;volume&quot;:[0,848300],&quot;date&quot;:[0,&quot;2025-03-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.23],&quot;low&quot;:[0,13.22],&quot;high&quot;:[0,13.43],&quot;close&quot;:[0,13.4],&quot;adj_close&quot;:[0,13.268825],&quot;volume&quot;:[0,716200],&quot;date&quot;:[0,&quot;2025-03-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.22],&quot;low&quot;:[0,13.08],&quot;high&quot;:[0,13.4],&quot;close&quot;:[0,13.1],&quot;adj_close&quot;:[0,12.971763],&quot;volume&quot;:[0,894600],&quot;date&quot;:[0,&quot;2025-03-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.13],&quot;low&quot;:[0,13.03],&quot;high&quot;:[0,13.23],&quot;close&quot;:[0,13.15],&quot;adj_close&quot;:[0,13.021272],&quot;volume&quot;:[0,1294600],&quot;date&quot;:[0,&quot;2025-03-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.37],&quot;low&quot;:[0,12.95],&quot;high&quot;:[0,13.47],&quot;close&quot;:[0,13.06],&quot;adj_close&quot;:[0,12.932154],&quot;volume&quot;:[0,1435600],&quot;date&quot;:[0,&quot;2025-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.58],&quot;low&quot;:[0,13.26],&quot;high&quot;:[0,13.66],&quot;close&quot;:[0,13.27],&quot;adj_close&quot;:[0,13.140099],&quot;volume&quot;:[0,1807200],&quot;date&quot;:[0,&quot;2025-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.47],&quot;low&quot;:[0,13.46],&quot;high&quot;:[0,13.74],&quot;close&quot;:[0,13.6],&quot;adj_close&quot;:[0,13.466867],&quot;volume&quot;:[0,1679100],&quot;date&quot;:[0,&quot;2025-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.56],&quot;low&quot;:[0,13.44],&quot;high&quot;:[0,13.6],&quot;close&quot;:[0,13.47],&quot;adj_close&quot;:[0,13.3381405],&quot;volume&quot;:[0,1278000],&quot;date&quot;:[0,&quot;2025-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.6],&quot;low&quot;:[0,13.54],&quot;high&quot;:[0,13.68],&quot;close&quot;:[0,13.61],&quot;adj_close&quot;:[0,13.476769],&quot;volume&quot;:[0,1414700],&quot;date&quot;:[0,&quot;2025-03-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.69],&quot;low&quot;:[0,13.49],&quot;high&quot;:[0,13.74],&quot;close&quot;:[0,13.6],&quot;adj_close&quot;:[0,13.466867],&quot;volume&quot;:[0,1739000],&quot;date&quot;:[0,&quot;2025-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.23],&quot;low&quot;:[0,13.85],&quot;high&quot;:[0,14.23],&quot;close&quot;:[0,13.86],&quot;adj_close&quot;:[0,13.724321],&quot;volume&quot;:[0,3023800],&quot;date&quot;:[0,&quot;2025-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.41],&quot;low&quot;:[0,13.25],&quot;high&quot;:[0,14.4],&quot;close&quot;:[0,14.35],&quot;adj_close&quot;:[0,14.209526],&quot;volume&quot;:[0,3848000],&quot;date&quot;:[0,&quot;2025-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.35],&quot;low&quot;:[0,13.24],&quot;high&quot;:[0,13.39],&quot;close&quot;:[0,13.3],&quot;adj_close&quot;:[0,13.041077],&quot;volume&quot;:[0,1007200],&quot;date&quot;:[0,&quot;2025-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.31],&quot;low&quot;:[0,13.3],&quot;high&quot;:[0,13.42],&quot;close&quot;:[0,13.33],&quot;adj_close&quot;:[0,13.070493],&quot;volume&quot;:[0,1016200],&quot;date&quot;:[0,&quot;2025-02-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.17],&quot;low&quot;:[0,13.16],&quot;high&quot;:[0,13.35],&quot;close&quot;:[0,13.31],&quot;adj_close&quot;:[0,13.050882],&quot;volume&quot;:[0,1775000],&quot;date&quot;:[0,&quot;2025-02-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.11],&quot;low&quot;:[0,13.03],&quot;high&quot;:[0,13.19],&quot;close&quot;:[0,13.12],&quot;adj_close&quot;:[0,12.86458],&quot;volume&quot;:[0,1191600],&quot;date&quot;:[0,&quot;2025-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.18],&quot;low&quot;:[0,12.98],&quot;high&quot;:[0,13.25],&quot;close&quot;:[0,13.1],&quot;adj_close&quot;:[0,12.844971],&quot;volume&quot;:[0,1438500],&quot;date&quot;:[0,&quot;2025-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.06],&quot;low&quot;:[0,13],&quot;high&quot;:[0,13.14],&quot;close&quot;:[0,13.12],&quot;adj_close&quot;:[0,12.86458],&quot;volume&quot;:[0,848200],&quot;date&quot;:[0,&quot;2025-02-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.03],&quot;low&quot;:[0,13],&quot;high&quot;:[0,13.1],&quot;close&quot;:[0,13.1],&quot;adj_close&quot;:[0,12.844971],&quot;volume&quot;:[0,1026300],&quot;date&quot;:[0,&quot;2025-02-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,12.98],&quot;high&quot;:[0,13.12],&quot;close&quot;:[0,13.09],&quot;adj_close&quot;:[0,12.835165],&quot;volume&quot;:[0,1292100],&quot;date&quot;:[0,&quot;2025-02-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.88],&quot;low&quot;:[0,12.88],&quot;high&quot;:[0,12.99],&quot;close&quot;:[0,12.99],&quot;adj_close&quot;:[0,12.737112],&quot;volume&quot;:[0,886200],&quot;date&quot;:[0,&quot;2025-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.72],&quot;low&quot;:[0,12.71],&quot;high&quot;:[0,12.91],&quot;close&quot;:[0,12.88],&quot;adj_close&quot;:[0,12.629253],&quot;volume&quot;:[0,1085900],&quot;date&quot;:[0,&quot;2025-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.58],&quot;low&quot;:[0,12.56],&quot;high&quot;:[0,12.7],&quot;close&quot;:[0,12.69],&quot;adj_close&quot;:[0,12.442951],&quot;volume&quot;:[0,596000],&quot;date&quot;:[0,&quot;2025-02-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.62],&quot;low&quot;:[0,12.62],&quot;high&quot;:[0,12.73],&quot;close&quot;:[0,12.73],&quot;adj_close&quot;:[0,12.482173],&quot;volume&quot;:[0,677500],&quot;date&quot;:[0,&quot;2025-02-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.69],&quot;low&quot;:[0,12.62],&quot;high&quot;:[0,12.73],&quot;close&quot;:[0,12.68],&quot;adj_close&quot;:[0,12.433147],&quot;volume&quot;:[0,759700],&quot;date&quot;:[0,&quot;2025-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.69],&quot;low&quot;:[0,12.6],&quot;high&quot;:[0,12.72],&quot;close&quot;:[0,12.69],&quot;adj_close&quot;:[0,12.442951],&quot;volume&quot;:[0,750200],&quot;date&quot;:[0,&quot;2025-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.68],&quot;low&quot;:[0,12.66],&quot;high&quot;:[0,12.76],&quot;close&quot;:[0,12.74],&quot;adj_close&quot;:[0,12.491979],&quot;volume&quot;:[0,1045400],&quot;date&quot;:[0,&quot;2025-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.64],&quot;low&quot;:[0,12.59],&quot;high&quot;:[0,12.68],&quot;close&quot;:[0,12.65],&quot;adj_close&quot;:[0,12.40373],&quot;volume&quot;:[0,711100],&quot;date&quot;:[0,&quot;2025-02-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.52],&quot;low&quot;:[0,12.42],&quot;high&quot;:[0,12.64],&quot;close&quot;:[0,12.62],&quot;adj_close&quot;:[0,12.374315],&quot;volume&quot;:[0,966000],&quot;date&quot;:[0,&quot;2025-02-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.3],&quot;low&quot;:[0,12.26],&quot;high&quot;:[0,12.56],&quot;close&quot;:[0,12.52],&quot;adj_close&quot;:[0,12.276262],&quot;volume&quot;:[0,1019600],&quot;date&quot;:[0,&quot;2025-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.53],&quot;low&quot;:[0,12.52],&quot;high&quot;:[0,12.64],&quot;close&quot;:[0,12.56],&quot;adj_close&quot;:[0,12.315484],&quot;volume&quot;:[0,996200],&quot;date&quot;:[0,&quot;2025-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.55],&quot;low&quot;:[0,12.51],&quot;high&quot;:[0,12.65],&quot;close&quot;:[0,12.59],&quot;adj_close&quot;:[0,12.21743],&quot;volume&quot;:[0,951700],&quot;date&quot;:[0,&quot;2025-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.68],&quot;low&quot;:[0,12.41],&quot;high&quot;:[0,12.71],&quot;close&quot;:[0,12.45],&quot;adj_close&quot;:[0,12.081573],&quot;volume&quot;:[0,1247300],&quot;date&quot;:[0,&quot;2025-01-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.62],&quot;low&quot;:[0,12.61],&quot;high&quot;:[0,12.72],&quot;close&quot;:[0,12.68],&quot;adj_close&quot;:[0,12.304767],&quot;volume&quot;:[0,840900],&quot;date&quot;:[0,&quot;2025-01-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.52],&quot;low&quot;:[0,12.49],&quot;high&quot;:[0,12.67],&quot;close&quot;:[0,12.62],&quot;adj_close&quot;:[0,12.246542],&quot;volume&quot;:[0,1310800],&quot;date&quot;:[0,&quot;2025-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.45],&quot;low&quot;:[0,12.41],&quot;high&quot;:[0,12.6],&quot;close&quot;:[0,12.52],&quot;adj_close&quot;:[0,12.149502],&quot;volume&quot;:[0,533400],&quot;date&quot;:[0,&quot;2025-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.48],&quot;low&quot;:[0,12.43],&quot;high&quot;:[0,12.52],&quot;close&quot;:[0,12.45],&quot;adj_close&quot;:[0,12.081573],&quot;volume&quot;:[0,634600],&quot;date&quot;:[0,&quot;2025-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.61],&quot;low&quot;:[0,12.47],&quot;high&quot;:[0,12.62],&quot;close&quot;:[0,12.48],&quot;adj_close&quot;:[0,12.110685],&quot;volume&quot;:[0,649800],&quot;date&quot;:[0,&quot;2025-01-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.58],&quot;low&quot;:[0,12.51],&quot;high&quot;:[0,12.63],&quot;close&quot;:[0,12.61],&quot;adj_close&quot;:[0,12.236836],&quot;volume&quot;:[0,677700],&quot;date&quot;:[0,&quot;2025-01-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.55],&quot;low&quot;:[0,12.47],&quot;high&quot;:[0,12.58],&quot;close&quot;:[0,12.55],&quot;adj_close&quot;:[0,12.178613],&quot;volume&quot;:[0,723200],&quot;date&quot;:[0,&quot;2025-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.33],&quot;low&quot;:[0,12.33],&quot;high&quot;:[0,12.5],&quot;close&quot;:[0,12.48],&quot;adj_close&quot;:[0,12.110685],&quot;volume&quot;:[0,1145000],&quot;date&quot;:[0,&quot;2025-01-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.36],&quot;low&quot;:[0,12.23],&quot;high&quot;:[0,12.38],&quot;close&quot;:[0,12.3],&quot;adj_close&quot;:[0,11.93601],&quot;volume&quot;:[0,738100],&quot;date&quot;:[0,&quot;2025-01-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.14],&quot;low&quot;:[0,12.1],&quot;high&quot;:[0,12.24],&quot;close&quot;:[0,12.21],&quot;adj_close&quot;:[0,11.848675],&quot;volume&quot;:[0,713200],&quot;date&quot;:[0,&quot;2025-01-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.05],&quot;low&quot;:[0,11.92],&quot;high&quot;:[0,12.11],&quot;close&quot;:[0,12.1],&quot;adj_close&quot;:[0,11.74193],&quot;volume&quot;:[0,919500],&quot;date&quot;:[0,&quot;2025-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.08],&quot;low&quot;:[0,11.91],&quot;high&quot;:[0,12.13],&quot;close&quot;:[0,12.08],&quot;adj_close&quot;:[0,11.722522],&quot;volume&quot;:[0,949300],&quot;date&quot;:[0,&quot;2025-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.16],&quot;low&quot;:[0,12.08],&quot;high&quot;:[0,12.22],&quot;close&quot;:[0,12.14],&quot;adj_close&quot;:[0,11.780746],&quot;volume&quot;:[0,735500],&quot;date&quot;:[0,&quot;2025-01-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.23],&quot;low&quot;:[0,12.11],&quot;high&quot;:[0,12.31],&quot;close&quot;:[0,12.24],&quot;adj_close&quot;:[0,11.877786],&quot;volume&quot;:[0,911900],&quot;date&quot;:[0,&quot;2025-01-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.34],&quot;low&quot;:[0,12.23],&quot;high&quot;:[0,12.38],&quot;close&quot;:[0,12.24],&quot;adj_close&quot;:[0,11.877786],&quot;volume&quot;:[0,874800],&quot;date&quot;:[0,&quot;2025-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.16],&quot;low&quot;:[0,12.16],&quot;high&quot;:[0,12.38],&quot;close&quot;:[0,12.34],&quot;adj_close&quot;:[0,11.974828],&quot;volume&quot;:[0,1158900],&quot;date&quot;:[0,&quot;2025-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.15],&quot;low&quot;:[0,12.07],&quot;high&quot;:[0,12.19],&quot;close&quot;:[0,12.16],&quot;adj_close&quot;:[0,11.800154],&quot;volume&quot;:[0,723400],&quot;date&quot;:[0,&quot;2025-01-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.05],&quot;low&quot;:[0,12.01],&quot;high&quot;:[0,12.17],&quot;close&quot;:[0,12.12],&quot;adj_close&quot;:[0,11.761337],&quot;volume&quot;:[0,1214500],&quot;date&quot;:[0,&quot;2024-12-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.15],&quot;low&quot;:[0,11.99],&quot;high&quot;:[0,12.16],&quot;close&quot;:[0,12.08],&quot;adj_close&quot;:[0,11.596369],&quot;volume&quot;:[0,809900],&quot;date&quot;:[0,&quot;2024-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.23],&quot;low&quot;:[0,12.13],&quot;high&quot;:[0,12.32],&quot;close&quot;:[0,12.18],&quot;adj_close&quot;:[0,11.692365],&quot;volume&quot;:[0,845100],&quot;date&quot;:[0,&quot;2024-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.25],&quot;low&quot;:[0,12.16],&quot;high&quot;:[0,12.27],&quot;close&quot;:[0,12.24],&quot;adj_close&quot;:[0,11.749962],&quot;volume&quot;:[0,655200],&quot;date&quot;:[0,&quot;2024-12-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.17],&quot;low&quot;:[0,12.13],&quot;high&quot;:[0,12.27],&quot;close&quot;:[0,12.27],&quot;adj_close&quot;:[0,11.778762],&quot;volume&quot;:[0,516900],&quot;date&quot;:[0,&quot;2024-12-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.15],&quot;low&quot;:[0,12.04],&quot;high&quot;:[0,12.17],&quot;close&quot;:[0,12.14],&quot;adj_close&quot;:[0,11.653967],&quot;volume&quot;:[0,753600],&quot;date&quot;:[0,&quot;2024-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.99],&quot;low&quot;:[0,11.94],&quot;high&quot;:[0,12.29],&quot;close&quot;:[0,12.13],&quot;adj_close&quot;:[0,11.644366],&quot;volume&quot;:[0,4998800],&quot;date&quot;:[0,&quot;2024-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.1],&quot;low&quot;:[0,12.04],&quot;high&quot;:[0,12.22],&quot;close&quot;:[0,12.05],&quot;adj_close&quot;:[0,11.56757],&quot;volume&quot;:[0,931000],&quot;date&quot;:[0,&quot;2024-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.32],&quot;low&quot;:[0,11.94],&quot;high&quot;:[0,12.4],&quot;close&quot;:[0,11.96],&quot;adj_close&quot;:[0,11.481173],&quot;volume&quot;:[0,1128600],&quot;date&quot;:[0,&quot;2024-12-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.4],&quot;low&quot;:[0,12.24],&quot;high&quot;:[0,12.47],&quot;close&quot;:[0,12.28],&quot;adj_close&quot;:[0,11.788362],&quot;volume&quot;:[0,831500],&quot;date&quot;:[0,&quot;2024-12-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.32],&quot;low&quot;:[0,12.29],&quot;high&quot;:[0,12.49],&quot;close&quot;:[0,12.43],&quot;adj_close&quot;:[0,11.932356],&quot;volume&quot;:[0,1280000],&quot;date&quot;:[0,&quot;2024-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.32],&quot;low&quot;:[0,12.25],&quot;high&quot;:[0,12.35],&quot;close&quot;:[0,12.35],&quot;adj_close&quot;:[0,11.855559],&quot;volume&quot;:[0,712200],&quot;date&quot;:[0,&quot;2024-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.33],&quot;low&quot;:[0,12.31],&quot;high&quot;:[0,12.39],&quot;close&quot;:[0,12.34],&quot;adj_close&quot;:[0,11.84596],&quot;volume&quot;:[0,533800],&quot;date&quot;:[0,&quot;2024-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.36],&quot;low&quot;:[0,12.26],&quot;high&quot;:[0,12.38],&quot;close&quot;:[0,12.33],&quot;adj_close&quot;:[0,11.836359],&quot;volume&quot;:[0,477600],&quot;date&quot;:[0,&quot;2024-12-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.26],&quot;low&quot;:[0,12.22],&quot;high&quot;:[0,12.35],&quot;close&quot;:[0,12.33],&quot;adj_close&quot;:[0,11.836359],&quot;volume&quot;:[0,612400],&quot;date&quot;:[0,&quot;2024-12-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.27],&quot;low&quot;:[0,12.24],&quot;high&quot;:[0,12.33],&quot;close&quot;:[0,12.27],&quot;adj_close&quot;:[0,11.778762],&quot;volume&quot;:[0,572400],&quot;date&quot;:[0,&quot;2024-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.14],&quot;low&quot;:[0,12.14],&quot;high&quot;:[0,12.29],&quot;close&quot;:[0,12.27],&quot;adj_close&quot;:[0,11.778762],&quot;volume&quot;:[0,624600],&quot;date&quot;:[0,&quot;2024-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.2],&quot;low&quot;:[0,12.14],&quot;high&quot;:[0,12.24],&quot;close&quot;:[0,12.16],&quot;adj_close&quot;:[0,11.673164],&quot;volume&quot;:[0,673800],&quot;date&quot;:[0,&quot;2024-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.32],&quot;low&quot;:[0,12.2],&quot;high&quot;:[0,12.33],&quot;close&quot;:[0,12.2],&quot;adj_close&quot;:[0,11.711564],&quot;volume&quot;:[0,591100],&quot;date&quot;:[0,&quot;2024-12-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.38],&quot;low&quot;:[0,12.24],&quot;high&quot;:[0,12.45],&quot;close&quot;:[0,12.29],&quot;adj_close&quot;:[0,11.797961],&quot;volume&quot;:[0,753200],&quot;date&quot;:[0,&quot;2024-12-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.37],&quot;low&quot;:[0,12.25],&quot;high&quot;:[0,12.43],&quot;close&quot;:[0,12.37],&quot;adj_close&quot;:[0,11.874759],&quot;volume&quot;:[0,1121600],&quot;date&quot;:[0,&quot;2024-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.41],&quot;low&quot;:[0,12.35],&quot;high&quot;:[0,12.44],&quot;close&quot;:[0,12.36],&quot;adj_close&quot;:[0,11.865157],&quot;volume&quot;:[0,411200],&quot;date&quot;:[0,&quot;2024-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.4],&quot;low&quot;:[0,12.4],&quot;high&quot;:[0,12.58],&quot;close&quot;:[0,12.47],&quot;adj_close&quot;:[0,11.845959],&quot;volume&quot;:[0,636000],&quot;date&quot;:[0,&quot;2024-11-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.47],&quot;low&quot;:[0,12.32],&quot;high&quot;:[0,12.47],&quot;close&quot;:[0,12.37],&quot;adj_close&quot;:[0,11.750964],&quot;volume&quot;:[0,1212600],&quot;date&quot;:[0,&quot;2024-11-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.59],&quot;low&quot;:[0,12.47],&quot;high&quot;:[0,12.63],&quot;close&quot;:[0,12.48],&quot;adj_close&quot;:[0,11.855458],&quot;volume&quot;:[0,1127000],&quot;date&quot;:[0,&quot;2024-11-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.45],&quot;low&quot;:[0,12.45],&quot;high&quot;:[0,12.55],&quot;close&quot;:[0,12.52],&quot;adj_close&quot;:[0,11.893456],&quot;volume&quot;:[0,756500],&quot;date&quot;:[0,&quot;2024-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.28],&quot;low&quot;:[0,12.26],&quot;high&quot;:[0,12.43],&quot;close&quot;:[0,12.4],&quot;adj_close&quot;:[0,11.779461],&quot;volume&quot;:[0,536600],&quot;date&quot;:[0,&quot;2024-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.38],&quot;low&quot;:[0,12.2],&quot;high&quot;:[0,12.38],&quot;close&quot;:[0,12.29],&quot;adj_close&quot;:[0,11.674967],&quot;volume&quot;:[0,534700],&quot;date&quot;:[0,&quot;2024-11-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.24],&quot;low&quot;:[0,12.2],&quot;high&quot;:[0,12.38],&quot;close&quot;:[0,12.37],&quot;adj_close&quot;:[0,11.750964],&quot;volume&quot;:[0,763900],&quot;date&quot;:[0,&quot;2024-11-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.2],&quot;low&quot;:[0,12.12],&quot;high&quot;:[0,12.34],&quot;close&quot;:[0,12.26],&quot;adj_close&quot;:[0,11.646468],&quot;volume&quot;:[0,616300],&quot;date&quot;:[0,&quot;2024-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.21],&quot;low&quot;:[0,12.12],&quot;high&quot;:[0,12.24],&quot;close&quot;:[0,12.2],&quot;adj_close&quot;:[0,11.589471],&quot;volume&quot;:[0,666300],&quot;date&quot;:[0,&quot;2024-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.29],&quot;low&quot;:[0,12.09],&quot;high&quot;:[0,12.3],&quot;close&quot;:[0,12.18],&quot;adj_close&quot;:[0,11.570472],&quot;volume&quot;:[0,751500],&quot;date&quot;:[0,&quot;2024-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.31],&quot;low&quot;:[0,12.18],&quot;high&quot;:[0,12.36],&quot;close&quot;:[0,12.21],&quot;adj_close&quot;:[0,11.598971],&quot;volume&quot;:[0,703500],&quot;date&quot;:[0,&quot;2024-11-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.33],&quot;low&quot;:[0,12.16],&quot;high&quot;:[0,12.38],&quot;close&quot;:[0,12.27],&quot;adj_close&quot;:[0,11.655968],&quot;volume&quot;:[0,750800],&quot;date&quot;:[0,&quot;2024-11-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.51],&quot;low&quot;:[0,12.32],&quot;high&quot;:[0,12.55],&quot;close&quot;:[0,12.39],&quot;adj_close&quot;:[0,11.769963],&quot;volume&quot;:[0,643700],&quot;date&quot;:[0,&quot;2024-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.46],&quot;low&quot;:[0,12.39],&quot;high&quot;:[0,12.69],&quot;close&quot;:[0,12.42],&quot;adj_close&quot;:[0,11.798461],&quot;volume&quot;:[0,1282800],&quot;date&quot;:[0,&quot;2024-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.41],&quot;low&quot;:[0,12.3],&quot;high&quot;:[0,12.55],&quot;close&quot;:[0,12.43],&quot;adj_close&quot;:[0,11.8079605],&quot;volume&quot;:[0,1169000],&quot;date&quot;:[0,&quot;2024-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.22],&quot;low&quot;:[0,11.78],&quot;high&quot;:[0,12.3],&quot;close&quot;:[0,12.04],&quot;adj_close&quot;:[0,11.437478],&quot;volume&quot;:[0,1461900],&quot;date&quot;:[0,&quot;2024-11-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.92],&quot;low&quot;:[0,11.85],&quot;high&quot;:[0,11.97],&quot;close&quot;:[0,11.95],&quot;adj_close&quot;:[0,11.351981],&quot;volume&quot;:[0,789500],&quot;date&quot;:[0,&quot;2024-11-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.97],&quot;low&quot;:[0,11.91],&quot;high&quot;:[0,12.05],&quot;close&quot;:[0,11.92],&quot;adj_close&quot;:[0,11.323483],&quot;volume&quot;:[0,831600],&quot;date&quot;:[0,&quot;2024-11-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.15],&quot;low&quot;:[0,11.94],&quot;high&quot;:[0,12.24],&quot;close&quot;:[0,11.95],&quot;adj_close&quot;:[0,11.351981],&quot;volume&quot;:[0,1078300],&quot;date&quot;:[0,&quot;2024-11-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.3],&quot;low&quot;:[0,12.09],&quot;high&quot;:[0,12.32],&quot;close&quot;:[0,12.09],&quot;adj_close&quot;:[0,11.484976],&quot;volume&quot;:[0,818100],&quot;date&quot;:[0,&quot;2024-10-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.55],&quot;low&quot;:[0,12.45],&quot;high&quot;:[0,12.6],&quot;close&quot;:[0,12.45],&quot;adj_close&quot;:[0,11.703466],&quot;volume&quot;:[0,732000],&quot;date&quot;:[0,&quot;2024-10-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.5],&quot;low&quot;:[0,12.31],&quot;high&quot;:[0,12.54],&quot;close&quot;:[0,12.5],&quot;adj_close&quot;:[0,11.750466],&quot;volume&quot;:[0,920000],&quot;date&quot;:[0,&quot;2024-10-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.6],&quot;low&quot;:[0,12.5],&quot;high&quot;:[0,12.61],&quot;close&quot;:[0,12.51],&quot;adj_close&quot;:[0,11.759869],&quot;volume&quot;:[0,697600],&quot;date&quot;:[0,&quot;2024-10-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.75],&quot;low&quot;:[0,12.55],&quot;high&quot;:[0,12.79],&quot;close&quot;:[0,12.57],&quot;adj_close&quot;:[0,11.816269],&quot;volume&quot;:[0,885100],&quot;date&quot;:[0,&quot;2024-10-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.65],&quot;low&quot;:[0,12.57],&quot;high&quot;:[0,12.7],&quot;close&quot;:[0,12.69],&quot;adj_close&quot;:[0,11.929073],&quot;volume&quot;:[0,634500],&quot;date&quot;:[0,&quot;2024-10-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.6],&quot;low&quot;:[0,12.46],&quot;high&quot;:[0,12.63],&quot;close&quot;:[0,12.6],&quot;adj_close&quot;:[0,11.844471],&quot;volume&quot;:[0,629600],&quot;date&quot;:[0,&quot;2024-10-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.64],&quot;low&quot;:[0,12.55],&quot;high&quot;:[0,12.65],&quot;close&quot;:[0,12.61],&quot;adj_close&quot;:[0,11.85387],&quot;volume&quot;:[0,908100],&quot;date&quot;:[0,&quot;2024-10-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.84],&quot;low&quot;:[0,12.63],&quot;high&quot;:[0,12.86],&quot;close&quot;:[0,12.65],&quot;adj_close&quot;:[0,11.891474],&quot;volume&quot;:[0,831600],&quot;date&quot;:[0,&quot;2024-10-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.76],&quot;low&quot;:[0,12.71],&quot;high&quot;:[0,12.81],&quot;close&quot;:[0,12.81],&quot;adj_close&quot;:[0,12.041879],&quot;volume&quot;:[0,647300],&quot;date&quot;:[0,&quot;2024-10-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.79],&quot;low&quot;:[0,12.67],&quot;high&quot;:[0,12.81],&quot;close&quot;:[0,12.74],&quot;adj_close&quot;:[0,11.976076],&quot;volume&quot;:[0,603300],&quot;date&quot;:[0,&quot;2024-10-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.64],&quot;low&quot;:[0,12.64],&quot;high&quot;:[0,12.82],&quot;close&quot;:[0,12.81],&quot;adj_close&quot;:[0,12.041879],&quot;volume&quot;:[0,702800],&quot;date&quot;:[0,&quot;2024-10-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.55],&quot;low&quot;:[0,12.55],&quot;high&quot;:[0,12.61],&quot;close&quot;:[0,12.58],&quot;adj_close&quot;:[0,11.82567],&quot;volume&quot;:[0,681500],&quot;date&quot;:[0,&quot;2024-10-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.45],&quot;low&quot;:[0,12.41],&quot;high&quot;:[0,12.54],&quot;close&quot;:[0,12.52],&quot;adj_close&quot;:[0,11.769268],&quot;volume&quot;:[0,668400],&quot;date&quot;:[0,&quot;2024-10-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.44],&quot;low&quot;:[0,12.44],&quot;high&quot;:[0,12.5],&quot;close&quot;:[0,12.48],&quot;adj_close&quot;:[0,11.731666],&quot;volume&quot;:[0,483900],&quot;date&quot;:[0,&quot;2024-10-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.4],&quot;low&quot;:[0,12.36],&quot;high&quot;:[0,12.45],&quot;close&quot;:[0,12.44],&quot;adj_close&quot;:[0,11.694064],&quot;volume&quot;:[0,650700],&quot;date&quot;:[0,&quot;2024-10-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.46],&quot;low&quot;:[0,12.41],&quot;high&quot;:[0,12.51],&quot;close&quot;:[0,12.42],&quot;adj_close&quot;:[0,11.675264],&quot;volume&quot;:[0,826900],&quot;date&quot;:[0,&quot;2024-10-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.44],&quot;low&quot;:[0,12.37],&quot;high&quot;:[0,12.46],&quot;close&quot;:[0,12.44],&quot;adj_close&quot;:[0,11.694064],&quot;volume&quot;:[0,697000],&quot;date&quot;:[0,&quot;2024-10-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.49],&quot;low&quot;:[0,12.31],&quot;high&quot;:[0,12.49],&quot;close&quot;:[0,12.37],&quot;adj_close&quot;:[0,11.6282625],&quot;volume&quot;:[0,703300],&quot;date&quot;:[0,&quot;2024-10-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.58],&quot;low&quot;:[0,12.41],&quot;high&quot;:[0,12.61],&quot;close&quot;:[0,12.46],&quot;adj_close&quot;:[0,11.712866],&quot;volume&quot;:[0,881200],&quot;date&quot;:[0,&quot;2024-10-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.58],&quot;low&quot;:[0,12.46],&quot;high&quot;:[0,12.59],&quot;close&quot;:[0,12.5],&quot;adj_close&quot;:[0,11.750467],&quot;volume&quot;:[0,962700],&quot;date&quot;:[0,&quot;2024-10-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.55],&quot;low&quot;:[0,12.47],&quot;high&quot;:[0,12.66],&quot;close&quot;:[0,12.6],&quot;adj_close&quot;:[0,11.844472],&quot;volume&quot;:[0,718900],&quot;date&quot;:[0,&quot;2024-10-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.92],&quot;low&quot;:[0,12.53],&quot;high&quot;:[0,12.94],&quot;close&quot;:[0,12.58],&quot;adj_close&quot;:[0,11.82567],&quot;volume&quot;:[0,1184900],&quot;date&quot;:[0,&quot;2024-10-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.9],&quot;low&quot;:[0,12.83],&quot;high&quot;:[0,12.96],&quot;close&quot;:[0,12.89],&quot;adj_close&quot;:[0,12.236871],&quot;volume&quot;:[0,781300],&quot;date&quot;:[0,&quot;2024-09-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.04],&quot;low&quot;:[0,12.99],&quot;high&quot;:[0,13.1],&quot;close&quot;:[0,13.02],&quot;adj_close&quot;:[0,12.236871],&quot;volume&quot;:[0,1019000],&quot;date&quot;:[0,&quot;2024-09-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.01],&quot;low&quot;:[0,12.95],&quot;high&quot;:[0,13.07],&quot;close&quot;:[0,12.98],&quot;adj_close&quot;:[0,12.199275],&quot;volume&quot;:[0,770200],&quot;date&quot;:[0,&quot;2024-09-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.09],&quot;low&quot;:[0,12.94],&quot;high&quot;:[0,13.1],&quot;close&quot;:[0,12.96],&quot;adj_close&quot;:[0,12.180479],&quot;volume&quot;:[0,873500],&quot;date&quot;:[0,&quot;2024-09-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.07],&quot;low&quot;:[0,13.06],&quot;high&quot;:[0,13.14],&quot;close&quot;:[0,13.11],&quot;adj_close&quot;:[0,12.321458],&quot;volume&quot;:[0,763000],&quot;date&quot;:[0,&quot;2024-09-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.14],&quot;low&quot;:[0,13.03],&quot;high&quot;:[0,13.16],&quot;close&quot;:[0,13.03],&quot;adj_close&quot;:[0,12.246268],&quot;volume&quot;:[0,828300],&quot;date&quot;:[0,&quot;2024-09-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.18],&quot;low&quot;:[0,13.1],&quot;high&quot;:[0,13.23],&quot;close&quot;:[0,13.11],&quot;adj_close&quot;:[0,12.321457],&quot;volume&quot;:[0,1979200],&quot;date&quot;:[0,&quot;2024-09-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.27],&quot;low&quot;:[0,13.13],&quot;high&quot;:[0,13.33],&quot;close&quot;:[0,13.25],&quot;adj_close&quot;:[0,12.453037],&quot;volume&quot;:[0,1134200],&quot;date&quot;:[0,&quot;2024-09-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.22],&quot;low&quot;:[0,13.1],&quot;high&quot;:[0,13.29],&quot;close&quot;:[0,13.15],&quot;adj_close&quot;:[0,12.359051],&quot;volume&quot;:[0,1202900],&quot;date&quot;:[0,&quot;2024-09-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.37],&quot;low&quot;:[0,13.21],&quot;high&quot;:[0,13.4],&quot;close&quot;:[0,13.24],&quot;adj_close&quot;:[0,12.443638],&quot;volume&quot;:[0,1023200],&quot;date&quot;:[0,&quot;2024-09-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.29],&quot;low&quot;:[0,13.26],&quot;high&quot;:[0,13.34],&quot;close&quot;:[0,13.33],&quot;adj_close&quot;:[0,12.528224],&quot;volume&quot;:[0,878300],&quot;date&quot;:[0,&quot;2024-09-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.31],&quot;low&quot;:[0,13.19],&quot;high&quot;:[0,13.31],&quot;close&quot;:[0,13.3],&quot;adj_close&quot;:[0,12.500029],&quot;volume&quot;:[0,1055500],&quot;date&quot;:[0,&quot;2024-09-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.15],&quot;low&quot;:[0,13.1],&quot;high&quot;:[0,13.25],&quot;close&quot;:[0,13.23],&quot;adj_close&quot;:[0,12.434239],&quot;volume&quot;:[0,767700],&quot;date&quot;:[0,&quot;2024-09-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.11],&quot;low&quot;:[0,12.93],&quot;high&quot;:[0,13.15],&quot;close&quot;:[0,13.13],&quot;adj_close&quot;:[0,12.340254],&quot;volume&quot;:[0,654400],&quot;date&quot;:[0,&quot;2024-09-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.13],&quot;low&quot;:[0,13.07],&quot;high&quot;:[0,13.21],&quot;close&quot;:[0,13.2],&quot;adj_close&quot;:[0,12.406044],&quot;volume&quot;:[0,685500],&quot;date&quot;:[0,&quot;2024-09-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.07],&quot;low&quot;:[0,12.93],&quot;high&quot;:[0,13.12],&quot;close&quot;:[0,13.08],&quot;adj_close&quot;:[0,12.2932625],&quot;volume&quot;:[0,661900],&quot;date&quot;:[0,&quot;2024-09-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.1],&quot;low&quot;:[0,12.98],&quot;high&quot;:[0,13.18],&quot;close&quot;:[0,13.03],&quot;adj_close&quot;:[0,12.24627],&quot;volume&quot;:[0,526700],&quot;date&quot;:[0,&quot;2024-09-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.06],&quot;low&quot;:[0,13.05],&quot;high&quot;:[0,13.19],&quot;close&quot;:[0,13.13],&quot;adj_close&quot;:[0,12.340254],&quot;volume&quot;:[0,557000],&quot;date&quot;:[0,&quot;2024-09-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.1],&quot;low&quot;:[0,12.98],&quot;high&quot;:[0,13.17],&quot;close&quot;:[0,12.99],&quot;adj_close&quot;:[0,12.208674],&quot;volume&quot;:[0,749400],&quot;date&quot;:[0,&quot;2024-09-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.07],&quot;low&quot;:[0,13.01],&quot;high&quot;:[0,13.16],&quot;close&quot;:[0,13.14],&quot;adj_close&quot;:[0,12.349654],&quot;volume&quot;:[0,756900],&quot;date&quot;:[0,&quot;2024-09-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.16],&quot;low&quot;:[0,13],&quot;high&quot;:[0,13.16],&quot;close&quot;:[0,13.15],&quot;adj_close&quot;:[0,12.481047],&quot;volume&quot;:[0,751600],&quot;date&quot;:[0,&quot;2024-08-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.26],&quot;low&quot;:[0,13.16],&quot;high&quot;:[0,13.27],&quot;close&quot;:[0,13.22],&quot;adj_close&quot;:[0,12.424099],&quot;volume&quot;:[0,1130000],&quot;date&quot;:[0,&quot;2024-08-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,13.13],&quot;high&quot;:[0,13.26],&quot;close&quot;:[0,13.21],&quot;adj_close&quot;:[0,12.414701],&quot;volume&quot;:[0,672000],&quot;date&quot;:[0,&quot;2024-08-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.17],&quot;low&quot;:[0,13.14],&quot;high&quot;:[0,13.25],&quot;close&quot;:[0,13.19],&quot;adj_close&quot;:[0,12.395905],&quot;volume&quot;:[0,760600],&quot;date&quot;:[0,&quot;2024-08-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.44],&quot;low&quot;:[0,13.17],&quot;high&quot;:[0,13.46],&quot;close&quot;:[0,13.19],&quot;adj_close&quot;:[0,12.395905],&quot;volume&quot;:[0,1273100],&quot;date&quot;:[0,&quot;2024-08-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.27],&quot;low&quot;:[0,13.25],&quot;high&quot;:[0,13.42],&quot;close&quot;:[0,13.38],&quot;adj_close&quot;:[0,12.574466],&quot;volume&quot;:[0,1006800],&quot;date&quot;:[0,&quot;2024-08-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,13.17],&quot;high&quot;:[0,13.26],&quot;close&quot;:[0,13.22],&quot;adj_close&quot;:[0,12.424099],&quot;volume&quot;:[0,597000],&quot;date&quot;:[0,&quot;2024-08-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.16],&quot;low&quot;:[0,13.08],&quot;high&quot;:[0,13.2],&quot;close&quot;:[0,13.17],&quot;adj_close&quot;:[0,12.377111],&quot;volume&quot;:[0,665800],&quot;date&quot;:[0,&quot;2024-08-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.11],&quot;low&quot;:[0,13.07],&quot;high&quot;:[0,13.2],&quot;close&quot;:[0,13.13],&quot;adj_close&quot;:[0,12.339519],&quot;volume&quot;:[0,711200],&quot;date&quot;:[0,&quot;2024-08-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.06],&quot;low&quot;:[0,13.04],&quot;high&quot;:[0,13.16],&quot;close&quot;:[0,13.16],&quot;adj_close&quot;:[0,12.367711],&quot;volume&quot;:[0,897000],&quot;date&quot;:[0,&quot;2024-08-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.95],&quot;low&quot;:[0,12.95],&quot;high&quot;:[0,13.09],&quot;close&quot;:[0,13.06],&quot;adj_close&quot;:[0,12.273732],&quot;volume&quot;:[0,687000],&quot;date&quot;:[0,&quot;2024-08-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.94],&quot;low&quot;:[0,12.87],&quot;high&quot;:[0,13.04],&quot;close&quot;:[0,12.94],&quot;adj_close&quot;:[0,12.160955],&quot;volume&quot;:[0,705900],&quot;date&quot;:[0,&quot;2024-08-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.82],&quot;low&quot;:[0,12.76],&quot;high&quot;:[0,12.91],&quot;close&quot;:[0,12.87],&quot;adj_close&quot;:[0,12.095171],&quot;volume&quot;:[0,671200],&quot;date&quot;:[0,&quot;2024-08-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.61],&quot;low&quot;:[0,12.6],&quot;high&quot;:[0,12.84],&quot;close&quot;:[0,12.77],&quot;adj_close&quot;:[0,12.001192],&quot;volume&quot;:[0,508000],&quot;date&quot;:[0,&quot;2024-08-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.77],&quot;low&quot;:[0,12.47],&quot;high&quot;:[0,12.77],&quot;close&quot;:[0,12.6],&quot;adj_close&quot;:[0,11.841427],&quot;volume&quot;:[0,1011100],&quot;date&quot;:[0,&quot;2024-08-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.84],&quot;low&quot;:[0,12.71],&quot;high&quot;:[0,12.91],&quot;close&quot;:[0,12.83],&quot;adj_close&quot;:[0,12.057579],&quot;volume&quot;:[0,749700],&quot;date&quot;:[0,&quot;2024-08-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.66],&quot;low&quot;:[0,12.6],&quot;high&quot;:[0,12.83],&quot;close&quot;:[0,12.81],&quot;adj_close&quot;:[0,12.038783],&quot;volume&quot;:[0,1012200],&quot;date&quot;:[0,&quot;2024-08-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.57],&quot;low&quot;:[0,12.41],&quot;high&quot;:[0,12.69],&quot;close&quot;:[0,12.57],&quot;adj_close&quot;:[0,11.813232],&quot;volume&quot;:[0,1451200],&quot;date&quot;:[0,&quot;2024-08-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.05],&quot;low&quot;:[0,12.01],&quot;high&quot;:[0,12.32],&quot;close&quot;:[0,12.18],&quot;adj_close&quot;:[0,11.446712],&quot;volume&quot;:[0,913100],&quot;date&quot;:[0,&quot;2024-08-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.14],&quot;low&quot;:[0,11.82],&quot;high&quot;:[0,12.3],&quot;close&quot;:[0,12.04],&quot;adj_close&quot;:[0,11.315141],&quot;volume&quot;:[0,1560100],&quot;date&quot;:[0,&quot;2024-08-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.39],&quot;low&quot;:[0,12.37],&quot;high&quot;:[0,12.56],&quot;close&quot;:[0,12.49],&quot;adj_close&quot;:[0,11.860516],&quot;volume&quot;:[0,1148600],&quot;date&quot;:[0,&quot;2024-08-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.71],&quot;low&quot;:[0,12.49],&quot;high&quot;:[0,12.77],&quot;close&quot;:[0,12.65],&quot;adj_close&quot;:[0,12.012451],&quot;volume&quot;:[0,1176600],&quot;date&quot;:[0,&quot;2024-08-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.81],&quot;low&quot;:[0,12.69],&quot;high&quot;:[0,12.89],&quot;close&quot;:[0,12.69],&quot;adj_close&quot;:[0,12.050437],&quot;volume&quot;:[0,1103500],&quot;date&quot;:[0,&quot;2024-07-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.89],&quot;low&quot;:[0,12.84],&quot;high&quot;:[0,12.99],&quot;close&quot;:[0,12.97],&quot;adj_close&quot;:[0,12.192878],&quot;volume&quot;:[0,1017700],&quot;date&quot;:[0,&quot;2024-07-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.97],&quot;low&quot;:[0,12.77],&quot;high&quot;:[0,13.04],&quot;close&quot;:[0,12.82],&quot;adj_close&quot;:[0,12.051864],&quot;volume&quot;:[0,1036100],&quot;date&quot;:[0,&quot;2024-07-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.91],&quot;low&quot;:[0,12.72],&quot;high&quot;:[0,12.91],&quot;close&quot;:[0,12.89],&quot;adj_close&quot;:[0,12.117669],&quot;volume&quot;:[0,997000],&quot;date&quot;:[0,&quot;2024-07-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.79],&quot;low&quot;:[0,12.7],&quot;high&quot;:[0,12.96],&quot;close&quot;:[0,12.71],&quot;adj_close&quot;:[0,11.948456],&quot;volume&quot;:[0,1056100],&quot;date&quot;:[0,&quot;2024-07-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.04],&quot;low&quot;:[0,12.68],&quot;high&quot;:[0,13.06],&quot;close&quot;:[0,12.68],&quot;adj_close&quot;:[0,11.920255],&quot;volume&quot;:[0,1693000],&quot;date&quot;:[0,&quot;2024-07-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.05],&quot;low&quot;:[0,13.03],&quot;high&quot;:[0,13.17],&quot;close&quot;:[0,13.12],&quot;adj_close&quot;:[0,12.333889],&quot;volume&quot;:[0,1333400],&quot;date&quot;:[0,&quot;2024-07-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.06],&quot;low&quot;:[0,12.96],&quot;high&quot;:[0,13.14],&quot;close&quot;:[0,13.1],&quot;adj_close&quot;:[0,12.315088],&quot;volume&quot;:[0,1000300],&quot;date&quot;:[0,&quot;2024-07-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,12.96],&quot;high&quot;:[0,13.1],&quot;close&quot;:[0,13.02],&quot;adj_close&quot;:[0,12.2398815],&quot;volume&quot;:[0,931800],&quot;date&quot;:[0,&quot;2024-07-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.08],&quot;low&quot;:[0,12.88],&quot;high&quot;:[0,13.17],&quot;close&quot;:[0,12.99],&quot;adj_close&quot;:[0,12.2116785],&quot;volume&quot;:[0,1159000],&quot;date&quot;:[0,&quot;2024-07-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,13],&quot;high&quot;:[0,13.18],&quot;close&quot;:[0,13.1],&quot;adj_close&quot;:[0,12.315087],&quot;volume&quot;:[0,1454100],&quot;date&quot;:[0,&quot;2024-07-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.03],&quot;low&quot;:[0,12.96],&quot;high&quot;:[0,13.12],&quot;close&quot;:[0,13.08],&quot;adj_close&quot;:[0,12.296285],&quot;volume&quot;:[0,1592500],&quot;date&quot;:[0,&quot;2024-07-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.03],&quot;low&quot;:[0,12.89],&quot;high&quot;:[0,13.05],&quot;close&quot;:[0,12.96],&quot;adj_close&quot;:[0,12.1834755],&quot;volume&quot;:[0,1605300],&quot;date&quot;:[0,&quot;2024-07-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.94],&quot;low&quot;:[0,12.93],&quot;high&quot;:[0,13.07],&quot;close&quot;:[0,12.97],&quot;adj_close&quot;:[0,12.192877],&quot;volume&quot;:[0,1792000],&quot;date&quot;:[0,&quot;2024-07-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.74],&quot;low&quot;:[0,12.66],&quot;high&quot;:[0,12.88],&quot;close&quot;:[0,12.87],&quot;adj_close&quot;:[0,12.098867],&quot;volume&quot;:[0,985100],&quot;date&quot;:[0,&quot;2024-07-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.32],&quot;low&quot;:[0,12.32],&quot;high&quot;:[0,12.59],&quot;close&quot;:[0,12.59],&quot;adj_close&quot;:[0,11.835646],&quot;volume&quot;:[0,1028800],&quot;date&quot;:[0,&quot;2024-07-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.28],&quot;low&quot;:[0,12.22],&quot;high&quot;:[0,12.35],&quot;close&quot;:[0,12.31],&quot;adj_close&quot;:[0,11.572422],&quot;volume&quot;:[0,572600],&quot;date&quot;:[0,&quot;2024-07-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.19],&quot;low&quot;:[0,12.16],&quot;high&quot;:[0,12.33],&quot;close&quot;:[0,12.29],&quot;adj_close&quot;:[0,11.553619],&quot;volume&quot;:[0,911300],&quot;date&quot;:[0,&quot;2024-07-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.1],&quot;low&quot;:[0,12.06],&quot;high&quot;:[0,12.18],&quot;close&quot;:[0,12.17],&quot;adj_close&quot;:[0,11.561337],&quot;volume&quot;:[0,495700],&quot;date&quot;:[0,&quot;2024-07-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.16],&quot;low&quot;:[0,12.08],&quot;high&quot;:[0,12.18],&quot;close&quot;:[0,12.15],&quot;adj_close&quot;:[0,11.542336],&quot;volume&quot;:[0,444200],&quot;date&quot;:[0,&quot;2024-07-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.9],&quot;low&quot;:[0,11.9],&quot;high&quot;:[0,12.16],&quot;close&quot;:[0,12.15],&quot;adj_close&quot;:[0,11.542337],&quot;volume&quot;:[0,947300],&quot;date&quot;:[0,&quot;2024-07-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.08],&quot;low&quot;:[0,11.76],&quot;high&quot;:[0,12.13],&quot;close&quot;:[0,11.87],&quot;adj_close&quot;:[0,11.280179],&quot;volume&quot;:[0,1027900],&quot;date&quot;:[0,&quot;2024-07-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.07],&quot;low&quot;:[0,12],&quot;high&quot;:[0,12.12],&quot;close&quot;:[0,12.08],&quot;adj_close&quot;:[0,11.479743],&quot;volume&quot;:[0,2033600],&quot;date&quot;:[0,&quot;2024-06-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.25],&quot;low&quot;:[0,11.99],&quot;high&quot;:[0,12.3],&quot;close&quot;:[0,12.13],&quot;adj_close&quot;:[0,11.403719],&quot;volume&quot;:[0,1137300],&quot;date&quot;:[0,&quot;2024-06-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.1],&quot;low&quot;:[0,12.08],&quot;high&quot;:[0,12.2],&quot;close&quot;:[0,12.18],&quot;adj_close&quot;:[0,11.450726],&quot;volume&quot;:[0,619400],&quot;date&quot;:[0,&quot;2024-06-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.2],&quot;low&quot;:[0,12.11],&quot;high&quot;:[0,12.24],&quot;close&quot;:[0,12.14],&quot;adj_close&quot;:[0,11.413121],&quot;volume&quot;:[0,692800],&quot;date&quot;:[0,&quot;2024-06-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.16],&quot;low&quot;:[0,12.15],&quot;high&quot;:[0,12.27],&quot;close&quot;:[0,12.2],&quot;adj_close&quot;:[0,11.469528],&quot;volume&quot;:[0,767200],&quot;date&quot;:[0,&quot;2024-06-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.17],&quot;low&quot;:[0,12.08],&quot;high&quot;:[0,12.18],&quot;close&quot;:[0,12.12],&quot;adj_close&quot;:[0,11.394318],&quot;volume&quot;:[0,2015800],&quot;date&quot;:[0,&quot;2024-06-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.12],&quot;low&quot;:[0,12.04],&quot;high&quot;:[0,12.15],&quot;close&quot;:[0,12.13],&quot;adj_close&quot;:[0,11.40372],&quot;volume&quot;:[0,1169100],&quot;date&quot;:[0,&quot;2024-06-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.17],&quot;low&quot;:[0,12.14],&quot;high&quot;:[0,12.22],&quot;close&quot;:[0,12.18],&quot;adj_close&quot;:[0,11.450724],&quot;volume&quot;:[0,678100],&quot;date&quot;:[0,&quot;2024-06-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.05],&quot;low&quot;:[0,12.04],&quot;high&quot;:[0,12.19],&quot;close&quot;:[0,12.17],&quot;adj_close&quot;:[0,11.441325],&quot;volume&quot;:[0,689700],&quot;date&quot;:[0,&quot;2024-06-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12],&quot;low&quot;:[0,12],&quot;high&quot;:[0,12.13],&quot;close&quot;:[0,12.06],&quot;adj_close&quot;:[0,11.337911],&quot;volume&quot;:[0,484500],&quot;date&quot;:[0,&quot;2024-06-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.08],&quot;low&quot;:[0,12.08],&quot;high&quot;:[0,12.14],&quot;close&quot;:[0,12.11],&quot;adj_close&quot;:[0,11.384915],&quot;volume&quot;:[0,510300],&quot;date&quot;:[0,&quot;2024-06-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.12],&quot;low&quot;:[0,12.07],&quot;high&quot;:[0,12.19],&quot;close&quot;:[0,12.09],&quot;adj_close&quot;:[0,11.366115],&quot;volume&quot;:[0,978200],&quot;date&quot;:[0,&quot;2024-06-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.83],&quot;low&quot;:[0,11.82],&quot;high&quot;:[0,11.93],&quot;close&quot;:[0,11.85],&quot;adj_close&quot;:[0,11.140483],&quot;volume&quot;:[0,619300],&quot;date&quot;:[0,&quot;2024-06-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.89],&quot;low&quot;:[0,11.82],&quot;high&quot;:[0,11.99],&quot;close&quot;:[0,11.92],&quot;adj_close&quot;:[0,11.206292],&quot;volume&quot;:[0,714500],&quot;date&quot;:[0,&quot;2024-06-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.95],&quot;low&quot;:[0,11.89],&quot;high&quot;:[0,11.98],&quot;close&quot;:[0,11.93],&quot;adj_close&quot;:[0,11.215694],&quot;volume&quot;:[0,640200],&quot;date&quot;:[0,&quot;2024-06-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.11],&quot;low&quot;:[0,11.99],&quot;high&quot;:[0,12.13],&quot;close&quot;:[0,12.02],&quot;adj_close&quot;:[0,11.300305],&quot;volume&quot;:[0,568400],&quot;date&quot;:[0,&quot;2024-06-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.03],&quot;low&quot;:[0,11.97],&quot;high&quot;:[0,12.17],&quot;close&quot;:[0,12.16],&quot;adj_close&quot;:[0,11.431922],&quot;volume&quot;:[0,641000],&quot;date&quot;:[0,&quot;2024-06-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.13],&quot;low&quot;:[0,11.99],&quot;high&quot;:[0,12.14],&quot;close&quot;:[0,12.01],&quot;adj_close&quot;:[0,11.290904],&quot;volume&quot;:[0,968400],&quot;date&quot;:[0,&quot;2024-06-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.2],&quot;low&quot;:[0,12.08],&quot;high&quot;:[0,12.22],&quot;close&quot;:[0,12.15],&quot;adj_close&quot;:[0,11.422522],&quot;volume&quot;:[0,997900],&quot;date&quot;:[0,&quot;2024-06-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.09],&quot;low&quot;:[0,12.04],&quot;high&quot;:[0,12.14],&quot;close&quot;:[0,12.12],&quot;adj_close&quot;:[0,11.514355],&quot;volume&quot;:[0,903600],&quot;date&quot;:[0,&quot;2024-05-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.94],&quot;low&quot;:[0,11.93],&quot;high&quot;:[0,12.2],&quot;close&quot;:[0,12.16],&quot;adj_close&quot;:[0,11.428852],&quot;volume&quot;:[0,942700],&quot;date&quot;:[0,&quot;2024-05-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.95],&quot;low&quot;:[0,11.84],&quot;high&quot;:[0,11.97],&quot;close&quot;:[0,11.92],&quot;adj_close&quot;:[0,11.203282],&quot;volume&quot;:[0,845300],&quot;date&quot;:[0,&quot;2024-05-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.03],&quot;low&quot;:[0,11.98],&quot;high&quot;:[0,12.08],&quot;close&quot;:[0,12.02],&quot;adj_close&quot;:[0,11.297271],&quot;volume&quot;:[0,711800],&quot;date&quot;:[0,&quot;2024-05-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.85],&quot;low&quot;:[0,11.81],&quot;high&quot;:[0,12.01],&quot;close&quot;:[0,12.01],&quot;adj_close&quot;:[0,11.287871],&quot;volume&quot;:[0,626000],&quot;date&quot;:[0,&quot;2024-05-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.06],&quot;low&quot;:[0,11.79],&quot;high&quot;:[0,12.09],&quot;close&quot;:[0,11.84],&quot;adj_close&quot;:[0,11.128093],&quot;volume&quot;:[0,898000],&quot;date&quot;:[0,&quot;2024-05-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.05],&quot;low&quot;:[0,12.01],&quot;high&quot;:[0,12.15],&quot;close&quot;:[0,12.05],&quot;adj_close&quot;:[0,11.325467],&quot;volume&quot;:[0,970900],&quot;date&quot;:[0,&quot;2024-05-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.15],&quot;low&quot;:[0,12.03],&quot;high&quot;:[0,12.17],&quot;close&quot;:[0,12.05],&quot;adj_close&quot;:[0,11.325467],&quot;volume&quot;:[0,703100],&quot;date&quot;:[0,&quot;2024-05-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.16],&quot;low&quot;:[0,12.06],&quot;high&quot;:[0,12.25],&quot;close&quot;:[0,12.11],&quot;adj_close&quot;:[0,11.381858],&quot;volume&quot;:[0,1207000],&quot;date&quot;:[0,&quot;2024-05-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.1],&quot;low&quot;:[0,12.05],&quot;high&quot;:[0,12.15],&quot;close&quot;:[0,12.15],&quot;adj_close&quot;:[0,11.419453],&quot;volume&quot;:[0,694700],&quot;date&quot;:[0,&quot;2024-05-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.09],&quot;low&quot;:[0,12.05],&quot;high&quot;:[0,12.11],&quot;close&quot;:[0,12.09],&quot;adj_close&quot;:[0,11.363061],&quot;volume&quot;:[0,534500],&quot;date&quot;:[0,&quot;2024-05-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12],&quot;low&quot;:[0,11.98],&quot;high&quot;:[0,12.09],&quot;close&quot;:[0,12.07],&quot;adj_close&quot;:[0,11.344264],&quot;volume&quot;:[0,815900],&quot;date&quot;:[0,&quot;2024-05-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.87],&quot;low&quot;:[0,11.84],&quot;high&quot;:[0,11.94],&quot;close&quot;:[0,11.92],&quot;adj_close&quot;:[0,11.203282],&quot;volume&quot;:[0,797900],&quot;date&quot;:[0,&quot;2024-05-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.9],&quot;low&quot;:[0,11.74],&quot;high&quot;:[0,11.93],&quot;close&quot;:[0,11.75],&quot;adj_close&quot;:[0,11.1548815],&quot;volume&quot;:[0,639500],&quot;date&quot;:[0,&quot;2024-05-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.85],&quot;low&quot;:[0,11.84],&quot;high&quot;:[0,11.91],&quot;close&quot;:[0,11.9],&quot;adj_close&quot;:[0,11.297284],&quot;volume&quot;:[0,698500],&quot;date&quot;:[0,&quot;2024-05-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.8],&quot;low&quot;:[0,11.78],&quot;high&quot;:[0,11.85],&quot;close&quot;:[0,11.83],&quot;adj_close&quot;:[0,11.230829],&quot;volume&quot;:[0,852300],&quot;date&quot;:[0,&quot;2024-05-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.55],&quot;low&quot;:[0,11.51],&quot;high&quot;:[0,11.79],&quot;close&quot;:[0,11.75],&quot;adj_close&quot;:[0,11.1548815],&quot;volume&quot;:[0,1413300],&quot;date&quot;:[0,&quot;2024-05-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.75],&quot;low&quot;:[0,11.61],&quot;high&quot;:[0,11.8],&quot;close&quot;:[0,11.62],&quot;adj_close&quot;:[0,11.0314665],&quot;volume&quot;:[0,620400],&quot;date&quot;:[0,&quot;2024-05-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.73],&quot;low&quot;:[0,11.65],&quot;high&quot;:[0,11.79],&quot;close&quot;:[0,11.71],&quot;adj_close&quot;:[0,11.116906],&quot;volume&quot;:[0,765800],&quot;date&quot;:[0,&quot;2024-05-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.75],&quot;low&quot;:[0,11.65],&quot;high&quot;:[0,11.81],&quot;close&quot;:[0,11.66],&quot;adj_close&quot;:[0,10.958916],&quot;volume&quot;:[0,621300],&quot;date&quot;:[0,&quot;2024-05-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.69],&quot;low&quot;:[0,11.53],&quot;high&quot;:[0,11.71],&quot;close&quot;:[0,11.65],&quot;adj_close&quot;:[0,10.949516],&quot;volume&quot;:[0,596500],&quot;date&quot;:[0,&quot;2024-05-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.45],&quot;low&quot;:[0,11.43],&quot;high&quot;:[0,11.74],&quot;close&quot;:[0,11.61],&quot;adj_close&quot;:[0,10.9119215],&quot;volume&quot;:[0,725300],&quot;date&quot;:[0,&quot;2024-05-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.48],&quot;low&quot;:[0,11.4],&quot;high&quot;:[0,11.52],&quot;close&quot;:[0,11.44],&quot;adj_close&quot;:[0,10.865601],&quot;volume&quot;:[0,580000],&quot;date&quot;:[0,&quot;2024-04-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.61],&quot;low&quot;:[0,11.51],&quot;high&quot;:[0,11.69],&quot;close&quot;:[0,11.56],&quot;adj_close&quot;:[0,10.979575],&quot;volume&quot;:[0,656300],&quot;date&quot;:[0,&quot;2024-04-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.6],&quot;low&quot;:[0,11.55],&quot;high&quot;:[0,11.75],&quot;close&quot;:[0,11.71],&quot;adj_close&quot;:[0,10.99857],&quot;volume&quot;:[0,903700],&quot;date&quot;:[0,&quot;2024-04-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.5],&quot;low&quot;:[0,11.44],&quot;high&quot;:[0,11.62],&quot;close&quot;:[0,11.6],&quot;adj_close&quot;:[0,10.895254],&quot;volume&quot;:[0,807100],&quot;date&quot;:[0,&quot;2024-04-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.67],&quot;low&quot;:[0,11.5],&quot;high&quot;:[0,11.67],&quot;close&quot;:[0,11.55],&quot;adj_close&quot;:[0,10.848291],&quot;volume&quot;:[0,578900],&quot;date&quot;:[0,&quot;2024-04-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.48],&quot;low&quot;:[0,11.45],&quot;high&quot;:[0,11.67],&quot;close&quot;:[0,11.67],&quot;adj_close&quot;:[0,10.961002],&quot;volume&quot;:[0,731200],&quot;date&quot;:[0,&quot;2024-04-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.45],&quot;low&quot;:[0,11.38],&quot;high&quot;:[0,11.51],&quot;close&quot;:[0,11.47],&quot;adj_close&quot;:[0,10.773151],&quot;volume&quot;:[0,663200],&quot;date&quot;:[0,&quot;2024-04-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.25],&quot;low&quot;:[0,11.22],&quot;high&quot;:[0,11.43],&quot;close&quot;:[0,11.42],&quot;adj_close&quot;:[0,10.72619],&quot;volume&quot;:[0,911200],&quot;date&quot;:[0,&quot;2024-04-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.12],&quot;low&quot;:[0,11.1],&quot;high&quot;:[0,11.32],&quot;close&quot;:[0,11.27],&quot;adj_close&quot;:[0,10.585302],&quot;volume&quot;:[0,971400],&quot;date&quot;:[0,&quot;2024-04-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.1],&quot;low&quot;:[0,11.04],&quot;high&quot;:[0,11.15],&quot;close&quot;:[0,11.12],&quot;adj_close&quot;:[0,10.444416],&quot;volume&quot;:[0,605100],&quot;date&quot;:[0,&quot;2024-04-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.01],&quot;low&quot;:[0,10.88],&quot;high&quot;:[0,11.07],&quot;close&quot;:[0,11.03],&quot;adj_close&quot;:[0,10.359883],&quot;volume&quot;:[0,794700],&quot;date&quot;:[0,&quot;2024-04-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.23],&quot;low&quot;:[0,10.95],&quot;high&quot;:[0,11.28],&quot;close&quot;:[0,11.03],&quot;adj_close&quot;:[0,10.359883],&quot;volume&quot;:[0,838500],&quot;date&quot;:[0,&quot;2024-04-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.26],&quot;low&quot;:[0,11.15],&quot;high&quot;:[0,11.3],&quot;close&quot;:[0,11.19],&quot;adj_close&quot;:[0,10.510163],&quot;volume&quot;:[0,602200],&quot;date&quot;:[0,&quot;2024-04-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.2],&quot;low&quot;:[0,11.08],&quot;high&quot;:[0,11.29],&quot;close&quot;:[0,11.28],&quot;adj_close&quot;:[0,10.594694],&quot;volume&quot;:[0,712600],&quot;date&quot;:[0,&quot;2024-04-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.35],&quot;low&quot;:[0,11.06],&quot;high&quot;:[0,11.44],&quot;close&quot;:[0,11.13],&quot;adj_close&quot;:[0,10.453808],&quot;volume&quot;:[0,1392700],&quot;date&quot;:[0,&quot;2024-04-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.46],&quot;low&quot;:[0,11.43],&quot;high&quot;:[0,11.59],&quot;close&quot;:[0,11.59],&quot;adj_close&quot;:[0,10.885861],&quot;volume&quot;:[0,665400],&quot;date&quot;:[0,&quot;2024-04-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.44],&quot;low&quot;:[0,11.37],&quot;high&quot;:[0,11.46],&quot;close&quot;:[0,11.46],&quot;adj_close&quot;:[0,10.76376],&quot;volume&quot;:[0,608100],&quot;date&quot;:[0,&quot;2024-04-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.3],&quot;low&quot;:[0,11.23],&quot;high&quot;:[0,11.44],&quot;close&quot;:[0,11.38],&quot;adj_close&quot;:[0,10.688621],&quot;volume&quot;:[0,615000],&quot;date&quot;:[0,&quot;2024-04-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.53],&quot;low&quot;:[0,11.26],&quot;high&quot;:[0,11.57],&quot;close&quot;:[0,11.28],&quot;adj_close&quot;:[0,10.594695],&quot;volume&quot;:[0,986700],&quot;date&quot;:[0,&quot;2024-04-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.38],&quot;low&quot;:[0,11.32],&quot;high&quot;:[0,11.48],&quot;close&quot;:[0,11.43],&quot;adj_close&quot;:[0,10.735582],&quot;volume&quot;:[0,723300],&quot;date&quot;:[0,&quot;2024-04-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.5],&quot;low&quot;:[0,11.35],&quot;high&quot;:[0,11.55],&quot;close&quot;:[0,11.39],&quot;adj_close&quot;:[0,10.698012],&quot;volume&quot;:[0,1096700],&quot;date&quot;:[0,&quot;2024-04-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.81],&quot;low&quot;:[0,11.59],&quot;high&quot;:[0,11.81],&quot;close&quot;:[0,11.62],&quot;adj_close&quot;:[0,10.91404],&quot;volume&quot;:[0,888000],&quot;date&quot;:[0,&quot;2024-04-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.64],&quot;low&quot;:[0,11.64],&quot;high&quot;:[0,11.81],&quot;close&quot;:[0,11.81],&quot;adj_close&quot;:[0,11.204367],&quot;volume&quot;:[0,1105100],&quot;date&quot;:[0,&quot;2024-03-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.51],&quot;low&quot;:[0,11.49],&quot;high&quot;:[0,11.63],&quot;close&quot;:[0,11.61],&quot;adj_close&quot;:[0,11.014622],&quot;volume&quot;:[0,741000],&quot;date&quot;:[0,&quot;2024-03-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.87],&quot;low&quot;:[0,11.57],&quot;high&quot;:[0,11.92],&quot;close&quot;:[0,11.59],&quot;adj_close&quot;:[0,10.872316],&quot;volume&quot;:[0,1096700],&quot;date&quot;:[0,&quot;2024-03-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.72],&quot;low&quot;:[0,11.72],&quot;high&quot;:[0,11.9],&quot;close&quot;:[0,11.8],&quot;adj_close&quot;:[0,11.069311],&quot;volume&quot;:[0,760300],&quot;date&quot;:[0,&quot;2024-03-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.86],&quot;low&quot;:[0,11.64],&quot;high&quot;:[0,11.88],&quot;close&quot;:[0,11.65],&quot;adj_close&quot;:[0,10.9286],&quot;volume&quot;:[0,853400],&quot;date&quot;:[0,&quot;2024-03-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.72],&quot;low&quot;:[0,11.67],&quot;high&quot;:[0,11.92],&quot;close&quot;:[0,11.82],&quot;adj_close&quot;:[0,11.088074],&quot;volume&quot;:[0,865500],&quot;date&quot;:[0,&quot;2024-03-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.45],&quot;low&quot;:[0,11.39],&quot;high&quot;:[0,11.71],&quot;close&quot;:[0,11.65],&quot;adj_close&quot;:[0,10.9286],&quot;volume&quot;:[0,853300],&quot;date&quot;:[0,&quot;2024-03-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.33],&quot;low&quot;:[0,11.3],&quot;high&quot;:[0,11.45],&quot;close&quot;:[0,11.45],&quot;adj_close&quot;:[0,10.740985],&quot;volume&quot;:[0,751200],&quot;date&quot;:[0,&quot;2024-03-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.42],&quot;low&quot;:[0,11.33],&quot;high&quot;:[0,11.5],&quot;close&quot;:[0,11.37],&quot;adj_close&quot;:[0,10.665938],&quot;volume&quot;:[0,711300],&quot;date&quot;:[0,&quot;2024-03-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.23],&quot;low&quot;:[0,11.14],&quot;high&quot;:[0,11.41],&quot;close&quot;:[0,11.4],&quot;adj_close&quot;:[0,10.69408],&quot;volume&quot;:[0,2390600],&quot;date&quot;:[0,&quot;2024-03-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.57],&quot;low&quot;:[0,11.25],&quot;high&quot;:[0,11.57],&quot;close&quot;:[0,11.25],&quot;adj_close&quot;:[0,10.553369],&quot;volume&quot;:[0,781600],&quot;date&quot;:[0,&quot;2024-03-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.46],&quot;low&quot;:[0,11.46],&quot;high&quot;:[0,11.63],&quot;close&quot;:[0,11.57],&quot;adj_close&quot;:[0,10.853553],&quot;volume&quot;:[0,703900],&quot;date&quot;:[0,&quot;2024-03-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.41],&quot;low&quot;:[0,11.36],&quot;high&quot;:[0,11.52],&quot;close&quot;:[0,11.51],&quot;adj_close&quot;:[0,10.797268],&quot;volume&quot;:[0,675600],&quot;date&quot;:[0,&quot;2024-03-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.35],&quot;low&quot;:[0,11.3],&quot;high&quot;:[0,11.49],&quot;close&quot;:[0,11.41],&quot;adj_close&quot;:[0,10.703463],&quot;volume&quot;:[0,781700],&quot;date&quot;:[0,&quot;2024-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.38],&quot;low&quot;:[0,11.24],&quot;high&quot;:[0,11.52],&quot;close&quot;:[0,11.35],&quot;adj_close&quot;:[0,10.647176],&quot;volume&quot;:[0,1436400],&quot;date&quot;:[0,&quot;2024-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.3],&quot;low&quot;:[0,11.26],&quot;high&quot;:[0,11.37],&quot;close&quot;:[0,11.37],&quot;adj_close&quot;:[0,10.665937],&quot;volume&quot;:[0,794700],&quot;date&quot;:[0,&quot;2024-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.15],&quot;low&quot;:[0,11.07],&quot;high&quot;:[0,11.23],&quot;close&quot;:[0,11.19],&quot;adj_close&quot;:[0,10.497086],&quot;volume&quot;:[0,739000],&quot;date&quot;:[0,&quot;2024-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.09],&quot;low&quot;:[0,11.02],&quot;high&quot;:[0,11.15],&quot;close&quot;:[0,11.05],&quot;adj_close&quot;:[0,10.365753],&quot;volume&quot;:[0,871700],&quot;date&quot;:[0,&quot;2024-03-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.31],&quot;low&quot;:[0,11.04],&quot;high&quot;:[0,11.32],&quot;close&quot;:[0,11.11],&quot;adj_close&quot;:[0,10.422036],&quot;volume&quot;:[0,1294900],&quot;date&quot;:[0,&quot;2024-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.33],&quot;low&quot;:[0,11.27],&quot;high&quot;:[0,11.42],&quot;close&quot;:[0,11.34],&quot;adj_close&quot;:[0,10.743443],&quot;volume&quot;:[0,1122000],&quot;date&quot;:[0,&quot;2024-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11],&quot;low&quot;:[0,10.96],&quot;high&quot;:[0,11.33],&quot;close&quot;:[0,11.33],&quot;adj_close&quot;:[0,10.733969],&quot;volume&quot;:[0,1781300],&quot;date&quot;:[0,&quot;2024-02-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.15],&quot;low&quot;:[0,10.89],&quot;high&quot;:[0,11.15],&quot;close&quot;:[0,10.91],&quot;adj_close&quot;:[0,10.336062],&quot;volume&quot;:[0,2335400],&quot;date&quot;:[0,&quot;2024-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.59],&quot;low&quot;:[0,10.97],&quot;high&quot;:[0,11.78],&quot;close&quot;:[0,11.29],&quot;adj_close&quot;:[0,10.553963],&quot;volume&quot;:[0,3936400],&quot;date&quot;:[0,&quot;2024-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.13],&quot;low&quot;:[0,12.03],&quot;high&quot;:[0,12.3],&quot;close&quot;:[0,12.06],&quot;adj_close&quot;:[0,11.273765],&quot;volume&quot;:[0,1273300],&quot;date&quot;:[0,&quot;2024-02-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.1],&quot;low&quot;:[0,12.05],&quot;high&quot;:[0,12.24],&quot;close&quot;:[0,12.16],&quot;adj_close&quot;:[0,11.367244],&quot;volume&quot;:[0,1049800],&quot;date&quot;:[0,&quot;2024-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.91],&quot;low&quot;:[0,11.88],&quot;high&quot;:[0,12.1],&quot;close&quot;:[0,12.09],&quot;adj_close&quot;:[0,11.301809],&quot;volume&quot;:[0,903500],&quot;date&quot;:[0,&quot;2024-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.93],&quot;low&quot;:[0,11.85],&quot;high&quot;:[0,11.98],&quot;close&quot;:[0,11.9],&quot;adj_close&quot;:[0,11.124195],&quot;volume&quot;:[0,771800],&quot;date&quot;:[0,&quot;2024-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.06],&quot;low&quot;:[0,11.87],&quot;high&quot;:[0,12.06],&quot;close&quot;:[0,11.91],&quot;adj_close&quot;:[0,11.133542],&quot;volume&quot;:[0,1249400],&quot;date&quot;:[0,&quot;2024-02-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.11],&quot;low&quot;:[0,11.98],&quot;high&quot;:[0,12.24],&quot;close&quot;:[0,12.08],&quot;adj_close&quot;:[0,11.2924595],&quot;volume&quot;:[0,1062300],&quot;date&quot;:[0,&quot;2024-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.89],&quot;low&quot;:[0,11.89],&quot;high&quot;:[0,12.24],&quot;close&quot;:[0,12.19],&quot;adj_close&quot;:[0,11.395288],&quot;volume&quot;:[0,1354500],&quot;date&quot;:[0,&quot;2024-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.81],&quot;low&quot;:[0,11.7],&quot;high&quot;:[0,11.86],&quot;close&quot;:[0,11.84],&quot;adj_close&quot;:[0,11.068107],&quot;volume&quot;:[0,1056300],&quot;date&quot;:[0,&quot;2024-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.95],&quot;low&quot;:[0,11.67],&quot;high&quot;:[0,11.96],&quot;close&quot;:[0,11.68],&quot;adj_close&quot;:[0,10.918538],&quot;volume&quot;:[0,1695200],&quot;date&quot;:[0,&quot;2024-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12],&quot;low&quot;:[0,11.97],&quot;high&quot;:[0,12.13],&quot;close&quot;:[0,12.12],&quot;adj_close&quot;:[0,11.329853],&quot;volume&quot;:[0,1183700],&quot;date&quot;:[0,&quot;2024-02-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.03],&quot;low&quot;:[0,11.89],&quot;high&quot;:[0,12.05],&quot;close&quot;:[0,12],&quot;adj_close&quot;:[0,11.217676],&quot;volume&quot;:[0,1101100],&quot;date&quot;:[0,&quot;2024-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.86],&quot;low&quot;:[0,11.81],&quot;high&quot;:[0,12.01],&quot;close&quot;:[0,11.99],&quot;adj_close&quot;:[0,11.208329],&quot;volume&quot;:[0,1440600],&quot;date&quot;:[0,&quot;2024-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.33],&quot;low&quot;:[0,11.82],&quot;high&quot;:[0,12.34],&quot;close&quot;:[0,11.82],&quot;adj_close&quot;:[0,11.049411],&quot;volume&quot;:[0,2033700],&quot;date&quot;:[0,&quot;2024-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.19],&quot;low&quot;:[0,12.14],&quot;high&quot;:[0,12.33],&quot;close&quot;:[0,12.32],&quot;adj_close&quot;:[0,11.516813],&quot;volume&quot;:[0,1357100],&quot;date&quot;:[0,&quot;2024-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.24],&quot;low&quot;:[0,11.98],&quot;high&quot;:[0,12.24],&quot;close&quot;:[0,12.18],&quot;adj_close&quot;:[0,11.3859415],&quot;volume&quot;:[0,1263800],&quot;date&quot;:[0,&quot;2024-02-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.33],&quot;low&quot;:[0,12.21],&quot;high&quot;:[0,12.41],&quot;close&quot;:[0,12.32],&quot;adj_close&quot;:[0,11.516812],&quot;volume&quot;:[0,1238400],&quot;date&quot;:[0,&quot;2024-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.25],&quot;low&quot;:[0,12.08],&quot;high&quot;:[0,12.47],&quot;close&quot;:[0,12.47],&quot;adj_close&quot;:[0,11.657035],&quot;volume&quot;:[0,1429100],&quot;date&quot;:[0,&quot;2024-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.57],&quot;low&quot;:[0,12.19],&quot;high&quot;:[0,12.58],&quot;close&quot;:[0,12.21],&quot;adj_close&quot;:[0,11.529548],&quot;volume&quot;:[0,1588400],&quot;date&quot;:[0,&quot;2024-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.71],&quot;low&quot;:[0,12.54],&quot;high&quot;:[0,12.79],&quot;close&quot;:[0,12.55],&quot;adj_close&quot;:[0,11.8506],&quot;volume&quot;:[0,1067500],&quot;date&quot;:[0,&quot;2024-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.95],&quot;low&quot;:[0,12.84],&quot;high&quot;:[0,12.96],&quot;close&quot;:[0,12.94],&quot;adj_close&quot;:[0,12.077224],&quot;volume&quot;:[0,1984300],&quot;date&quot;:[0,&quot;2024-01-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.91],&quot;low&quot;:[0,12.86],&quot;high&quot;:[0,12.98],&quot;close&quot;:[0,12.9],&quot;adj_close&quot;:[0,12.039891],&quot;volume&quot;:[0,1286300],&quot;date&quot;:[0,&quot;2024-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.93],&quot;low&quot;:[0,12.8],&quot;high&quot;:[0,12.95],&quot;close&quot;:[0,12.85],&quot;adj_close&quot;:[0,11.993225],&quot;volume&quot;:[0,1006000],&quot;date&quot;:[0,&quot;2024-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.97],&quot;low&quot;:[0,12.78],&quot;high&quot;:[0,13.04],&quot;close&quot;:[0,12.8],&quot;adj_close&quot;:[0,11.946559],&quot;volume&quot;:[0,967600],&quot;date&quot;:[0,&quot;2024-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.85],&quot;low&quot;:[0,12.85],&quot;high&quot;:[0,12.96],&quot;close&quot;:[0,12.91],&quot;adj_close&quot;:[0,12.049224],&quot;volume&quot;:[0,1083100],&quot;date&quot;:[0,&quot;2024-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.9],&quot;low&quot;:[0,12.77],&quot;high&quot;:[0,12.97],&quot;close&quot;:[0,12.86],&quot;adj_close&quot;:[0,12.002558],&quot;volume&quot;:[0,1336300],&quot;date&quot;:[0,&quot;2024-01-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.76],&quot;low&quot;:[0,12.62],&quot;high&quot;:[0,12.86],&quot;close&quot;:[0,12.85],&quot;adj_close&quot;:[0,11.993225],&quot;volume&quot;:[0,801400],&quot;date&quot;:[0,&quot;2024-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.73],&quot;low&quot;:[0,12.53],&quot;high&quot;:[0,12.8],&quot;close&quot;:[0,12.69],&quot;adj_close&quot;:[0,11.843892],&quot;volume&quot;:[0,938100],&quot;date&quot;:[0,&quot;2024-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.77],&quot;low&quot;:[0,12.62],&quot;high&quot;:[0,12.89],&quot;close&quot;:[0,12.64],&quot;adj_close&quot;:[0,11.797227],&quot;volume&quot;:[0,1131367],&quot;date&quot;:[0,&quot;2024-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.84],&quot;low&quot;:[0,12.73],&quot;high&quot;:[0,12.87],&quot;close&quot;:[0,12.83],&quot;adj_close&quot;:[0,11.974558],&quot;volume&quot;:[0,1044400],&quot;date&quot;:[0,&quot;2024-01-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.84],&quot;low&quot;:[0,12.73],&quot;high&quot;:[0,12.98],&quot;close&quot;:[0,12.84],&quot;adj_close&quot;:[0,11.9838915],&quot;volume&quot;:[0,911000],&quot;date&quot;:[0,&quot;2024-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.68],&quot;low&quot;:[0,12.46],&quot;high&quot;:[0,12.73],&quot;close&quot;:[0,12.72],&quot;adj_close&quot;:[0,11.871893],&quot;volume&quot;:[0,1044300],&quot;date&quot;:[0,&quot;2024-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.58],&quot;low&quot;:[0,12.53],&quot;high&quot;:[0,12.7],&quot;close&quot;:[0,12.69],&quot;adj_close&quot;:[0,11.843892],&quot;volume&quot;:[0,990400],&quot;date&quot;:[0,&quot;2024-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.47],&quot;low&quot;:[0,12.39],&quot;high&quot;:[0,12.64],&quot;close&quot;:[0,12.56],&quot;adj_close&quot;:[0,11.722561],&quot;volume&quot;:[0,866100],&quot;date&quot;:[0,&quot;2024-01-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.29],&quot;low&quot;:[0,12.23],&quot;high&quot;:[0,12.49],&quot;close&quot;:[0,12.48],&quot;adj_close&quot;:[0,11.647895],&quot;volume&quot;:[0,801800],&quot;date&quot;:[0,&quot;2024-01-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.1],&quot;low&quot;:[0,12.09],&quot;high&quot;:[0,12.27],&quot;close&quot;:[0,12.24],&quot;adj_close&quot;:[0,11.423896],&quot;volume&quot;:[0,1079200],&quot;date&quot;:[0,&quot;2024-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.19],&quot;low&quot;:[0,12.13],&quot;high&quot;:[0,12.25],&quot;close&quot;:[0,12.17],&quot;adj_close&quot;:[0,11.358564],&quot;volume&quot;:[0,1056100],&quot;date&quot;:[0,&quot;2024-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.45],&quot;low&quot;:[0,12.17],&quot;high&quot;:[0,12.45],&quot;close&quot;:[0,12.17],&quot;adj_close&quot;:[0,11.358564],&quot;volume&quot;:[0,1521700],&quot;date&quot;:[0,&quot;2024-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.68],&quot;low&quot;:[0,12.47],&quot;high&quot;:[0,12.68],&quot;close&quot;:[0,12.53],&quot;adj_close&quot;:[0,11.694561],&quot;volume&quot;:[0,1433700],&quot;date&quot;:[0,&quot;2024-01-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.87],&quot;low&quot;:[0,12.68],&quot;high&quot;:[0,12.87],&quot;close&quot;:[0,12.71],&quot;adj_close&quot;:[0,11.99107],&quot;volume&quot;:[0,1318400],&quot;date&quot;:[0,&quot;2023-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.88],&quot;low&quot;:[0,12.82],&quot;high&quot;:[0,12.9],&quot;close&quot;:[0,12.86],&quot;adj_close&quot;:[0,12.132586],&quot;volume&quot;:[0,919200],&quot;date&quot;:[0,&quot;2023-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.97],&quot;low&quot;:[0,12.94],&quot;high&quot;:[0,13.03],&quot;close&quot;:[0,12.97],&quot;adj_close&quot;:[0,12.151455],&quot;volume&quot;:[0,1118400],&quot;date&quot;:[0,&quot;2023-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.02],&quot;low&quot;:[0,12.95],&quot;high&quot;:[0,13.04],&quot;close&quot;:[0,12.96],&quot;adj_close&quot;:[0,12.142085],&quot;volume&quot;:[0,950100],&quot;date&quot;:[0,&quot;2023-12-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.97],&quot;low&quot;:[0,12.88],&quot;high&quot;:[0,13.03],&quot;close&quot;:[0,12.93],&quot;adj_close&quot;:[0,12.113979],&quot;volume&quot;:[0,883400],&quot;date&quot;:[0,&quot;2023-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.9],&quot;low&quot;:[0,12.83],&quot;high&quot;:[0,12.95],&quot;close&quot;:[0,12.9],&quot;adj_close&quot;:[0,12.085872],&quot;volume&quot;:[0,985900],&quot;date&quot;:[0,&quot;2023-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.88],&quot;low&quot;:[0,12.81],&quot;high&quot;:[0,13.02],&quot;close&quot;:[0,12.81],&quot;adj_close&quot;:[0,12.001553],&quot;volume&quot;:[0,1596500],&quot;date&quot;:[0,&quot;2023-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.82],&quot;low&quot;:[0,12.78],&quot;high&quot;:[0,12.94],&quot;close&quot;:[0,12.93],&quot;adj_close&quot;:[0,12.113978],&quot;volume&quot;:[0,1450700],&quot;date&quot;:[0,&quot;2023-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.97],&quot;low&quot;:[0,12.75],&quot;high&quot;:[0,12.97],&quot;close&quot;:[0,12.82],&quot;adj_close&quot;:[0,12.01092],&quot;volume&quot;:[0,1786100],&quot;date&quot;:[0,&quot;2023-12-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.09],&quot;low&quot;:[0,12.86],&quot;high&quot;:[0,13.1],&quot;close&quot;:[0,12.96],&quot;adj_close&quot;:[0,12.142085],&quot;volume&quot;:[0,4679200],&quot;date&quot;:[0,&quot;2023-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.1],&quot;low&quot;:[0,12.97],&quot;high&quot;:[0,13.16],&quot;close&quot;:[0,13.06],&quot;adj_close&quot;:[0,12.235775],&quot;volume&quot;:[0,3873900],&quot;date&quot;:[0,&quot;2023-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.02],&quot;low&quot;:[0,12.72],&quot;high&quot;:[0,13.08],&quot;close&quot;:[0,13.04],&quot;adj_close&quot;:[0,12.217036],&quot;volume&quot;:[0,5062200],&quot;date&quot;:[0,&quot;2023-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.95],&quot;low&quot;:[0,12.89],&quot;high&quot;:[0,13.1],&quot;close&quot;:[0,13.05],&quot;adj_close&quot;:[0,12.226407],&quot;volume&quot;:[0,1465600],&quot;date&quot;:[0,&quot;2023-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.87],&quot;low&quot;:[0,12.86],&quot;high&quot;:[0,12.98],&quot;close&quot;:[0,12.93],&quot;adj_close&quot;:[0,12.113979],&quot;volume&quot;:[0,1362200],&quot;date&quot;:[0,&quot;2023-12-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.75],&quot;low&quot;:[0,12.75],&quot;high&quot;:[0,12.92],&quot;close&quot;:[0,12.9],&quot;adj_close&quot;:[0,12.085872],&quot;volume&quot;:[0,915300],&quot;date&quot;:[0,&quot;2023-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.67],&quot;low&quot;:[0,12.59],&quot;high&quot;:[0,12.82],&quot;close&quot;:[0,12.8],&quot;adj_close&quot;:[0,11.992185],&quot;volume&quot;:[0,1244200],&quot;date&quot;:[0,&quot;2023-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.87],&quot;low&quot;:[0,12.64],&quot;high&quot;:[0,12.98],&quot;close&quot;:[0,12.73],&quot;adj_close&quot;:[0,11.870387],&quot;volume&quot;:[0,1276800],&quot;date&quot;:[0,&quot;2023-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.91],&quot;low&quot;:[0,12.84],&quot;high&quot;:[0,12.98],&quot;close&quot;:[0,12.85],&quot;adj_close&quot;:[0,11.982284],&quot;volume&quot;:[0,774000],&quot;date&quot;:[0,&quot;2023-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.08],&quot;low&quot;:[0,12.94],&quot;high&quot;:[0,13.11],&quot;close&quot;:[0,12.96],&quot;adj_close&quot;:[0,12.084856],&quot;volume&quot;:[0,1106700],&quot;date&quot;:[0,&quot;2023-12-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.95],&quot;low&quot;:[0,12.93],&quot;high&quot;:[0,13.2],&quot;close&quot;:[0,13.12],&quot;adj_close&quot;:[0,12.366257],&quot;volume&quot;:[0,3131100],&quot;date&quot;:[0,&quot;2023-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.03],&quot;low&quot;:[0,12.97],&quot;high&quot;:[0,13.08],&quot;close&quot;:[0,13],&quot;adj_close&quot;:[0,12.253152],&quot;volume&quot;:[0,661200],&quot;date&quot;:[0,&quot;2023-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,12.99],&quot;high&quot;:[0,13.18],&quot;close&quot;:[0,13.02],&quot;adj_close&quot;:[0,12.272002],&quot;volume&quot;:[0,697000],&quot;date&quot;:[0,&quot;2023-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.09],&quot;low&quot;:[0,12.97],&quot;high&quot;:[0,13.11],&quot;close&quot;:[0,13.06],&quot;adj_close&quot;:[0,12.168323],&quot;volume&quot;:[0,818900],&quot;date&quot;:[0,&quot;2023-11-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.07],&quot;low&quot;:[0,13],&quot;high&quot;:[0,13.14],&quot;close&quot;:[0,13.09],&quot;adj_close&quot;:[0,12.196273],&quot;volume&quot;:[0,744600],&quot;date&quot;:[0,&quot;2023-11-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.09],&quot;low&quot;:[0,13],&quot;high&quot;:[0,13.11],&quot;close&quot;:[0,13.08],&quot;adj_close&quot;:[0,12.1869545],&quot;volume&quot;:[0,282700],&quot;date&quot;:[0,&quot;2023-11-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.07],&quot;low&quot;:[0,12.96],&quot;high&quot;:[0,13.07],&quot;close&quot;:[0,13.05],&quot;adj_close&quot;:[0,12.159005],&quot;volume&quot;:[0,515100],&quot;date&quot;:[0,&quot;2023-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,12.94],&quot;high&quot;:[0,13.04],&quot;close&quot;:[0,12.95],&quot;adj_close&quot;:[0,12.065831],&quot;volume&quot;:[0,666600],&quot;date&quot;:[0,&quot;2023-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,12.93],&quot;high&quot;:[0,13.11],&quot;close&quot;:[0,13.03],&quot;adj_close&quot;:[0,12.140369],&quot;volume&quot;:[0,449000],&quot;date&quot;:[0,&quot;2023-11-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.03],&quot;low&quot;:[0,12.93],&quot;high&quot;:[0,13.08],&quot;close&quot;:[0,13.01],&quot;adj_close&quot;:[0,12.121735],&quot;volume&quot;:[0,772000],&quot;date&quot;:[0,&quot;2023-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,12.88],&quot;high&quot;:[0,13.2],&quot;close&quot;:[0,12.94],&quot;adj_close&quot;:[0,12.056515],&quot;volume&quot;:[0,777600],&quot;date&quot;:[0,&quot;2023-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.1],&quot;low&quot;:[0,13.06],&quot;high&quot;:[0,13.18],&quot;close&quot;:[0,13.15],&quot;adj_close&quot;:[0,12.252176],&quot;volume&quot;:[0,1004100],&quot;date&quot;:[0,&quot;2023-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.89],&quot;low&quot;:[0,12.84],&quot;high&quot;:[0,13.15],&quot;close&quot;:[0,13.09],&quot;adj_close&quot;:[0,12.196273],&quot;volume&quot;:[0,1173600],&quot;date&quot;:[0,&quot;2023-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.6],&quot;low&quot;:[0,12.51],&quot;high&quot;:[0,12.66],&quot;close&quot;:[0,12.56],&quot;adj_close&quot;:[0,11.702459],&quot;volume&quot;:[0,654000],&quot;date&quot;:[0,&quot;2023-11-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.43],&quot;low&quot;:[0,12.38],&quot;high&quot;:[0,12.72],&quot;close&quot;:[0,12.7],&quot;adj_close&quot;:[0,11.8329],&quot;volume&quot;:[0,717900],&quot;date&quot;:[0,&quot;2023-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.6],&quot;low&quot;:[0,12.3],&quot;high&quot;:[0,12.65],&quot;close&quot;:[0,12.3],&quot;adj_close&quot;:[0,11.460211],&quot;volume&quot;:[0,830800],&quot;date&quot;:[0,&quot;2023-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.55],&quot;low&quot;:[0,12.17],&quot;high&quot;:[0,12.57],&quot;close&quot;:[0,12.51],&quot;adj_close&quot;:[0,11.655873],&quot;volume&quot;:[0,752600],&quot;date&quot;:[0,&quot;2023-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.69],&quot;low&quot;:[0,12.63],&quot;high&quot;:[0,12.76],&quot;close&quot;:[0,12.72],&quot;adj_close&quot;:[0,11.851534],&quot;volume&quot;:[0,843600],&quot;date&quot;:[0,&quot;2023-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.82],&quot;low&quot;:[0,12.65],&quot;high&quot;:[0,12.85],&quot;close&quot;:[0,12.7],&quot;adj_close&quot;:[0,11.8329],&quot;volume&quot;:[0,788700],&quot;date&quot;:[0,&quot;2023-11-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.85],&quot;low&quot;:[0,12.76],&quot;high&quot;:[0,12.93],&quot;close&quot;:[0,12.8],&quot;adj_close&quot;:[0,11.926074],&quot;volume&quot;:[0,1059400],&quot;date&quot;:[0,&quot;2023-11-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.85],&quot;low&quot;:[0,12.76],&quot;high&quot;:[0,12.93],&quot;close&quot;:[0,12.8],&quot;adj_close&quot;:[0,12.505962],&quot;volume&quot;:[0,1059400],&quot;date&quot;:[0,&quot;2023-11-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.33],&quot;low&quot;:[0,12.32],&quot;high&quot;:[0,12.63],&quot;close&quot;:[0,12.62],&quot;adj_close&quot;:[0,11.758364],&quot;volume&quot;:[0,1001500],&quot;date&quot;:[0,&quot;2023-11-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.33],&quot;low&quot;:[0,12.32],&quot;high&quot;:[0,12.63],&quot;close&quot;:[0,12.62],&quot;adj_close&quot;:[0,12.330097],&quot;volume&quot;:[0,1001500],&quot;date&quot;:[0,&quot;2023-11-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.02],&quot;low&quot;:[0,11.99],&quot;high&quot;:[0,12.3],&quot;close&quot;:[0,12.24],&quot;adj_close&quot;:[0,11.404306],&quot;volume&quot;:[0,882800],&quot;date&quot;:[0,&quot;2023-11-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.02],&quot;low&quot;:[0,11.99],&quot;high&quot;:[0,12.3],&quot;close&quot;:[0,12.24],&quot;adj_close&quot;:[0,11.958826],&quot;volume&quot;:[0,882800],&quot;date&quot;:[0,&quot;2023-11-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.88],&quot;low&quot;:[0,11.88],&quot;high&quot;:[0,12.11],&quot;close&quot;:[0,12.03],&quot;adj_close&quot;:[0,11.208645],&quot;volume&quot;:[0,565400],&quot;date&quot;:[0,&quot;2023-10-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.88],&quot;low&quot;:[0,11.88],&quot;high&quot;:[0,12.11],&quot;close&quot;:[0,12.03],&quot;adj_close&quot;:[0,11.753651],&quot;volume&quot;:[0,565400],&quot;date&quot;:[0,&quot;2023-10-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.9],&quot;low&quot;:[0,11.78],&quot;high&quot;:[0,12.01],&quot;close&quot;:[0,11.82],&quot;adj_close&quot;:[0,11.012983],&quot;volume&quot;:[0,757600],&quot;date&quot;:[0,&quot;2023-10-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.9],&quot;low&quot;:[0,11.78],&quot;high&quot;:[0,12.01],&quot;close&quot;:[0,11.82],&quot;adj_close&quot;:[0,11.548474],&quot;volume&quot;:[0,757600],&quot;date&quot;:[0,&quot;2023-10-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.06],&quot;low&quot;:[0,11.89],&quot;high&quot;:[0,12.18],&quot;close&quot;:[0,12.01],&quot;adj_close&quot;:[0,11.174304],&quot;volume&quot;:[0,994900],&quot;date&quot;:[0,&quot;2023-10-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.06],&quot;low&quot;:[0,11.89],&quot;high&quot;:[0,12.18],&quot;close&quot;:[0,12.01],&quot;adj_close&quot;:[0,11.587556],&quot;volume&quot;:[0,994900],&quot;date&quot;:[0,&quot;2023-10-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.83],&quot;low&quot;:[0,11.83],&quot;high&quot;:[0,12.13],&quot;close&quot;:[0,12],&quot;adj_close&quot;:[0,11.577907],&quot;volume&quot;:[0,995700],&quot;date&quot;:[0,&quot;2023-10-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.04],&quot;low&quot;:[0,11.75],&quot;high&quot;:[0,12.09],&quot;close&quot;:[0,11.78],&quot;adj_close&quot;:[0,11.365645],&quot;volume&quot;:[0,1086800],&quot;date&quot;:[0,&quot;2023-10-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.1],&quot;low&quot;:[0,11.99],&quot;high&quot;:[0,12.21],&quot;close&quot;:[0,12.11],&quot;adj_close&quot;:[0,11.684038],&quot;volume&quot;:[0,1314500],&quot;date&quot;:[0,&quot;2023-10-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.18],&quot;low&quot;:[0,11.97],&quot;high&quot;:[0,12.28],&quot;close&quot;:[0,12.08],&quot;adj_close&quot;:[0,11.655093],&quot;volume&quot;:[0,2111000],&quot;date&quot;:[0,&quot;2023-10-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.37],&quot;low&quot;:[0,12.23],&quot;high&quot;:[0,12.43],&quot;close&quot;:[0,12.23],&quot;adj_close&quot;:[0,11.799816],&quot;volume&quot;:[0,826100],&quot;date&quot;:[0,&quot;2023-10-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.57],&quot;low&quot;:[0,12.33],&quot;high&quot;:[0,12.62],&quot;close&quot;:[0,12.35],&quot;adj_close&quot;:[0,11.915597],&quot;volume&quot;:[0,922100],&quot;date&quot;:[0,&quot;2023-10-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.73],&quot;low&quot;:[0,12.48],&quot;high&quot;:[0,12.78],&quot;close&quot;:[0,12.48],&quot;adj_close&quot;:[0,12.041022],&quot;volume&quot;:[0,557500],&quot;date&quot;:[0,&quot;2023-10-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.75],&quot;low&quot;:[0,12.71],&quot;high&quot;:[0,12.87],&quot;close&quot;:[0,12.79],&quot;adj_close&quot;:[0,12.340119],&quot;volume&quot;:[0,603200],&quot;date&quot;:[0,&quot;2023-10-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.61],&quot;low&quot;:[0,12.58],&quot;high&quot;:[0,12.83],&quot;close&quot;:[0,12.82],&quot;adj_close&quot;:[0,12.369063],&quot;volume&quot;:[0,629100],&quot;date&quot;:[0,&quot;2023-10-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.78],&quot;low&quot;:[0,12.49],&quot;high&quot;:[0,12.8],&quot;close&quot;:[0,12.57],&quot;adj_close&quot;:[0,12.127857],&quot;volume&quot;:[0,440000],&quot;date&quot;:[0,&quot;2023-10-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.82],&quot;low&quot;:[0,12.6],&quot;high&quot;:[0,12.86],&quot;close&quot;:[0,12.7],&quot;adj_close&quot;:[0,12.253284],&quot;volume&quot;:[0,597500],&quot;date&quot;:[0,&quot;2023-10-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.7],&quot;low&quot;:[0,12.68],&quot;high&quot;:[0,12.83],&quot;close&quot;:[0,12.82],&quot;adj_close&quot;:[0,12.369063],&quot;volume&quot;:[0,605200],&quot;date&quot;:[0,&quot;2023-10-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.63],&quot;low&quot;:[0,12.6],&quot;high&quot;:[0,12.74],&quot;close&quot;:[0,12.66],&quot;adj_close&quot;:[0,12.214693],&quot;volume&quot;:[0,572300],&quot;date&quot;:[0,&quot;2023-10-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.26],&quot;low&quot;:[0,12.26],&quot;high&quot;:[0,12.63],&quot;close&quot;:[0,12.63],&quot;adj_close&quot;:[0,12.185748],&quot;volume&quot;:[0,855500],&quot;date&quot;:[0,&quot;2023-10-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.17],&quot;low&quot;:[0,12.17],&quot;high&quot;:[0,12.41],&quot;close&quot;:[0,12.35],&quot;adj_close&quot;:[0,11.915597],&quot;volume&quot;:[0,880500],&quot;date&quot;:[0,&quot;2023-10-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12],&quot;low&quot;:[0,11.97],&quot;high&quot;:[0,12.28],&quot;close&quot;:[0,12.27],&quot;adj_close&quot;:[0,11.83841],&quot;volume&quot;:[0,801500],&quot;date&quot;:[0,&quot;2023-10-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12],&quot;low&quot;:[0,11.77],&quot;high&quot;:[0,12.07],&quot;close&quot;:[0,12.04],&quot;adj_close&quot;:[0,11.616501],&quot;volume&quot;:[0,918500],&quot;date&quot;:[0,&quot;2023-10-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.24],&quot;low&quot;:[0,11.9],&quot;high&quot;:[0,12.25],&quot;close&quot;:[0,12.01],&quot;adj_close&quot;:[0,11.587556],&quot;volume&quot;:[0,1004200],&quot;date&quot;:[0,&quot;2023-10-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.48],&quot;low&quot;:[0,12.15],&quot;high&quot;:[0,12.5],&quot;close&quot;:[0,12.3],&quot;adj_close&quot;:[0,11.867355],&quot;volume&quot;:[0,1054600],&quot;date&quot;:[0,&quot;2023-10-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.39],&quot;low&quot;:[0,12.33],&quot;high&quot;:[0,12.6],&quot;close&quot;:[0,12.47],&quot;adj_close&quot;:[0,12.031376],&quot;volume&quot;:[0,711800],&quot;date&quot;:[0,&quot;2023-09-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.22],&quot;low&quot;:[0,12.19],&quot;high&quot;:[0,12.36],&quot;close&quot;:[0,12.3],&quot;adj_close&quot;:[0,11.867355],&quot;volume&quot;:[0,823000],&quot;date&quot;:[0,&quot;2023-09-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.57],&quot;low&quot;:[0,12.4],&quot;high&quot;:[0,12.64],&quot;close&quot;:[0,12.45],&quot;adj_close&quot;:[0,11.867355],&quot;volume&quot;:[0,777500],&quot;date&quot;:[0,&quot;2023-09-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.83],&quot;low&quot;:[0,12.48],&quot;high&quot;:[0,12.85],&quot;close&quot;:[0,12.48],&quot;adj_close&quot;:[0,11.89595],&quot;volume&quot;:[0,1125800],&quot;date&quot;:[0,&quot;2023-09-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.85],&quot;low&quot;:[0,12.81],&quot;high&quot;:[0,13.01],&quot;close&quot;:[0,12.93],&quot;adj_close&quot;:[0,12.324892],&quot;volume&quot;:[0,717200],&quot;date&quot;:[0,&quot;2023-09-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.79],&quot;low&quot;:[0,12.76],&quot;high&quot;:[0,12.96],&quot;close&quot;:[0,12.89],&quot;adj_close&quot;:[0,12.286764],&quot;volume&quot;:[0,635700],&quot;date&quot;:[0,&quot;2023-09-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.24],&quot;low&quot;:[0,12.74],&quot;high&quot;:[0,13.24],&quot;close&quot;:[0,12.75],&quot;adj_close&quot;:[0,12.153315],&quot;volume&quot;:[0,1082100],&quot;date&quot;:[0,&quot;2023-09-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.47],&quot;low&quot;:[0,13.21],&quot;high&quot;:[0,13.47],&quot;close&quot;:[0,13.21],&quot;adj_close&quot;:[0,12.591787],&quot;volume&quot;:[0,398600],&quot;date&quot;:[0,&quot;2023-09-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.38],&quot;low&quot;:[0,13.34],&quot;high&quot;:[0,13.47],&quot;close&quot;:[0,13.38],&quot;adj_close&quot;:[0,12.753832],&quot;volume&quot;:[0,447400],&quot;date&quot;:[0,&quot;2023-09-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.45],&quot;low&quot;:[0,13.35],&quot;high&quot;:[0,13.45],&quot;close&quot;:[0,13.36],&quot;adj_close&quot;:[0,12.734769],&quot;volume&quot;:[0,636700],&quot;date&quot;:[0,&quot;2023-09-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.46],&quot;low&quot;:[0,13.36],&quot;high&quot;:[0,13.46],&quot;close&quot;:[0,13.44],&quot;adj_close&quot;:[0,12.811024],&quot;volume&quot;:[0,1387200],&quot;date&quot;:[0,&quot;2023-09-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.32],&quot;low&quot;:[0,13.32],&quot;high&quot;:[0,13.5],&quot;close&quot;:[0,13.44],&quot;adj_close&quot;:[0,12.811024],&quot;volume&quot;:[0,838400],&quot;date&quot;:[0,&quot;2023-09-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.34],&quot;low&quot;:[0,13.22],&quot;high&quot;:[0,13.37],&quot;close&quot;:[0,13.27],&quot;adj_close&quot;:[0,12.64898],&quot;volume&quot;:[0,739300],&quot;date&quot;:[0,&quot;2023-09-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.34],&quot;low&quot;:[0,13.31],&quot;high&quot;:[0,13.46],&quot;close&quot;:[0,13.32],&quot;adj_close&quot;:[0,12.696639],&quot;volume&quot;:[0,543500],&quot;date&quot;:[0,&quot;2023-09-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.26],&quot;low&quot;:[0,13.19],&quot;high&quot;:[0,13.35],&quot;close&quot;:[0,13.33],&quot;adj_close&quot;:[0,12.706171],&quot;volume&quot;:[0,519900],&quot;date&quot;:[0,&quot;2023-09-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.1],&quot;low&quot;:[0,13.1],&quot;high&quot;:[0,13.29],&quot;close&quot;:[0,13.19],&quot;adj_close&quot;:[0,12.572724],&quot;volume&quot;:[0,554800],&quot;date&quot;:[0,&quot;2023-09-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.18],&quot;low&quot;:[0,13.1],&quot;high&quot;:[0,13.22],&quot;close&quot;:[0,13.11],&quot;adj_close&quot;:[0,12.496467],&quot;volume&quot;:[0,516500],&quot;date&quot;:[0,&quot;2023-09-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.22],&quot;low&quot;:[0,13.1],&quot;high&quot;:[0,13.23],&quot;close&quot;:[0,13.16],&quot;adj_close&quot;:[0,12.544127],&quot;volume&quot;:[0,534100],&quot;date&quot;:[0,&quot;2023-09-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.37],&quot;low&quot;:[0,13.2],&quot;high&quot;:[0,13.37],&quot;close&quot;:[0,13.22],&quot;adj_close&quot;:[0,12.60132],&quot;volume&quot;:[0,594400],&quot;date&quot;:[0,&quot;2023-09-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.4],&quot;low&quot;:[0,13.35],&quot;high&quot;:[0,13.46],&quot;close&quot;:[0,13.37],&quot;adj_close&quot;:[0,12.7443],&quot;volume&quot;:[0,480800],&quot;date&quot;:[0,&quot;2023-09-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.36],&quot;low&quot;:[0,13.33],&quot;high&quot;:[0,13.41],&quot;close&quot;:[0,13.37],&quot;adj_close&quot;:[0,12.7443],&quot;volume&quot;:[0,608600],&quot;date&quot;:[0,&quot;2023-08-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.32],&quot;low&quot;:[0,13.18],&quot;high&quot;:[0,13.39],&quot;close&quot;:[0,13.35],&quot;adj_close&quot;:[0,12.725236],&quot;volume&quot;:[0,577100],&quot;date&quot;:[0,&quot;2023-08-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.32],&quot;low&quot;:[0,13.25],&quot;high&quot;:[0,13.48],&quot;close&quot;:[0,13.48],&quot;adj_close&quot;:[0,12.70617],&quot;volume&quot;:[0,689900],&quot;date&quot;:[0,&quot;2023-08-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.1],&quot;low&quot;:[0,13.1],&quot;high&quot;:[0,13.34],&quot;close&quot;:[0,13.32],&quot;adj_close&quot;:[0,12.555356],&quot;volume&quot;:[0,697700],&quot;date&quot;:[0,&quot;2023-08-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.05],&quot;low&quot;:[0,12.93],&quot;high&quot;:[0,13.14],&quot;close&quot;:[0,13.05],&quot;adj_close&quot;:[0,12.300857],&quot;volume&quot;:[0,550200],&quot;date&quot;:[0,&quot;2023-08-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.93],&quot;low&quot;:[0,12.93],&quot;high&quot;:[0,13.11],&quot;close&quot;:[0,12.95],&quot;adj_close&quot;:[0,12.206596],&quot;volume&quot;:[0,560900],&quot;date&quot;:[0,&quot;2023-08-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.85],&quot;low&quot;:[0,12.81],&quot;high&quot;:[0,13.01],&quot;close&quot;:[0,13],&quot;adj_close&quot;:[0,12.253726],&quot;volume&quot;:[0,683900],&quot;date&quot;:[0,&quot;2023-08-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.85],&quot;low&quot;:[0,12.78],&quot;high&quot;:[0,12.93],&quot;close&quot;:[0,12.81],&quot;adj_close&quot;:[0,12.074635],&quot;volume&quot;:[0,397800],&quot;date&quot;:[0,&quot;2023-08-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.9],&quot;low&quot;:[0,12.75],&quot;high&quot;:[0,12.91],&quot;close&quot;:[0,12.79],&quot;adj_close&quot;:[0,12.055782],&quot;volume&quot;:[0,571800],&quot;date&quot;:[0,&quot;2023-08-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.74],&quot;low&quot;:[0,12.68],&quot;high&quot;:[0,12.91],&quot;close&quot;:[0,12.85],&quot;adj_close&quot;:[0,12.112338],&quot;volume&quot;:[0,891600],&quot;date&quot;:[0,&quot;2023-08-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,12.82],&quot;high&quot;:[0,13.1],&quot;close&quot;:[0,12.85],&quot;adj_close&quot;:[0,12.112338],&quot;volume&quot;:[0,596400],&quot;date&quot;:[0,&quot;2023-08-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.1],&quot;low&quot;:[0,12.95],&quot;high&quot;:[0,13.19],&quot;close&quot;:[0,12.97],&quot;adj_close&quot;:[0,12.225449],&quot;volume&quot;:[0,723300],&quot;date&quot;:[0,&quot;2023-08-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.14],&quot;low&quot;:[0,13.01],&quot;high&quot;:[0,13.16],&quot;close&quot;:[0,13.1],&quot;adj_close&quot;:[0,12.347987],&quot;volume&quot;:[0,522900],&quot;date&quot;:[0,&quot;2023-08-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.28],&quot;low&quot;:[0,13.12],&quot;high&quot;:[0,13.28],&quot;close&quot;:[0,13.2],&quot;adj_close&quot;:[0,12.4422455],&quot;volume&quot;:[0,580700],&quot;date&quot;:[0,&quot;2023-08-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.19],&quot;low&quot;:[0,13.19],&quot;high&quot;:[0,13.29],&quot;close&quot;:[0,13.29],&quot;adj_close&quot;:[0,12.52708],&quot;volume&quot;:[0,361700],&quot;date&quot;:[0,&quot;2023-08-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.3],&quot;low&quot;:[0,13.17],&quot;high&quot;:[0,13.4],&quot;close&quot;:[0,13.26],&quot;adj_close&quot;:[0,12.498801],&quot;volume&quot;:[0,620500],&quot;date&quot;:[0,&quot;2023-08-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.3],&quot;low&quot;:[0,13.23],&quot;high&quot;:[0,13.4],&quot;close&quot;:[0,13.3],&quot;adj_close&quot;:[0,12.536505],&quot;volume&quot;:[0,553700],&quot;date&quot;:[0,&quot;2023-08-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.3],&quot;low&quot;:[0,13.08],&quot;high&quot;:[0,13.36],&quot;close&quot;:[0,13.3],&quot;adj_close&quot;:[0,12.536505],&quot;volume&quot;:[0,796800],&quot;date&quot;:[0,&quot;2023-08-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.35],&quot;low&quot;:[0,13.28],&quot;high&quot;:[0,13.44],&quot;close&quot;:[0,13.37],&quot;adj_close&quot;:[0,12.602486],&quot;volume&quot;:[0,577500],&quot;date&quot;:[0,&quot;2023-08-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.15],&quot;low&quot;:[0,13.12],&quot;high&quot;:[0,13.4],&quot;close&quot;:[0,13.31],&quot;adj_close&quot;:[0,12.545931],&quot;volume&quot;:[0,587700],&quot;date&quot;:[0,&quot;2023-08-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.39],&quot;low&quot;:[0,13.07],&quot;high&quot;:[0,13.39],&quot;close&quot;:[0,13.08],&quot;adj_close&quot;:[0,12.329134],&quot;volume&quot;:[0,1047800],&quot;date&quot;:[0,&quot;2023-08-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.46],&quot;low&quot;:[0,13.34],&quot;high&quot;:[0,13.5],&quot;close&quot;:[0,13.39],&quot;adj_close&quot;:[0,12.621338],&quot;volume&quot;:[0,681600],&quot;date&quot;:[0,&quot;2023-08-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.49],&quot;low&quot;:[0,13.41],&quot;high&quot;:[0,13.6],&quot;close&quot;:[0,13.52],&quot;adj_close&quot;:[0,12.7438755],&quot;volume&quot;:[0,688200],&quot;date&quot;:[0,&quot;2023-08-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.69],&quot;low&quot;:[0,13.46],&quot;high&quot;:[0,13.69],&quot;close&quot;:[0,13.52],&quot;adj_close&quot;:[0,12.7438755],&quot;volume&quot;:[0,718600],&quot;date&quot;:[0,&quot;2023-07-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.62],&quot;low&quot;:[0,13.47],&quot;high&quot;:[0,13.69],&quot;close&quot;:[0,13.67],&quot;adj_close&quot;:[0,12.885265],&quot;volume&quot;:[0,769500],&quot;date&quot;:[0,&quot;2023-07-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.02],&quot;low&quot;:[0,13.67],&quot;high&quot;:[0,14.05],&quot;close&quot;:[0,13.68],&quot;adj_close&quot;:[0,12.753304],&quot;volume&quot;:[0,1198200],&quot;date&quot;:[0,&quot;2023-07-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.89],&quot;low&quot;:[0,13.88],&quot;high&quot;:[0,14],&quot;close&quot;:[0,13.99],&quot;adj_close&quot;:[0,13.042301],&quot;volume&quot;:[0,1030200],&quot;date&quot;:[0,&quot;2023-07-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.9],&quot;low&quot;:[0,13.73],&quot;high&quot;:[0,13.98],&quot;close&quot;:[0,13.89],&quot;adj_close&quot;:[0,12.949076],&quot;volume&quot;:[0,1094000],&quot;date&quot;:[0,&quot;2023-07-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.06],&quot;low&quot;:[0,13.84],&quot;high&quot;:[0,14.12],&quot;close&quot;:[0,13.86],&quot;adj_close&quot;:[0,12.921109],&quot;volume&quot;:[0,1172300],&quot;date&quot;:[0,&quot;2023-07-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.15],&quot;low&quot;:[0,14.03],&quot;high&quot;:[0,14.19],&quot;close&quot;:[0,14.06],&quot;adj_close&quot;:[0,13.10756],&quot;volume&quot;:[0,568500],&quot;date&quot;:[0,&quot;2023-07-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.09],&quot;low&quot;:[0,14],&quot;high&quot;:[0,14.13],&quot;close&quot;:[0,14.06],&quot;adj_close&quot;:[0,13.10756],&quot;volume&quot;:[0,676500],&quot;date&quot;:[0,&quot;2023-07-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.03],&quot;low&quot;:[0,13.99],&quot;high&quot;:[0,14.21],&quot;close&quot;:[0,14.07],&quot;adj_close&quot;:[0,13.116881],&quot;volume&quot;:[0,460400],&quot;date&quot;:[0,&quot;2023-07-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.89],&quot;low&quot;:[0,13.86],&quot;high&quot;:[0,14.1],&quot;close&quot;:[0,13.94],&quot;adj_close&quot;:[0,12.995688],&quot;volume&quot;:[0,674900],&quot;date&quot;:[0,&quot;2023-07-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.89],&quot;low&quot;:[0,13.77],&quot;high&quot;:[0,13.91],&quot;close&quot;:[0,13.87],&quot;adj_close&quot;:[0,12.93043],&quot;volume&quot;:[0,455900],&quot;date&quot;:[0,&quot;2023-07-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.88],&quot;low&quot;:[0,13.75],&quot;high&quot;:[0,13.91],&quot;close&quot;:[0,13.85],&quot;adj_close&quot;:[0,12.911785],&quot;volume&quot;:[0,572700],&quot;date&quot;:[0,&quot;2023-07-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.77],&quot;low&quot;:[0,13.73],&quot;high&quot;:[0,13.98],&quot;close&quot;:[0,13.88],&quot;adj_close&quot;:[0,12.9397545],&quot;volume&quot;:[0,806200],&quot;date&quot;:[0,&quot;2023-07-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.84],&quot;low&quot;:[0,13.65],&quot;high&quot;:[0,13.88],&quot;close&quot;:[0,13.66],&quot;adj_close&quot;:[0,12.734656],&quot;volume&quot;:[0,706000],&quot;date&quot;:[0,&quot;2023-07-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.64],&quot;low&quot;:[0,13.64],&quot;high&quot;:[0,13.79],&quot;close&quot;:[0,13.75],&quot;adj_close&quot;:[0,12.818561],&quot;volume&quot;:[0,611600],&quot;date&quot;:[0,&quot;2023-07-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.43],&quot;low&quot;:[0,13.35],&quot;high&quot;:[0,13.67],&quot;close&quot;:[0,13.64],&quot;adj_close&quot;:[0,12.716011],&quot;volume&quot;:[0,861500],&quot;date&quot;:[0,&quot;2023-07-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.16],&quot;low&quot;:[0,13.14],&quot;high&quot;:[0,13.43],&quot;close&quot;:[0,13.38],&quot;adj_close&quot;:[0,12.473623],&quot;volume&quot;:[0,974300],&quot;date&quot;:[0,&quot;2023-07-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.24],&quot;low&quot;:[0,12.97],&quot;high&quot;:[0,13.29],&quot;close&quot;:[0,13.14],&quot;adj_close&quot;:[0,12.249882],&quot;volume&quot;:[0,608900],&quot;date&quot;:[0,&quot;2023-07-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.57],&quot;low&quot;:[0,13.32],&quot;high&quot;:[0,13.6],&quot;close&quot;:[0,13.32],&quot;adj_close&quot;:[0,12.417688],&quot;volume&quot;:[0,1094900],&quot;date&quot;:[0,&quot;2023-07-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.63],&quot;low&quot;:[0,13.43],&quot;high&quot;:[0,13.79],&quot;close&quot;:[0,13.54],&quot;adj_close&quot;:[0,12.622786],&quot;volume&quot;:[0,1228300],&quot;date&quot;:[0,&quot;2023-07-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.82],&quot;low&quot;:[0,13.76],&quot;high&quot;:[0,13.91],&quot;close&quot;:[0,13.8],&quot;adj_close&quot;:[0,12.865173],&quot;volume&quot;:[0,893900],&quot;date&quot;:[0,&quot;2023-06-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.69],&quot;low&quot;:[0,13.61],&quot;high&quot;:[0,13.75],&quot;close&quot;:[0,13.74],&quot;adj_close&quot;:[0,12.8092375],&quot;volume&quot;:[0,474800],&quot;date&quot;:[0,&quot;2023-06-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.8],&quot;low&quot;:[0,13.73],&quot;high&quot;:[0,13.85],&quot;close&quot;:[0,13.82],&quot;adj_close&quot;:[0,12.743978],&quot;volume&quot;:[0,705400],&quot;date&quot;:[0,&quot;2023-06-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.64],&quot;low&quot;:[0,13.56],&quot;high&quot;:[0,13.8],&quot;close&quot;:[0,13.78],&quot;adj_close&quot;:[0,12.707093],&quot;volume&quot;:[0,854300],&quot;date&quot;:[0,&quot;2023-06-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.37],&quot;low&quot;:[0,13.31],&quot;high&quot;:[0,13.67],&quot;close&quot;:[0,13.55],&quot;adj_close&quot;:[0,12.495002],&quot;volume&quot;:[0,890900],&quot;date&quot;:[0,&quot;2023-06-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.48],&quot;low&quot;:[0,13.25],&quot;high&quot;:[0,13.53],&quot;close&quot;:[0,13.3],&quot;adj_close&quot;:[0,12.264465],&quot;volume&quot;:[0,1329900],&quot;date&quot;:[0,&quot;2023-06-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.6],&quot;low&quot;:[0,13.5],&quot;high&quot;:[0,13.66],&quot;close&quot;:[0,13.53],&quot;adj_close&quot;:[0,12.476558],&quot;volume&quot;:[0,532000],&quot;date&quot;:[0,&quot;2023-06-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.55],&quot;low&quot;:[0,13.44],&quot;high&quot;:[0,13.71],&quot;close&quot;:[0,13.68],&quot;adj_close&quot;:[0,12.614879],&quot;volume&quot;:[0,552400],&quot;date&quot;:[0,&quot;2023-06-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.52],&quot;low&quot;:[0,13.39],&quot;high&quot;:[0,13.53],&quot;close&quot;:[0,13.51],&quot;adj_close&quot;:[0,12.458116],&quot;volume&quot;:[0,644700],&quot;date&quot;:[0,&quot;2023-06-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.72],&quot;low&quot;:[0,13.51],&quot;high&quot;:[0,13.75],&quot;close&quot;:[0,13.52],&quot;adj_close&quot;:[0,12.467338],&quot;volume&quot;:[0,1834800],&quot;date&quot;:[0,&quot;2023-06-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.4],&quot;low&quot;:[0,13.4],&quot;high&quot;:[0,13.72],&quot;close&quot;:[0,13.71],&quot;adj_close&quot;:[0,12.642544],&quot;volume&quot;:[0,639800],&quot;date&quot;:[0,&quot;2023-06-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.56],&quot;low&quot;:[0,13.39],&quot;high&quot;:[0,13.64],&quot;close&quot;:[0,13.47],&quot;adj_close&quot;:[0,12.421228],&quot;volume&quot;:[0,667200],&quot;date&quot;:[0,&quot;2023-06-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.56],&quot;low&quot;:[0,13.5],&quot;high&quot;:[0,13.61],&quot;close&quot;:[0,13.56],&quot;adj_close&quot;:[0,12.504223],&quot;volume&quot;:[0,612100],&quot;date&quot;:[0,&quot;2023-06-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,13.19],&quot;high&quot;:[0,13.53],&quot;close&quot;:[0,13.53],&quot;adj_close&quot;:[0,12.476558],&quot;volume&quot;:[0,892700],&quot;date&quot;:[0,&quot;2023-06-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,13.1],&quot;high&quot;:[0,13.21],&quot;close&quot;:[0,13.16],&quot;adj_close&quot;:[0,12.1353655],&quot;volume&quot;:[0,403800],&quot;date&quot;:[0,&quot;2023-06-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.16],&quot;low&quot;:[0,13.03],&quot;high&quot;:[0,13.23],&quot;close&quot;:[0,13.22],&quot;adj_close&quot;:[0,12.190695],&quot;volume&quot;:[0,810000],&quot;date&quot;:[0,&quot;2023-06-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.09],&quot;low&quot;:[0,13.02],&quot;high&quot;:[0,13.19],&quot;close&quot;:[0,13.16],&quot;adj_close&quot;:[0,12.1353655],&quot;volume&quot;:[0,864900],&quot;date&quot;:[0,&quot;2023-06-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.76],&quot;low&quot;:[0,12.74],&quot;high&quot;:[0,13.08],&quot;close&quot;:[0,13],&quot;adj_close&quot;:[0,11.9878235],&quot;volume&quot;:[0,911200],&quot;date&quot;:[0,&quot;2023-06-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.89],&quot;low&quot;:[0,12.76],&quot;high&quot;:[0,12.92],&quot;close&quot;:[0,12.8],&quot;adj_close&quot;:[0,11.803396],&quot;volume&quot;:[0,699200],&quot;date&quot;:[0,&quot;2023-06-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.63],&quot;low&quot;:[0,12.62],&quot;high&quot;:[0,12.97],&quot;close&quot;:[0,12.93],&quot;adj_close&quot;:[0,11.923274],&quot;volume&quot;:[0,1160000],&quot;date&quot;:[0,&quot;2023-06-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.54],&quot;low&quot;:[0,12.43],&quot;high&quot;:[0,12.66],&quot;close&quot;:[0,12.6],&quot;adj_close&quot;:[0,11.618968],&quot;volume&quot;:[0,1105200],&quot;date&quot;:[0,&quot;2023-06-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.35],&quot;low&quot;:[0,12.25],&quot;high&quot;:[0,12.55],&quot;close&quot;:[0,12.54],&quot;adj_close&quot;:[0,11.56364],&quot;volume&quot;:[0,2289900],&quot;date&quot;:[0,&quot;2023-05-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.5],&quot;low&quot;:[0,12.05],&quot;high&quot;:[0,12.7],&quot;close&quot;:[0,12.4],&quot;adj_close&quot;:[0,11.43454],&quot;volume&quot;:[0,2166200],&quot;date&quot;:[0,&quot;2023-05-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.49],&quot;low&quot;:[0,12.4],&quot;high&quot;:[0,12.96],&quot;close&quot;:[0,12.92],&quot;adj_close&quot;:[0,11.775732],&quot;volume&quot;:[0,931900],&quot;date&quot;:[0,&quot;2023-05-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.67],&quot;low&quot;:[0,12.22],&quot;high&quot;:[0,12.67],&quot;close&quot;:[0,12.42],&quot;adj_close&quot;:[0,11.320015],&quot;volume&quot;:[0,913900],&quot;date&quot;:[0,&quot;2023-05-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.79],&quot;low&quot;:[0,12.61],&quot;high&quot;:[0,12.79],&quot;close&quot;:[0,12.72],&quot;adj_close&quot;:[0,11.593446],&quot;volume&quot;:[0,468800],&quot;date&quot;:[0,&quot;2023-05-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.76],&quot;low&quot;:[0,12.76],&quot;high&quot;:[0,13.05],&quot;close&quot;:[0,12.88],&quot;adj_close&quot;:[0,11.739273],&quot;volume&quot;:[0,827400],&quot;date&quot;:[0,&quot;2023-05-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.7],&quot;low&quot;:[0,12.63],&quot;high&quot;:[0,12.85],&quot;close&quot;:[0,12.81],&quot;adj_close&quot;:[0,11.675474],&quot;volume&quot;:[0,546000],&quot;date&quot;:[0,&quot;2023-05-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.89],&quot;low&quot;:[0,12.66],&quot;high&quot;:[0,12.91],&quot;close&quot;:[0,12.69],&quot;adj_close&quot;:[0,11.5661],&quot;volume&quot;:[0,562500],&quot;date&quot;:[0,&quot;2023-05-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.67],&quot;low&quot;:[0,12.6],&quot;high&quot;:[0,12.83],&quot;close&quot;:[0,12.78],&quot;adj_close&quot;:[0,11.64813],&quot;volume&quot;:[0,532800],&quot;date&quot;:[0,&quot;2023-05-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.43],&quot;low&quot;:[0,12.38],&quot;high&quot;:[0,12.7],&quot;close&quot;:[0,12.67],&quot;adj_close&quot;:[0,11.547874],&quot;volume&quot;:[0,537500],&quot;date&quot;:[0,&quot;2023-05-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.44],&quot;low&quot;:[0,12.38],&quot;high&quot;:[0,12.49],&quot;close&quot;:[0,12.4],&quot;adj_close&quot;:[0,11.301785],&quot;volume&quot;:[0,438100],&quot;date&quot;:[0,&quot;2023-05-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.45],&quot;low&quot;:[0,12.41],&quot;high&quot;:[0,12.58],&quot;close&quot;:[0,12.46],&quot;adj_close&quot;:[0,11.356472],&quot;volume&quot;:[0,577700],&quot;date&quot;:[0,&quot;2023-05-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.3],&quot;low&quot;:[0,12.15],&quot;high&quot;:[0,12.31],&quot;close&quot;:[0,12.25],&quot;adj_close&quot;:[0,11.1650715],&quot;volume&quot;:[0,289300],&quot;date&quot;:[0,&quot;2023-05-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.11],&quot;low&quot;:[0,12.11],&quot;high&quot;:[0,12.28],&quot;close&quot;:[0,12.24],&quot;adj_close&quot;:[0,11.155955],&quot;volume&quot;:[0,511600],&quot;date&quot;:[0,&quot;2023-05-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.37],&quot;low&quot;:[0,12.11],&quot;high&quot;:[0,12.46],&quot;close&quot;:[0,12.24],&quot;adj_close&quot;:[0,11.155955],&quot;volume&quot;:[0,625200],&quot;date&quot;:[0,&quot;2023-05-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.15],&quot;low&quot;:[0,12.15],&quot;high&quot;:[0,12.59],&quot;close&quot;:[0,12.17],&quot;adj_close&quot;:[0,11.092156],&quot;volume&quot;:[0,881000],&quot;date&quot;:[0,&quot;2023-05-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.15],&quot;low&quot;:[0,11.98],&quot;high&quot;:[0,12.2],&quot;close&quot;:[0,12.16],&quot;adj_close&quot;:[0,11.083042],&quot;volume&quot;:[0,638700],&quot;date&quot;:[0,&quot;2023-05-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.81],&quot;low&quot;:[0,11.76],&quot;high&quot;:[0,12.12],&quot;close&quot;:[0,12.05],&quot;adj_close&quot;:[0,10.982784],&quot;volume&quot;:[0,769300],&quot;date&quot;:[0,&quot;2023-05-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.89],&quot;low&quot;:[0,11.64],&quot;high&quot;:[0,11.95],&quot;close&quot;:[0,11.78],&quot;adj_close&quot;:[0,10.736696],&quot;volume&quot;:[0,779200],&quot;date&quot;:[0,&quot;2023-05-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.94],&quot;low&quot;:[0,11.94],&quot;high&quot;:[0,12.28],&quot;close&quot;:[0,11.97],&quot;adj_close&quot;:[0,10.909869],&quot;volume&quot;:[0,654900],&quot;date&quot;:[0,&quot;2023-05-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.52],&quot;low&quot;:[0,11.77],&quot;high&quot;:[0,12.52],&quot;close&quot;:[0,11.93],&quot;adj_close&quot;:[0,10.87341],&quot;volume&quot;:[0,916800],&quot;date&quot;:[0,&quot;2023-05-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.69],&quot;low&quot;:[0,12.44],&quot;high&quot;:[0,12.74],&quot;close&quot;:[0,12.52],&quot;adj_close&quot;:[0,11.4111595],&quot;volume&quot;:[0,755900],&quot;date&quot;:[0,&quot;2023-05-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.66],&quot;low&quot;:[0,12.57],&quot;high&quot;:[0,12.79],&quot;close&quot;:[0,12.77],&quot;adj_close&quot;:[0,11.639017],&quot;volume&quot;:[0,706800],&quot;date&quot;:[0,&quot;2023-04-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.29],&quot;low&quot;:[0,12.2],&quot;high&quot;:[0,12.65],&quot;close&quot;:[0,12.6],&quot;adj_close&quot;:[0,11.484073],&quot;volume&quot;:[0,758900],&quot;date&quot;:[0,&quot;2023-04-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.62],&quot;low&quot;:[0,12.39],&quot;high&quot;:[0,12.75],&quot;close&quot;:[0,12.39],&quot;adj_close&quot;:[0,11.155957],&quot;volume&quot;:[0,1143300],&quot;date&quot;:[0,&quot;2023-04-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.6],&quot;low&quot;:[0,12.55],&quot;high&quot;:[0,12.69],&quot;close&quot;:[0,12.6],&quot;adj_close&quot;:[0,11.345042],&quot;volume&quot;:[0,554200],&quot;date&quot;:[0,&quot;2023-04-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.54],&quot;low&quot;:[0,12.34],&quot;high&quot;:[0,12.67],&quot;close&quot;:[0,12.65],&quot;adj_close&quot;:[0,11.390059],&quot;volume&quot;:[0,509800],&quot;date&quot;:[0,&quot;2023-04-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.55],&quot;low&quot;:[0,12.33],&quot;high&quot;:[0,12.58],&quot;close&quot;:[0,12.54],&quot;adj_close&quot;:[0,11.291015],&quot;volume&quot;:[0,480200],&quot;date&quot;:[0,&quot;2023-04-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.35],&quot;low&quot;:[0,12.32],&quot;high&quot;:[0,12.56],&quot;close&quot;:[0,12.56],&quot;adj_close&quot;:[0,11.309025],&quot;volume&quot;:[0,417500],&quot;date&quot;:[0,&quot;2023-04-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.24],&quot;low&quot;:[0,12.16],&quot;high&quot;:[0,12.51],&quot;close&quot;:[0,12.46],&quot;adj_close&quot;:[0,11.218985],&quot;volume&quot;:[0,527900],&quot;date&quot;:[0,&quot;2023-04-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.3],&quot;low&quot;:[0,12.17],&quot;high&quot;:[0,12.37],&quot;close&quot;:[0,12.24],&quot;adj_close&quot;:[0,11.020895],&quot;volume&quot;:[0,483400],&quot;date&quot;:[0,&quot;2023-04-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.14],&quot;low&quot;:[0,12.04],&quot;high&quot;:[0,12.44],&quot;close&quot;:[0,12.38],&quot;adj_close&quot;:[0,11.146952],&quot;volume&quot;:[0,687100],&quot;date&quot;:[0,&quot;2023-04-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.33],&quot;low&quot;:[0,12.03],&quot;high&quot;:[0,12.38],&quot;close&quot;:[0,12.14],&quot;adj_close&quot;:[0,10.930857],&quot;volume&quot;:[0,526200],&quot;date&quot;:[0,&quot;2023-04-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.39],&quot;low&quot;:[0,12.03],&quot;high&quot;:[0,12.41],&quot;close&quot;:[0,12.25],&quot;adj_close&quot;:[0,11.0299015],&quot;volume&quot;:[0,739700],&quot;date&quot;:[0,&quot;2023-04-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.5],&quot;low&quot;:[0,12.3],&quot;high&quot;:[0,12.54],&quot;close&quot;:[0,12.37],&quot;adj_close&quot;:[0,11.137949],&quot;volume&quot;:[0,555300],&quot;date&quot;:[0,&quot;2023-04-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.3],&quot;low&quot;:[0,12.17],&quot;high&quot;:[0,12.46],&quot;close&quot;:[0,12.37],&quot;adj_close&quot;:[0,11.137949],&quot;volume&quot;:[0,531000],&quot;date&quot;:[0,&quot;2023-04-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.31],&quot;low&quot;:[0,11.78],&quot;high&quot;:[0,12.36],&quot;close&quot;:[0,12.26],&quot;adj_close&quot;:[0,11.038905],&quot;volume&quot;:[0,1052500],&quot;date&quot;:[0,&quot;2023-04-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.29],&quot;low&quot;:[0,12.25],&quot;high&quot;:[0,12.4],&quot;close&quot;:[0,12.31],&quot;adj_close&quot;:[0,11.083924],&quot;volume&quot;:[0,413700],&quot;date&quot;:[0,&quot;2023-04-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.18],&quot;low&quot;:[0,12.16],&quot;high&quot;:[0,12.34],&quot;close&quot;:[0,12.26],&quot;adj_close&quot;:[0,11.038905],&quot;volume&quot;:[0,585000],&quot;date&quot;:[0,&quot;2023-04-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.3],&quot;low&quot;:[0,12.18],&quot;high&quot;:[0,12.35],&quot;close&quot;:[0,12.27],&quot;adj_close&quot;:[0,11.04791],&quot;volume&quot;:[0,573600],&quot;date&quot;:[0,&quot;2023-04-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.26],&quot;low&quot;:[0,12.2],&quot;high&quot;:[0,12.44],&quot;close&quot;:[0,12.29],&quot;adj_close&quot;:[0,11.065918],&quot;volume&quot;:[0,611000],&quot;date&quot;:[0,&quot;2023-04-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.12],&quot;low&quot;:[0,12.07],&quot;high&quot;:[0,12.25],&quot;close&quot;:[0,12.21],&quot;adj_close&quot;:[0,10.993884],&quot;volume&quot;:[0,794100],&quot;date&quot;:[0,&quot;2023-03-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.16],&quot;low&quot;:[0,11.9],&quot;high&quot;:[0,12.16],&quot;close&quot;:[0,12.05],&quot;adj_close&quot;:[0,10.849821],&quot;volume&quot;:[0,721200],&quot;date&quot;:[0,&quot;2023-03-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.08],&quot;low&quot;:[0,12],&quot;high&quot;:[0,12.16],&quot;close&quot;:[0,12.15],&quot;adj_close&quot;:[0,10.8048],&quot;volume&quot;:[0,722700],&quot;date&quot;:[0,&quot;2023-03-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.74],&quot;low&quot;:[0,11.71],&quot;high&quot;:[0,11.92],&quot;close&quot;:[0,11.92],&quot;adj_close&quot;:[0,10.600266],&quot;volume&quot;:[0,759700],&quot;date&quot;:[0,&quot;2023-03-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.78],&quot;low&quot;:[0,11.64],&quot;high&quot;:[0,11.93],&quot;close&quot;:[0,11.77],&quot;adj_close&quot;:[0,10.466873],&quot;volume&quot;:[0,1020800],&quot;date&quot;:[0,&quot;2023-03-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.02],&quot;low&quot;:[0,10.94],&quot;high&quot;:[0,11.59],&quot;close&quot;:[0,11.59],&quot;adj_close&quot;:[0,10.306803],&quot;volume&quot;:[0,952500],&quot;date&quot;:[0,&quot;2023-03-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.33],&quot;low&quot;:[0,11.05],&quot;high&quot;:[0,11.56],&quot;close&quot;:[0,11.13],&quot;adj_close&quot;:[0,9.897731],&quot;volume&quot;:[0,1214200],&quot;date&quot;:[0,&quot;2023-03-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.7],&quot;low&quot;:[0,11.21],&quot;high&quot;:[0,11.9],&quot;close&quot;:[0,11.21],&quot;adj_close&quot;:[0,9.968875],&quot;volume&quot;:[0,1764000],&quot;date&quot;:[0,&quot;2023-03-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.26],&quot;low&quot;:[0,11.24],&quot;high&quot;:[0,11.38],&quot;close&quot;:[0,11.35],&quot;adj_close&quot;:[0,10.093373],&quot;volume&quot;:[0,980800],&quot;date&quot;:[0,&quot;2023-03-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,10.84],&quot;low&quot;:[0,10.83],&quot;high&quot;:[0,11.14],&quot;close&quot;:[0,11.04],&quot;adj_close&quot;:[0,9.817696],&quot;volume&quot;:[0,1542700],&quot;date&quot;:[0,&quot;2023-03-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.35],&quot;low&quot;:[0,10.82],&quot;high&quot;:[0,11.42],&quot;close&quot;:[0,10.83],&quot;adj_close&quot;:[0,9.630946],&quot;volume&quot;:[0,3536900],&quot;date&quot;:[0,&quot;2023-03-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.31],&quot;low&quot;:[0,11.08],&quot;high&quot;:[0,11.59],&quot;close&quot;:[0,11.46],&quot;adj_close&quot;:[0,10.191194],&quot;volume&quot;:[0,1241900],&quot;date&quot;:[0,&quot;2023-03-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.28],&quot;low&quot;:[0,11.04],&quot;high&quot;:[0,11.42],&quot;close&quot;:[0,11.34],&quot;adj_close&quot;:[0,10.084479],&quot;volume&quot;:[0,1340700],&quot;date&quot;:[0,&quot;2023-03-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.52],&quot;low&quot;:[0,11.5],&quot;high&quot;:[0,11.94],&quot;close&quot;:[0,11.57],&quot;adj_close&quot;:[0,10.289016],&quot;volume&quot;:[0,1594400],&quot;date&quot;:[0,&quot;2023-03-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.25],&quot;low&quot;:[0,10.95],&quot;high&quot;:[0,11.61],&quot;close&quot;:[0,11.29],&quot;adj_close&quot;:[0,10.040015],&quot;volume&quot;:[0,1641800],&quot;date&quot;:[0,&quot;2023-03-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.87],&quot;low&quot;:[0,11.37],&quot;high&quot;:[0,11.98],&quot;close&quot;:[0,11.5],&quot;adj_close&quot;:[0,10.226766],&quot;volume&quot;:[0,1264700],&quot;date&quot;:[0,&quot;2023-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.4],&quot;low&quot;:[0,12],&quot;high&quot;:[0,12.48],&quot;close&quot;:[0,12],&quot;adj_close&quot;:[0,10.671408],&quot;volume&quot;:[0,718700],&quot;date&quot;:[0,&quot;2023-03-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.63],&quot;low&quot;:[0,12.29],&quot;high&quot;:[0,12.63],&quot;close&quot;:[0,12.39],&quot;adj_close&quot;:[0,11.018228],&quot;volume&quot;:[0,564200],&quot;date&quot;:[0,&quot;2023-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.8],&quot;low&quot;:[0,12.58],&quot;high&quot;:[0,12.91],&quot;close&quot;:[0,12.61],&quot;adj_close&quot;:[0,11.213871],&quot;volume&quot;:[0,528100],&quot;date&quot;:[0,&quot;2023-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.95],&quot;low&quot;:[0,12.77],&quot;high&quot;:[0,13],&quot;close&quot;:[0,12.8],&quot;adj_close&quot;:[0,11.382834],&quot;volume&quot;:[0,655500],&quot;date&quot;:[0,&quot;2023-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.85],&quot;low&quot;:[0,12.76],&quot;high&quot;:[0,12.91],&quot;close&quot;:[0,12.83],&quot;adj_close&quot;:[0,11.409513],&quot;volume&quot;:[0,588500],&quot;date&quot;:[0,&quot;2023-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.65],&quot;low&quot;:[0,12.57],&quot;high&quot;:[0,12.78],&quot;close&quot;:[0,12.77],&quot;adj_close&quot;:[0,11.356156],&quot;volume&quot;:[0,660200],&quot;date&quot;:[0,&quot;2023-03-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.88],&quot;low&quot;:[0,12.62],&quot;high&quot;:[0,12.88],&quot;close&quot;:[0,12.68],&quot;adj_close&quot;:[0,11.276121],&quot;volume&quot;:[0,721400],&quot;date&quot;:[0,&quot;2023-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.86],&quot;low&quot;:[0,12.8],&quot;high&quot;:[0,12.94],&quot;close&quot;:[0,12.87],&quot;adj_close&quot;:[0,11.445086],&quot;volume&quot;:[0,730000],&quot;date&quot;:[0,&quot;2023-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.05],&quot;low&quot;:[0,12.74],&quot;high&quot;:[0,13.06],&quot;close&quot;:[0,12.83],&quot;adj_close&quot;:[0,11.409513],&quot;volume&quot;:[0,907700],&quot;date&quot;:[0,&quot;2023-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.34],&quot;low&quot;:[0,12.96],&quot;high&quot;:[0,13.37],&quot;close&quot;:[0,13.13],&quot;adj_close&quot;:[0,11.542906],&quot;volume&quot;:[0,924100],&quot;date&quot;:[0,&quot;2023-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.48],&quot;low&quot;:[0,13.31],&quot;high&quot;:[0,13.51],&quot;close&quot;:[0,13.34],&quot;adj_close&quot;:[0,11.727522],&quot;volume&quot;:[0,594700],&quot;date&quot;:[0,&quot;2023-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.28],&quot;low&quot;:[0,13.28],&quot;high&quot;:[0,13.45],&quot;close&quot;:[0,13.4],&quot;adj_close&quot;:[0,11.780268],&quot;volume&quot;:[0,675800],&quot;date&quot;:[0,&quot;2023-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.59],&quot;low&quot;:[0,13.2],&quot;high&quot;:[0,13.62],&quot;close&quot;:[0,13.28],&quot;adj_close&quot;:[0,11.674774],&quot;volume&quot;:[0,1046100],&quot;date&quot;:[0,&quot;2023-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.74],&quot;low&quot;:[0,13.51],&quot;high&quot;:[0,13.74],&quot;close&quot;:[0,13.7],&quot;adj_close&quot;:[0,12.044005],&quot;volume&quot;:[0,765100],&quot;date&quot;:[0,&quot;2023-02-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.56],&quot;low&quot;:[0,13.51],&quot;high&quot;:[0,13.76],&quot;close&quot;:[0,13.73],&quot;adj_close&quot;:[0,12.07038],&quot;volume&quot;:[0,522300],&quot;date&quot;:[0,&quot;2023-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.55],&quot;low&quot;:[0,13.5],&quot;high&quot;:[0,13.71],&quot;close&quot;:[0,13.7],&quot;adj_close&quot;:[0,12.044005],&quot;volume&quot;:[0,547100],&quot;date&quot;:[0,&quot;2023-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.7],&quot;low&quot;:[0,13.5],&quot;high&quot;:[0,13.72],&quot;close&quot;:[0,13.58],&quot;adj_close&quot;:[0,11.938512],&quot;volume&quot;:[0,692700],&quot;date&quot;:[0,&quot;2023-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.65],&quot;low&quot;:[0,13.61],&quot;high&quot;:[0,13.73],&quot;close&quot;:[0,13.72],&quot;adj_close&quot;:[0,12.061589],&quot;volume&quot;:[0,668100],&quot;date&quot;:[0,&quot;2023-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.4],&quot;low&quot;:[0,13.39],&quot;high&quot;:[0,13.63],&quot;close&quot;:[0,13.62],&quot;adj_close&quot;:[0,11.973678],&quot;volume&quot;:[0,508700],&quot;date&quot;:[0,&quot;2023-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.82],&quot;low&quot;:[0,13.28],&quot;high&quot;:[0,13.89],&quot;close&quot;:[0,13.41],&quot;adj_close&quot;:[0,11.789061],&quot;volume&quot;:[0,1435800],&quot;date&quot;:[0,&quot;2023-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.9],&quot;low&quot;:[0,13.66],&quot;high&quot;:[0,13.95],&quot;close&quot;:[0,13.78],&quot;adj_close&quot;:[0,12.114337],&quot;volume&quot;:[0,618600],&quot;date&quot;:[0,&quot;2023-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.62],&quot;low&quot;:[0,13.53],&quot;high&quot;:[0,13.89],&quot;close&quot;:[0,13.89],&quot;adj_close&quot;:[0,12.211041],&quot;volume&quot;:[0,876300],&quot;date&quot;:[0,&quot;2023-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.85],&quot;low&quot;:[0,13.61],&quot;high&quot;:[0,13.89],&quot;close&quot;:[0,13.62],&quot;adj_close&quot;:[0,11.973678],&quot;volume&quot;:[0,632200],&quot;date&quot;:[0,&quot;2023-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.03],&quot;low&quot;:[0,13.84],&quot;high&quot;:[0,14.04],&quot;close&quot;:[0,13.91],&quot;adj_close&quot;:[0,12.2286215],&quot;volume&quot;:[0,1233100],&quot;date&quot;:[0,&quot;2023-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.27],&quot;low&quot;:[0,14.02],&quot;high&quot;:[0,14.42],&quot;close&quot;:[0,14.05],&quot;adj_close&quot;:[0,12.3517],&quot;volume&quot;:[0,1728300],&quot;date&quot;:[0,&quot;2023-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.7],&quot;low&quot;:[0,13.64],&quot;high&quot;:[0,14.25],&quot;close&quot;:[0,14.14],&quot;adj_close&quot;:[0,12.430821],&quot;volume&quot;:[0,1129000],&quot;date&quot;:[0,&quot;2023-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.54],&quot;low&quot;:[0,13.53],&quot;high&quot;:[0,13.76],&quot;close&quot;:[0,13.73],&quot;adj_close&quot;:[0,12.07038],&quot;volume&quot;:[0,761400],&quot;date&quot;:[0,&quot;2023-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.65],&quot;low&quot;:[0,13.45],&quot;high&quot;:[0,13.67],&quot;close&quot;:[0,13.49],&quot;adj_close&quot;:[0,11.85939],&quot;volume&quot;:[0,885400],&quot;date&quot;:[0,&quot;2023-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.76],&quot;low&quot;:[0,13.72],&quot;high&quot;:[0,13.89],&quot;close&quot;:[0,13.85],&quot;adj_close&quot;:[0,12.044005],&quot;volume&quot;:[0,1768900],&quot;date&quot;:[0,&quot;2023-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.83],&quot;low&quot;:[0,13.67],&quot;high&quot;:[0,13.87],&quot;close&quot;:[0,13.75],&quot;adj_close&quot;:[0,11.9570465],&quot;volume&quot;:[0,828100],&quot;date&quot;:[0,&quot;2023-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.75],&quot;low&quot;:[0,13.67],&quot;high&quot;:[0,13.78],&quot;close&quot;:[0,13.74],&quot;adj_close&quot;:[0,11.94835],&quot;volume&quot;:[0,748500],&quot;date&quot;:[0,&quot;2023-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.88],&quot;low&quot;:[0,13.78],&quot;high&quot;:[0,14],&quot;close&quot;:[0,13.82],&quot;adj_close&quot;:[0,12.017918],&quot;volume&quot;:[0,548200],&quot;date&quot;:[0,&quot;2023-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.8],&quot;low&quot;:[0,13.76],&quot;high&quot;:[0,13.89],&quot;close&quot;:[0,13.84],&quot;adj_close&quot;:[0,12.035311],&quot;volume&quot;:[0,696700],&quot;date&quot;:[0,&quot;2023-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.7],&quot;low&quot;:[0,13.59],&quot;high&quot;:[0,13.72],&quot;close&quot;:[0,13.7],&quot;adj_close&quot;:[0,11.913566],&quot;volume&quot;:[0,607100],&quot;date&quot;:[0,&quot;2023-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.58],&quot;low&quot;:[0,13.53],&quot;high&quot;:[0,13.7],&quot;close&quot;:[0,13.66],&quot;adj_close&quot;:[0,11.878782],&quot;volume&quot;:[0,610800],&quot;date&quot;:[0,&quot;2023-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.73],&quot;low&quot;:[0,13.58],&quot;high&quot;:[0,13.75],&quot;close&quot;:[0,13.63],&quot;adj_close&quot;:[0,11.852694],&quot;volume&quot;:[0,448200],&quot;date&quot;:[0,&quot;2023-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.7],&quot;low&quot;:[0,13.59],&quot;high&quot;:[0,13.76],&quot;close&quot;:[0,13.64],&quot;adj_close&quot;:[0,11.861389],&quot;volume&quot;:[0,566500],&quot;date&quot;:[0,&quot;2023-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.5],&quot;low&quot;:[0,13.47],&quot;high&quot;:[0,13.66],&quot;close&quot;:[0,13.64],&quot;adj_close&quot;:[0,11.861389],&quot;volume&quot;:[0,954700],&quot;date&quot;:[0,&quot;2023-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.55],&quot;low&quot;:[0,13.49],&quot;high&quot;:[0,13.62],&quot;close&quot;:[0,13.55],&quot;adj_close&quot;:[0,11.783126],&quot;volume&quot;:[0,653800],&quot;date&quot;:[0,&quot;2023-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.3],&quot;low&quot;:[0,13.25],&quot;high&quot;:[0,13.56],&quot;close&quot;:[0,13.52],&quot;adj_close&quot;:[0,11.757039],&quot;volume&quot;:[0,491700],&quot;date&quot;:[0,&quot;2023-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.03],&quot;low&quot;:[0,12.94],&quot;high&quot;:[0,13.21],&quot;close&quot;:[0,13.21],&quot;adj_close&quot;:[0,11.487459],&quot;volume&quot;:[0,647200],&quot;date&quot;:[0,&quot;2023-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.93],&quot;low&quot;:[0,12.92],&quot;high&quot;:[0,13.11],&quot;close&quot;:[0,12.96],&quot;adj_close&quot;:[0,11.270059],&quot;volume&quot;:[0,510500],&quot;date&quot;:[0,&quot;2023-01-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.01],&quot;low&quot;:[0,12.92],&quot;high&quot;:[0,13.09],&quot;close&quot;:[0,12.97],&quot;adj_close&quot;:[0,11.278755],&quot;volume&quot;:[0,500700],&quot;date&quot;:[0,&quot;2023-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.84],&quot;low&quot;:[0,12.77],&quot;high&quot;:[0,12.96],&quot;close&quot;:[0,12.9],&quot;adj_close&quot;:[0,11.217882],&quot;volume&quot;:[0,420600],&quot;date&quot;:[0,&quot;2023-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.75],&quot;low&quot;:[0,12.72],&quot;high&quot;:[0,12.99],&quot;close&quot;:[0,12.94],&quot;adj_close&quot;:[0,11.252666],&quot;volume&quot;:[0,739100],&quot;date&quot;:[0,&quot;2023-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.48],&quot;low&quot;:[0,12.45],&quot;high&quot;:[0,12.76],&quot;close&quot;:[0,12.57],&quot;adj_close&quot;:[0,10.930915],&quot;volume&quot;:[0,444000],&quot;date&quot;:[0,&quot;2023-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.37],&quot;low&quot;:[0,12.27],&quot;high&quot;:[0,12.47],&quot;close&quot;:[0,12.37],&quot;adj_close&quot;:[0,10.756993],&quot;volume&quot;:[0,750400],&quot;date&quot;:[0,&quot;2022-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.39],&quot;low&quot;:[0,12.27],&quot;high&quot;:[0,12.65],&quot;close&quot;:[0,12.55],&quot;adj_close&quot;:[0,10.913523],&quot;volume&quot;:[0,826900],&quot;date&quot;:[0,&quot;2022-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.9],&quot;low&quot;:[0,12.36],&quot;high&quot;:[0,12.96],&quot;close&quot;:[0,12.37],&quot;adj_close&quot;:[0,10.626553],&quot;volume&quot;:[0,820400],&quot;date&quot;:[0,&quot;2022-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.99],&quot;low&quot;:[0,12.86],&quot;high&quot;:[0,13.01],&quot;close&quot;:[0,12.88],&quot;adj_close&quot;:[0,11.064674],&quot;volume&quot;:[0,551500],&quot;date&quot;:[0,&quot;2022-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.8],&quot;low&quot;:[0,12.8],&quot;high&quot;:[0,12.98],&quot;close&quot;:[0,12.97],&quot;adj_close&quot;:[0,11.141988],&quot;volume&quot;:[0,417900],&quot;date&quot;:[0,&quot;2022-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.87],&quot;low&quot;:[0,12.74],&quot;high&quot;:[0,12.98],&quot;close&quot;:[0,12.89],&quot;adj_close&quot;:[0,11.073263],&quot;volume&quot;:[0,769000],&quot;date&quot;:[0,&quot;2022-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.92],&quot;low&quot;:[0,12.92],&quot;high&quot;:[0,13.15],&quot;close&quot;:[0,12.97],&quot;adj_close&quot;:[0,11.141988],&quot;volume&quot;:[0,582000],&quot;date&quot;:[0,&quot;2022-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.07],&quot;low&quot;:[0,12.65],&quot;high&quot;:[0,13.1],&quot;close&quot;:[0,12.77],&quot;adj_close&quot;:[0,10.970177],&quot;volume&quot;:[0,865300],&quot;date&quot;:[0,&quot;2022-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.84],&quot;low&quot;:[0,12.8],&quot;high&quot;:[0,13.25],&quot;close&quot;:[0,13.15],&quot;adj_close&quot;:[0,11.29662],&quot;volume&quot;:[0,680000],&quot;date&quot;:[0,&quot;2022-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.34],&quot;low&quot;:[0,12.79],&quot;high&quot;:[0,13.34],&quot;close&quot;:[0,12.81],&quot;adj_close&quot;:[0,11.004538],&quot;volume&quot;:[0,2593900],&quot;date&quot;:[0,&quot;2022-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.39],&quot;low&quot;:[0,13.32],&quot;high&quot;:[0,13.5],&quot;close&quot;:[0,13.4],&quot;adj_close&quot;:[0,11.511383],&quot;volume&quot;:[0,757900],&quot;date&quot;:[0,&quot;2022-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.72],&quot;low&quot;:[0,13.46],&quot;high&quot;:[0,13.74],&quot;close&quot;:[0,13.53],&quot;adj_close&quot;:[0,11.623062],&quot;volume&quot;:[0,1404700],&quot;date&quot;:[0,&quot;2022-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.82],&quot;low&quot;:[0,13.59],&quot;high&quot;:[0,13.94],&quot;close&quot;:[0,13.73],&quot;adj_close&quot;:[0,11.794872],&quot;volume&quot;:[0,1233300],&quot;date&quot;:[0,&quot;2022-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.56],&quot;low&quot;:[0,13.47],&quot;high&quot;:[0,13.6],&quot;close&quot;:[0,13.54],&quot;adj_close&quot;:[0,11.631652],&quot;volume&quot;:[0,587100],&quot;date&quot;:[0,&quot;2022-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.51],&quot;low&quot;:[0,13.45],&quot;high&quot;:[0,13.64],&quot;close&quot;:[0,13.59],&quot;adj_close&quot;:[0,11.674605],&quot;volume&quot;:[0,697600],&quot;date&quot;:[0,&quot;2022-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.4],&quot;low&quot;:[0,13.4],&quot;high&quot;:[0,13.6],&quot;close&quot;:[0,13.57],&quot;adj_close&quot;:[0,11.657424],&quot;volume&quot;:[0,714700],&quot;date&quot;:[0,&quot;2022-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,13.14],&quot;high&quot;:[0,13.45],&quot;close&quot;:[0,13.39],&quot;adj_close&quot;:[0,11.502793],&quot;volume&quot;:[0,302200],&quot;date&quot;:[0,&quot;2022-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.31],&quot;low&quot;:[0,13.12],&quot;high&quot;:[0,13.39],&quot;close&quot;:[0,13.18],&quot;adj_close&quot;:[0,11.3223915],&quot;volume&quot;:[0,398600],&quot;date&quot;:[0,&quot;2022-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.62],&quot;low&quot;:[0,13.35],&quot;high&quot;:[0,13.67],&quot;close&quot;:[0,13.35],&quot;adj_close&quot;:[0,11.4684305],&quot;volume&quot;:[0,542600],&quot;date&quot;:[0,&quot;2022-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.75],&quot;low&quot;:[0,13.43],&quot;high&quot;:[0,13.78],&quot;close&quot;:[0,13.77],&quot;adj_close&quot;:[0,11.829235],&quot;volume&quot;:[0,898100],&quot;date&quot;:[0,&quot;2022-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.7],&quot;low&quot;:[0,13.7],&quot;high&quot;:[0,14.12],&quot;close&quot;:[0,13.88],&quot;adj_close&quot;:[0,11.923734],&quot;volume&quot;:[0,892900],&quot;date&quot;:[0,&quot;2022-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.49],&quot;low&quot;:[0,13.25],&quot;high&quot;:[0,13.68],&quot;close&quot;:[0,13.64],&quot;adj_close&quot;:[0,11.717556],&quot;volume&quot;:[0,1186500],&quot;date&quot;:[0,&quot;2022-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.7],&quot;low&quot;:[0,13.42],&quot;high&quot;:[0,13.7],&quot;close&quot;:[0,13.55],&quot;adj_close&quot;:[0,11.640242],&quot;volume&quot;:[0,741800],&quot;date&quot;:[0,&quot;2022-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.06],&quot;low&quot;:[0,13.75],&quot;high&quot;:[0,14.1],&quot;close&quot;:[0,13.76],&quot;adj_close&quot;:[0,11.691787],&quot;volume&quot;:[0,758500],&quot;date&quot;:[0,&quot;2022-11-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.01],&quot;low&quot;:[0,13.92],&quot;high&quot;:[0,14.07],&quot;close&quot;:[0,14.04],&quot;adj_close&quot;:[0,11.929701],&quot;volume&quot;:[0,542100],&quot;date&quot;:[0,&quot;2022-11-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.91],&quot;low&quot;:[0,13.85],&quot;high&quot;:[0,14.02],&quot;close&quot;:[0,13.95],&quot;adj_close&quot;:[0,11.853227],&quot;volume&quot;:[0,653100],&quot;date&quot;:[0,&quot;2022-11-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.96],&quot;low&quot;:[0,13.82],&quot;high&quot;:[0,14.05],&quot;close&quot;:[0,13.99],&quot;adj_close&quot;:[0,11.887215],&quot;volume&quot;:[0,661800],&quot;date&quot;:[0,&quot;2022-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.8],&quot;low&quot;:[0,13.73],&quot;high&quot;:[0,13.96],&quot;close&quot;:[0,13.91],&quot;adj_close&quot;:[0,11.819239],&quot;volume&quot;:[0,786900],&quot;date&quot;:[0,&quot;2022-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.04],&quot;low&quot;:[0,13.68],&quot;high&quot;:[0,14.04],&quot;close&quot;:[0,13.79],&quot;adj_close&quot;:[0,11.717276],&quot;volume&quot;:[0,1325800],&quot;date&quot;:[0,&quot;2022-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.89],&quot;low&quot;:[0,13.68],&quot;high&quot;:[0,13.89],&quot;close&quot;:[0,13.81],&quot;adj_close&quot;:[0,11.734271],&quot;volume&quot;:[0,682100],&quot;date&quot;:[0,&quot;2022-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.27],&quot;low&quot;:[0,13.89],&quot;high&quot;:[0,14.27],&quot;close&quot;:[0,14.12],&quot;adj_close&quot;:[0,11.997675],&quot;volume&quot;:[0,492500],&quot;date&quot;:[0,&quot;2022-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.52],&quot;low&quot;:[0,14.08],&quot;high&quot;:[0,14.61],&quot;close&quot;:[0,14.34],&quot;adj_close&quot;:[0,12.1846075],&quot;volume&quot;:[0,725500],&quot;date&quot;:[0,&quot;2022-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.51],&quot;low&quot;:[0,14.23],&quot;high&quot;:[0,14.61],&quot;close&quot;:[0,14.33],&quot;adj_close&quot;:[0,12.176111],&quot;volume&quot;:[0,653200],&quot;date&quot;:[0,&quot;2022-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.33],&quot;low&quot;:[0,14.11],&quot;high&quot;:[0,14.62],&quot;close&quot;:[0,14.57],&quot;adj_close&quot;:[0,12.380038],&quot;volume&quot;:[0,511100],&quot;date&quot;:[0,&quot;2022-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14],&quot;low&quot;:[0,14],&quot;high&quot;:[0,14.4],&quot;close&quot;:[0,14.39],&quot;adj_close&quot;:[0,12.227092],&quot;volume&quot;:[0,597900],&quot;date&quot;:[0,&quot;2022-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.66],&quot;low&quot;:[0,13.54],&quot;high&quot;:[0,13.94],&quot;close&quot;:[0,13.66],&quot;adj_close&quot;:[0,11.606817],&quot;volume&quot;:[0,530600],&quot;date&quot;:[0,&quot;2022-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.5],&quot;low&quot;:[0,13.34],&quot;high&quot;:[0,13.96],&quot;close&quot;:[0,13.64],&quot;adj_close&quot;:[0,11.589823],&quot;volume&quot;:[0,744200],&quot;date&quot;:[0,&quot;2022-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.35],&quot;low&quot;:[0,13.17],&quot;high&quot;:[0,13.44],&quot;close&quot;:[0,13.4],&quot;adj_close&quot;:[0,11.385897],&quot;volume&quot;:[0,489400],&quot;date&quot;:[0,&quot;2022-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.98],&quot;low&quot;:[0,12.92],&quot;high&quot;:[0,13.28],&quot;close&quot;:[0,13.22],&quot;adj_close&quot;:[0,11.232953],&quot;volume&quot;:[0,554300],&quot;date&quot;:[0,&quot;2022-11-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.61],&quot;low&quot;:[0,12.31],&quot;high&quot;:[0,12.78],&quot;close&quot;:[0,12.76],&quot;adj_close&quot;:[0,10.842092],&quot;volume&quot;:[0,664400],&quot;date&quot;:[0,&quot;2022-11-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.14],&quot;low&quot;:[0,12.71],&quot;high&quot;:[0,13.22],&quot;close&quot;:[0,12.71],&quot;adj_close&quot;:[0,10.799607],&quot;volume&quot;:[0,572500],&quot;date&quot;:[0,&quot;2022-11-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.7],&quot;low&quot;:[0,12.92],&quot;high&quot;:[0,13.74],&quot;close&quot;:[0,13.11],&quot;adj_close&quot;:[0,11.139484],&quot;volume&quot;:[0,1000500],&quot;date&quot;:[0,&quot;2022-11-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.28],&quot;low&quot;:[0,13.16],&quot;high&quot;:[0,13.55],&quot;close&quot;:[0,13.38],&quot;adj_close&quot;:[0,11.368903],&quot;volume&quot;:[0,581300],&quot;date&quot;:[0,&quot;2022-10-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,12.97],&quot;high&quot;:[0,13.38],&quot;close&quot;:[0,13.33],&quot;adj_close&quot;:[0,11.326415],&quot;volume&quot;:[0,560000],&quot;date&quot;:[0,&quot;2022-10-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,13.07],&quot;high&quot;:[0,13.45],&quot;close&quot;:[0,13.15],&quot;adj_close&quot;:[0,11.046018],&quot;volume&quot;:[0,902700],&quot;date&quot;:[0,&quot;2022-10-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.85],&quot;low&quot;:[0,12.78],&quot;high&quot;:[0,13.16],&quot;close&quot;:[0,13],&quot;adj_close&quot;:[0,10.920019],&quot;volume&quot;:[0,814700],&quot;date&quot;:[0,&quot;2022-10-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.37],&quot;low&quot;:[0,12.23],&quot;high&quot;:[0,12.75],&quot;close&quot;:[0,12.7],&quot;adj_close&quot;:[0,10.668018],&quot;volume&quot;:[0,985200],&quot;date&quot;:[0,&quot;2022-10-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.44],&quot;low&quot;:[0,12.14],&quot;high&quot;:[0,12.51],&quot;close&quot;:[0,12.33],&quot;adj_close&quot;:[0,10.357219],&quot;volume&quot;:[0,564300],&quot;date&quot;:[0,&quot;2022-10-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.38],&quot;low&quot;:[0,12.07],&quot;high&quot;:[0,12.41],&quot;close&quot;:[0,12.3],&quot;adj_close&quot;:[0,10.332018],&quot;volume&quot;:[0,550000],&quot;date&quot;:[0,&quot;2022-10-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.28],&quot;low&quot;:[0,12.14],&quot;high&quot;:[0,12.44],&quot;close&quot;:[0,12.26],&quot;adj_close&quot;:[0,10.298418],&quot;volume&quot;:[0,800600],&quot;date&quot;:[0,&quot;2022-10-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.12],&quot;low&quot;:[0,11.92],&quot;high&quot;:[0,12.32],&quot;close&quot;:[0,12.21],&quot;adj_close&quot;:[0,10.256417],&quot;volume&quot;:[0,638000],&quot;date&quot;:[0,&quot;2022-10-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.18],&quot;low&quot;:[0,11.99],&quot;high&quot;:[0,12.39],&quot;close&quot;:[0,12.16],&quot;adj_close&quot;:[0,10.214418],&quot;volume&quot;:[0,740500],&quot;date&quot;:[0,&quot;2022-10-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12],&quot;low&quot;:[0,11.77],&quot;high&quot;:[0,12.14],&quot;close&quot;:[0,11.96],&quot;adj_close&quot;:[0,10.046416],&quot;volume&quot;:[0,775700],&quot;date&quot;:[0,&quot;2022-10-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.04],&quot;low&quot;:[0,11.73],&quot;high&quot;:[0,12.14],&quot;close&quot;:[0,11.74],&quot;adj_close&quot;:[0,9.861616],&quot;volume&quot;:[0,516800],&quot;date&quot;:[0,&quot;2022-10-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.34],&quot;low&quot;:[0,11.22],&quot;high&quot;:[0,11.94],&quot;close&quot;:[0,11.91],&quot;adj_close&quot;:[0,10.004418],&quot;volume&quot;:[0,761900],&quot;date&quot;:[0,&quot;2022-10-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.65],&quot;low&quot;:[0,11.19],&quot;high&quot;:[0,11.73],&quot;close&quot;:[0,11.66],&quot;adj_close&quot;:[0,9.794415],&quot;volume&quot;:[0,688500],&quot;date&quot;:[0,&quot;2022-10-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.12],&quot;low&quot;:[0,10.92],&quot;high&quot;:[0,11.81],&quot;close&quot;:[0,11.7],&quot;adj_close&quot;:[0,9.828016],&quot;volume&quot;:[0,1044400],&quot;date&quot;:[0,&quot;2022-10-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.64],&quot;low&quot;:[0,11.05],&quot;high&quot;:[0,11.67],&quot;close&quot;:[0,11.11],&quot;adj_close&quot;:[0,9.332415],&quot;volume&quot;:[0,578800],&quot;date&quot;:[0,&quot;2022-10-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.58],&quot;low&quot;:[0,11.45],&quot;high&quot;:[0,11.87],&quot;close&quot;:[0,11.57],&quot;adj_close&quot;:[0,9.718817],&quot;volume&quot;:[0,819300],&quot;date&quot;:[0,&quot;2022-10-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.1],&quot;low&quot;:[0,11.6],&quot;high&quot;:[0,12.22],&quot;close&quot;:[0,11.7],&quot;adj_close&quot;:[0,9.828016],&quot;volume&quot;:[0,894100],&quot;date&quot;:[0,&quot;2022-10-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.29],&quot;low&quot;:[0,11.62],&quot;high&quot;:[0,12.29],&quot;close&quot;:[0,12.09],&quot;adj_close&quot;:[0,10.155619],&quot;volume&quot;:[0,843800],&quot;date&quot;:[0,&quot;2022-10-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.71],&quot;low&quot;:[0,11.7],&quot;high&quot;:[0,12.54],&quot;close&quot;:[0,12.54],&quot;adj_close&quot;:[0,10.533617],&quot;volume&quot;:[0,1303500],&quot;date&quot;:[0,&quot;2022-10-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.46],&quot;low&quot;:[0,10.81],&quot;high&quot;:[0,11.6],&quot;close&quot;:[0,11.48],&quot;adj_close&quot;:[0,9.643216],&quot;volume&quot;:[0,985600],&quot;date&quot;:[0,&quot;2022-10-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,11.54],&quot;low&quot;:[0,11.36],&quot;high&quot;:[0,11.85],&quot;close&quot;:[0,11.37],&quot;adj_close&quot;:[0,9.550817],&quot;volume&quot;:[0,764500],&quot;date&quot;:[0,&quot;2022-09-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.3],&quot;low&quot;:[0,11.28],&quot;high&quot;:[0,12.3],&quot;close&quot;:[0,11.54],&quot;adj_close&quot;:[0,9.693616],&quot;volume&quot;:[0,977400],&quot;date&quot;:[0,&quot;2022-09-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.34],&quot;low&quot;:[0,12.21],&quot;high&quot;:[0,12.9],&quot;close&quot;:[0,12.48],&quot;adj_close&quot;:[0,10.357219],&quot;volume&quot;:[0,761000],&quot;date&quot;:[0,&quot;2022-09-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.31],&quot;low&quot;:[0,12.06],&quot;high&quot;:[0,12.48],&quot;close&quot;:[0,12.18],&quot;adj_close&quot;:[0,10.108248],&quot;volume&quot;:[0,872300],&quot;date&quot;:[0,&quot;2022-09-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.16],&quot;low&quot;:[0,12.01],&quot;high&quot;:[0,13.2],&quot;close&quot;:[0,12.15],&quot;adj_close&quot;:[0,10.083349],&quot;volume&quot;:[0,1117400],&quot;date&quot;:[0,&quot;2022-09-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.63],&quot;low&quot;:[0,13.03],&quot;high&quot;:[0,13.67],&quot;close&quot;:[0,13.28],&quot;adj_close&quot;:[0,11.021141],&quot;volume&quot;:[0,850000],&quot;date&quot;:[0,&quot;2022-09-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.1],&quot;low&quot;:[0,13.75],&quot;high&quot;:[0,14.1],&quot;close&quot;:[0,13.81],&quot;adj_close&quot;:[0,11.460993],&quot;volume&quot;:[0,515500],&quot;date&quot;:[0,&quot;2022-09-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.31],&quot;low&quot;:[0,14.09],&quot;high&quot;:[0,14.38],&quot;close&quot;:[0,14.09],&quot;adj_close&quot;:[0,11.693363],&quot;volume&quot;:[0,301500],&quot;date&quot;:[0,&quot;2022-09-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.33],&quot;low&quot;:[0,14.14],&quot;high&quot;:[0,14.33],&quot;close&quot;:[0,14.24],&quot;adj_close&quot;:[0,11.817851],&quot;volume&quot;:[0,232700],&quot;date&quot;:[0,&quot;2022-09-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.36],&quot;low&quot;:[0,14.29],&quot;high&quot;:[0,14.51],&quot;close&quot;:[0,14.42],&quot;adj_close&quot;:[0,11.967233],&quot;volume&quot;:[0,338500],&quot;date&quot;:[0,&quot;2022-09-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.15],&quot;low&quot;:[0,14.03],&quot;high&quot;:[0,14.48],&quot;close&quot;:[0,14.48],&quot;adj_close&quot;:[0,12.017027],&quot;volume&quot;:[0,658700],&quot;date&quot;:[0,&quot;2022-09-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.43],&quot;low&quot;:[0,14.22],&quot;high&quot;:[0,14.57],&quot;close&quot;:[0,14.23],&quot;adj_close&quot;:[0,11.809552],&quot;volume&quot;:[0,473400],&quot;date&quot;:[0,&quot;2022-09-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.53],&quot;low&quot;:[0,14.38],&quot;high&quot;:[0,14.55],&quot;close&quot;:[0,14.52],&quot;adj_close&quot;:[0,12.050226],&quot;volume&quot;:[0,323600],&quot;date&quot;:[0,&quot;2022-09-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.74],&quot;low&quot;:[0,14.41],&quot;high&quot;:[0,14.79],&quot;close&quot;:[0,14.52],&quot;adj_close&quot;:[0,12.050226],&quot;volume&quot;:[0,534800],&quot;date&quot;:[0,&quot;2022-09-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.95],&quot;low&quot;:[0,14.8],&quot;high&quot;:[0,14.98],&quot;close&quot;:[0,14.94],&quot;adj_close&quot;:[0,12.398785],&quot;volume&quot;:[0,281700],&quot;date&quot;:[0,&quot;2022-09-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.55],&quot;low&quot;:[0,14.44],&quot;high&quot;:[0,14.81],&quot;close&quot;:[0,14.8],&quot;adj_close&quot;:[0,12.2825985],&quot;volume&quot;:[0,353300],&quot;date&quot;:[0,&quot;2022-09-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.3],&quot;low&quot;:[0,14.15],&quot;high&quot;:[0,14.5],&quot;close&quot;:[0,14.44],&quot;adj_close&quot;:[0,11.98383],&quot;volume&quot;:[0,402900],&quot;date&quot;:[0,&quot;2022-09-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.15],&quot;low&quot;:[0,14.01],&quot;high&quot;:[0,14.34],&quot;close&quot;:[0,14.33],&quot;adj_close&quot;:[0,11.892543],&quot;volume&quot;:[0,402200],&quot;date&quot;:[0,&quot;2022-09-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.22],&quot;low&quot;:[0,14.05],&quot;high&quot;:[0,14.3],&quot;close&quot;:[0,14.14],&quot;adj_close&quot;:[0,11.734862],&quot;volume&quot;:[0,506600],&quot;date&quot;:[0,&quot;2022-09-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.32],&quot;low&quot;:[0,14.11],&quot;high&quot;:[0,14.42],&quot;close&quot;:[0,14.15],&quot;adj_close&quot;:[0,11.74316],&quot;volume&quot;:[0,398700],&quot;date&quot;:[0,&quot;2022-09-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.59],&quot;low&quot;:[0,14.01],&quot;high&quot;:[0,14.6],&quot;close&quot;:[0,14.16],&quot;adj_close&quot;:[0,11.751458],&quot;volume&quot;:[0,881800],&quot;date&quot;:[0,&quot;2022-09-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.66],&quot;low&quot;:[0,14.58],&quot;high&quot;:[0,14.9],&quot;close&quot;:[0,14.68],&quot;adj_close&quot;:[0,12.183009],&quot;volume&quot;:[0,488500],&quot;date&quot;:[0,&quot;2022-08-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.1],&quot;low&quot;:[0,14.61],&quot;high&quot;:[0,15.15],&quot;close&quot;:[0,14.62],&quot;adj_close&quot;:[0,12.133217],&quot;volume&quot;:[0,529300],&quot;date&quot;:[0,&quot;2022-08-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.26],&quot;low&quot;:[0,15.18],&quot;high&quot;:[0,15.41],&quot;close&quot;:[0,15.21],&quot;adj_close&quot;:[0,12.498373],&quot;volume&quot;:[0,687400],&quot;date&quot;:[0,&quot;2022-08-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.44],&quot;low&quot;:[0,15.25],&quot;high&quot;:[0,15.5],&quot;close&quot;:[0,15.32],&quot;adj_close&quot;:[0,12.588763],&quot;volume&quot;:[0,401500],&quot;date&quot;:[0,&quot;2022-08-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.35],&quot;low&quot;:[0,15.28],&quot;high&quot;:[0,15.54],&quot;close&quot;:[0,15.42],&quot;adj_close&quot;:[0,12.670934],&quot;volume&quot;:[0,443400],&quot;date&quot;:[0,&quot;2022-08-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.29],&quot;low&quot;:[0,15.24],&quot;high&quot;:[0,15.35],&quot;close&quot;:[0,15.27],&quot;adj_close&quot;:[0,12.547678],&quot;volume&quot;:[0,351900],&quot;date&quot;:[0,&quot;2022-08-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.14],&quot;low&quot;:[0,15.13],&quot;high&quot;:[0,15.36],&quot;close&quot;:[0,15.27],&quot;adj_close&quot;:[0,12.547678],&quot;volume&quot;:[0,485300],&quot;date&quot;:[0,&quot;2022-08-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.38],&quot;low&quot;:[0,15.05],&quot;high&quot;:[0,15.41],&quot;close&quot;:[0,15.1],&quot;adj_close&quot;:[0,12.407984],&quot;volume&quot;:[0,572800],&quot;date&quot;:[0,&quot;2022-08-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.55],&quot;low&quot;:[0,15.46],&quot;high&quot;:[0,15.57],&quot;close&quot;:[0,15.52],&quot;adj_close&quot;:[0,12.753104],&quot;volume&quot;:[0,629900],&quot;date&quot;:[0,&quot;2022-08-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.64],&quot;low&quot;:[0,15.57],&quot;high&quot;:[0,15.66],&quot;close&quot;:[0,15.61],&quot;adj_close&quot;:[0,12.82706],&quot;volume&quot;:[0,266700],&quot;date&quot;:[0,&quot;2022-08-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.6],&quot;low&quot;:[0,15.47],&quot;high&quot;:[0,15.67],&quot;close&quot;:[0,15.62],&quot;adj_close&quot;:[0,12.835279],&quot;volume&quot;:[0,378700],&quot;date&quot;:[0,&quot;2022-08-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.66],&quot;low&quot;:[0,15.6],&quot;high&quot;:[0,15.75],&quot;close&quot;:[0,15.72],&quot;adj_close&quot;:[0,12.917451],&quot;volume&quot;:[0,425100],&quot;date&quot;:[0,&quot;2022-08-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.65],&quot;low&quot;:[0,15.56],&quot;high&quot;:[0,15.68],&quot;close&quot;:[0,15.66],&quot;adj_close&quot;:[0,12.868148],&quot;volume&quot;:[0,387800],&quot;date&quot;:[0,&quot;2022-08-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.65],&quot;low&quot;:[0,15.64],&quot;high&quot;:[0,15.72],&quot;close&quot;:[0,15.68],&quot;adj_close&quot;:[0,12.884583],&quot;volume&quot;:[0,463300],&quot;date&quot;:[0,&quot;2022-08-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.75],&quot;low&quot;:[0,15.61],&quot;high&quot;:[0,15.85],&quot;close&quot;:[0,15.62],&quot;adj_close&quot;:[0,12.835279],&quot;volume&quot;:[0,388900],&quot;date&quot;:[0,&quot;2022-08-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.88],&quot;low&quot;:[0,15.67],&quot;high&quot;:[0,15.93],&quot;close&quot;:[0,15.69],&quot;adj_close&quot;:[0,12.892799],&quot;volume&quot;:[0,557900],&quot;date&quot;:[0,&quot;2022-08-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.77],&quot;low&quot;:[0,15.61],&quot;high&quot;:[0,15.77],&quot;close&quot;:[0,15.75],&quot;adj_close&quot;:[0,12.942103],&quot;volume&quot;:[0,400800],&quot;date&quot;:[0,&quot;2022-08-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.64],&quot;low&quot;:[0,15.64],&quot;high&quot;:[0,15.9],&quot;close&quot;:[0,15.77],&quot;adj_close&quot;:[0,12.958538],&quot;volume&quot;:[0,472500],&quot;date&quot;:[0,&quot;2022-08-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.86],&quot;low&quot;:[0,15.5],&quot;high&quot;:[0,15.87],&quot;close&quot;:[0,15.63],&quot;adj_close&quot;:[0,12.843496],&quot;volume&quot;:[0,487000],&quot;date&quot;:[0,&quot;2022-08-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.93],&quot;low&quot;:[0,15.72],&quot;high&quot;:[0,15.97],&quot;close&quot;:[0,15.78],&quot;adj_close&quot;:[0,12.966754],&quot;volume&quot;:[0,448000],&quot;date&quot;:[0,&quot;2022-08-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16],&quot;low&quot;:[0,15.91],&quot;high&quot;:[0,16.09],&quot;close&quot;:[0,15.93],&quot;adj_close&quot;:[0,13.090013],&quot;volume&quot;:[0,330000],&quot;date&quot;:[0,&quot;2022-08-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.12],&quot;low&quot;:[0,15.87],&quot;high&quot;:[0,16.14],&quot;close&quot;:[0,15.88],&quot;adj_close&quot;:[0,13.048925],&quot;volume&quot;:[0,400700],&quot;date&quot;:[0,&quot;2022-08-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.05],&quot;low&quot;:[0,15.93],&quot;high&quot;:[0,16.3],&quot;close&quot;:[0,16.2],&quot;adj_close&quot;:[0,13.311878],&quot;volume&quot;:[0,583300],&quot;date&quot;:[0,&quot;2022-08-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.22],&quot;low&quot;:[0,16.04],&quot;high&quot;:[0,16.38],&quot;close&quot;:[0,16.05],&quot;adj_close&quot;:[0,13.188619],&quot;volume&quot;:[0,708100],&quot;date&quot;:[0,&quot;2022-07-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.96],&quot;low&quot;:[0,15.9],&quot;high&quot;:[0,16.2],&quot;close&quot;:[0,16.2],&quot;adj_close&quot;:[0,13.311878],&quot;volume&quot;:[0,764100],&quot;date&quot;:[0,&quot;2022-07-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.82],&quot;low&quot;:[0,15.78],&quot;high&quot;:[0,16.18],&quot;close&quot;:[0,16.12],&quot;adj_close&quot;:[0,13.122881],&quot;volume&quot;:[0,794900],&quot;date&quot;:[0,&quot;2022-07-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.62],&quot;low&quot;:[0,15.62],&quot;high&quot;:[0,15.85],&quot;close&quot;:[0,15.75],&quot;adj_close&quot;:[0,12.821674],&quot;volume&quot;:[0,427500],&quot;date&quot;:[0,&quot;2022-07-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.66],&quot;low&quot;:[0,15.55],&quot;high&quot;:[0,15.8],&quot;close&quot;:[0,15.75],&quot;adj_close&quot;:[0,12.821674],&quot;volume&quot;:[0,540900],&quot;date&quot;:[0,&quot;2022-07-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.8],&quot;low&quot;:[0,15.44],&quot;high&quot;:[0,15.89],&quot;close&quot;:[0,15.65],&quot;adj_close&quot;:[0,12.740266],&quot;volume&quot;:[0,846100],&quot;date&quot;:[0,&quot;2022-07-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.58],&quot;low&quot;:[0,15.3],&quot;high&quot;:[0,15.83],&quot;close&quot;:[0,15.77],&quot;adj_close&quot;:[0,12.837955],&quot;volume&quot;:[0,648000],&quot;date&quot;:[0,&quot;2022-07-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.44],&quot;low&quot;:[0,15.3],&quot;high&quot;:[0,15.65],&quot;close&quot;:[0,15.56],&quot;adj_close&quot;:[0,12.666999],&quot;volume&quot;:[0,505800],&quot;date&quot;:[0,&quot;2022-07-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.88],&quot;low&quot;:[0,14.88],&quot;high&quot;:[0,15.46],&quot;close&quot;:[0,15.41],&quot;adj_close&quot;:[0,12.5448885],&quot;volume&quot;:[0,799000],&quot;date&quot;:[0,&quot;2022-07-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.03],&quot;low&quot;:[0,14.61],&quot;high&quot;:[0,15.31],&quot;close&quot;:[0,14.78],&quot;adj_close&quot;:[0,12.032021],&quot;volume&quot;:[0,1061800],&quot;date&quot;:[0,&quot;2022-07-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.53],&quot;low&quot;:[0,14.98],&quot;high&quot;:[0,15.59],&quot;close&quot;:[0,15.36],&quot;adj_close&quot;:[0,12.504184],&quot;volume&quot;:[0,654500],&quot;date&quot;:[0,&quot;2022-07-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.31],&quot;low&quot;:[0,15.12],&quot;high&quot;:[0,15.43],&quot;close&quot;:[0,15.3],&quot;adj_close&quot;:[0,12.455339],&quot;volume&quot;:[0,619000],&quot;date&quot;:[0,&quot;2022-07-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.28],&quot;low&quot;:[0,15.26],&quot;high&quot;:[0,15.59],&quot;close&quot;:[0,15.51],&quot;adj_close&quot;:[0,12.626294],&quot;volume&quot;:[0,441700],&quot;date&quot;:[0,&quot;2022-07-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.31],&quot;low&quot;:[0,15.29],&quot;high&quot;:[0,15.57],&quot;close&quot;:[0,15.38],&quot;adj_close&quot;:[0,12.520464],&quot;volume&quot;:[0,420200],&quot;date&quot;:[0,&quot;2022-07-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.4],&quot;low&quot;:[0,15.23],&quot;high&quot;:[0,15.55],&quot;close&quot;:[0,15.28],&quot;adj_close&quot;:[0,12.439057],&quot;volume&quot;:[0,382700],&quot;date&quot;:[0,&quot;2022-07-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.26],&quot;low&quot;:[0,15.12],&quot;high&quot;:[0,15.48],&quot;close&quot;:[0,15.42],&quot;adj_close&quot;:[0,12.553026],&quot;volume&quot;:[0,456300],&quot;date&quot;:[0,&quot;2022-07-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.12],&quot;low&quot;:[0,15.01],&quot;high&quot;:[0,15.3],&quot;close&quot;:[0,15.21],&quot;adj_close&quot;:[0,12.3820715],&quot;volume&quot;:[0,435100],&quot;date&quot;:[0,&quot;2022-07-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.11],&quot;low&quot;:[0,14.85],&quot;high&quot;:[0,15.3],&quot;close&quot;:[0,15.02],&quot;adj_close&quot;:[0,12.2274],&quot;volume&quot;:[0,440800],&quot;date&quot;:[0,&quot;2022-07-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.08],&quot;low&quot;:[0,14.78],&quot;high&quot;:[0,15.17],&quot;close&quot;:[0,15.17],&quot;adj_close&quot;:[0,12.349509],&quot;volume&quot;:[0,706600],&quot;date&quot;:[0,&quot;2022-07-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.63],&quot;low&quot;:[0,14.63],&quot;high&quot;:[0,15.23],&quot;close&quot;:[0,15.14],&quot;adj_close&quot;:[0,12.325088],&quot;volume&quot;:[0,598000],&quot;date&quot;:[0,&quot;2022-07-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.38],&quot;low&quot;:[0,14.35],&quot;high&quot;:[0,14.76],&quot;close&quot;:[0,14.67],&quot;adj_close&quot;:[0,11.9424715],&quot;volume&quot;:[0,536000],&quot;date&quot;:[0,&quot;2022-06-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.57],&quot;low&quot;:[0,14.39],&quot;high&quot;:[0,14.74],&quot;close&quot;:[0,14.59],&quot;adj_close&quot;:[0,11.877348],&quot;volume&quot;:[0,456000],&quot;date&quot;:[0,&quot;2022-06-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.96],&quot;low&quot;:[0,14.7],&quot;high&quot;:[0,15.19],&quot;close&quot;:[0,14.78],&quot;adj_close&quot;:[0,11.909908],&quot;volume&quot;:[0,648800],&quot;date&quot;:[0,&quot;2022-06-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.2],&quot;low&quot;:[0,14.84],&quot;high&quot;:[0,15.32],&quot;close&quot;:[0,14.87],&quot;adj_close&quot;:[0,11.98243],&quot;volume&quot;:[0,802400],&quot;date&quot;:[0,&quot;2022-06-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.56],&quot;low&quot;:[0,14.56],&quot;high&quot;:[0,15.24],&quot;close&quot;:[0,15.03],&quot;adj_close&quot;:[0,12.1113615],&quot;volume&quot;:[0,1036500],&quot;date&quot;:[0,&quot;2022-06-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.19],&quot;low&quot;:[0,14.19],&quot;high&quot;:[0,14.59],&quot;close&quot;:[0,14.57],&quot;adj_close&quot;:[0,11.740689],&quot;volume&quot;:[0,673100],&quot;date&quot;:[0,&quot;2022-06-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.93],&quot;low&quot;:[0,13.93],&quot;high&quot;:[0,14.29],&quot;close&quot;:[0,14.17],&quot;adj_close&quot;:[0,11.418365],&quot;volume&quot;:[0,694500],&quot;date&quot;:[0,&quot;2022-06-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.6],&quot;low&quot;:[0,13.56],&quot;high&quot;:[0,14.11],&quot;close&quot;:[0,14.06],&quot;adj_close&quot;:[0,11.329726],&quot;volume&quot;:[0,840800],&quot;date&quot;:[0,&quot;2022-06-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.87],&quot;low&quot;:[0,12.74],&quot;high&quot;:[0,13.57],&quot;close&quot;:[0,13.37],&quot;adj_close&quot;:[0,10.773714],&quot;volume&quot;:[0,1902800],&quot;date&quot;:[0,&quot;2022-06-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.56],&quot;low&quot;:[0,12.81],&quot;high&quot;:[0,13.57],&quot;close&quot;:[0,12.83],&quot;adj_close&quot;:[0,10.338575],&quot;volume&quot;:[0,1066100],&quot;date&quot;:[0,&quot;2022-06-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,13.88],&quot;low&quot;:[0,13.56],&quot;high&quot;:[0,14.08],&quot;close&quot;:[0,13.87],&quot;adj_close&quot;:[0,11.176621],&quot;volume&quot;:[0,933900],&quot;date&quot;:[0,&quot;2022-06-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.1],&quot;low&quot;:[0,13.62],&quot;high&quot;:[0,14.19],&quot;close&quot;:[0,13.78],&quot;adj_close&quot;:[0,11.104096],&quot;volume&quot;:[0,890000],&quot;date&quot;:[0,&quot;2022-06-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.32],&quot;low&quot;:[0,14.04],&quot;high&quot;:[0,15.39],&quot;close&quot;:[0,14.05],&quot;adj_close&quot;:[0,11.321668],&quot;volume&quot;:[0,1377300],&quot;date&quot;:[0,&quot;2022-06-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.88],&quot;low&quot;:[0,15.59],&quot;high&quot;:[0,15.95],&quot;close&quot;:[0,15.67],&quot;adj_close&quot;:[0,12.627084],&quot;volume&quot;:[0,645200],&quot;date&quot;:[0,&quot;2022-06-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.7],&quot;low&quot;:[0,15.66],&quot;high&quot;:[0,16.05],&quot;close&quot;:[0,15.98],&quot;adj_close&quot;:[0,12.876887],&quot;volume&quot;:[0,797100],&quot;date&quot;:[0,&quot;2022-06-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.7],&quot;low&quot;:[0,15.56],&quot;high&quot;:[0,15.72],&quot;close&quot;:[0,15.66],&quot;adj_close&quot;:[0,12.619025],&quot;volume&quot;:[0,370900],&quot;date&quot;:[0,&quot;2022-06-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.55],&quot;low&quot;:[0,15.46],&quot;high&quot;:[0,15.75],&quot;close&quot;:[0,15.75],&quot;adj_close&quot;:[0,12.691547],&quot;volume&quot;:[0,378300],&quot;date&quot;:[0,&quot;2022-06-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.77],&quot;low&quot;:[0,15.58],&quot;high&quot;:[0,15.8],&quot;close&quot;:[0,15.6],&quot;adj_close&quot;:[0,12.570677],&quot;volume&quot;:[0,468300],&quot;date&quot;:[0,&quot;2022-06-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.8],&quot;low&quot;:[0,15.66],&quot;high&quot;:[0,15.88],&quot;close&quot;:[0,15.68],&quot;adj_close&quot;:[0,12.635144],&quot;volume&quot;:[0,544100],&quot;date&quot;:[0,&quot;2022-06-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.71],&quot;low&quot;:[0,15.53],&quot;high&quot;:[0,15.83],&quot;close&quot;:[0,15.82],&quot;adj_close&quot;:[0,12.747954],&quot;volume&quot;:[0,528800],&quot;date&quot;:[0,&quot;2022-06-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.55],&quot;low&quot;:[0,15.36],&quot;high&quot;:[0,15.73],&quot;close&quot;:[0,15.67],&quot;adj_close&quot;:[0,12.627084],&quot;volume&quot;:[0,647500],&quot;date&quot;:[0,&quot;2022-06-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.42],&quot;low&quot;:[0,15.29],&quot;high&quot;:[0,15.53],&quot;close&quot;:[0,15.49],&quot;adj_close&quot;:[0,12.482036],&quot;volume&quot;:[0,601000],&quot;date&quot;:[0,&quot;2022-05-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.37],&quot;low&quot;:[0,15.27],&quot;high&quot;:[0,15.49],&quot;close&quot;:[0,15.45],&quot;adj_close&quot;:[0,12.449803],&quot;volume&quot;:[0,510800],&quot;date&quot;:[0,&quot;2022-05-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.31],&quot;low&quot;:[0,15.28],&quot;high&quot;:[0,15.54],&quot;close&quot;:[0,15.44],&quot;adj_close&quot;:[0,12.320873],&quot;volume&quot;:[0,732000],&quot;date&quot;:[0,&quot;2022-05-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.29],&quot;low&quot;:[0,15.14],&quot;high&quot;:[0,15.42],&quot;close&quot;:[0,15.26],&quot;adj_close&quot;:[0,12.177238],&quot;volume&quot;:[0,662100],&quot;date&quot;:[0,&quot;2022-05-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.21],&quot;low&quot;:[0,14.9],&quot;high&quot;:[0,15.28],&quot;close&quot;:[0,15.28],&quot;adj_close&quot;:[0,12.193197],&quot;volume&quot;:[0,585900],&quot;date&quot;:[0,&quot;2022-05-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.13],&quot;low&quot;:[0,15.02],&quot;high&quot;:[0,15.32],&quot;close&quot;:[0,15.21],&quot;adj_close&quot;:[0,12.137337],&quot;volume&quot;:[0,578400],&quot;date&quot;:[0,&quot;2022-05-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.02],&quot;low&quot;:[0,14.76],&quot;high&quot;:[0,15.09],&quot;close&quot;:[0,15],&quot;adj_close&quot;:[0,11.969762],&quot;volume&quot;:[0,616500],&quot;date&quot;:[0,&quot;2022-05-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.95],&quot;low&quot;:[0,14.93],&quot;high&quot;:[0,15.19],&quot;close&quot;:[0,14.94],&quot;adj_close&quot;:[0,11.921883],&quot;volume&quot;:[0,584900],&quot;date&quot;:[0,&quot;2022-05-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.44],&quot;low&quot;:[0,14.97],&quot;high&quot;:[0,15.44],&quot;close&quot;:[0,15.04],&quot;adj_close&quot;:[0,12.0016775],&quot;volume&quot;:[0,674000],&quot;date&quot;:[0,&quot;2022-05-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.24],&quot;low&quot;:[0,15.24],&quot;high&quot;:[0,15.45],&quot;close&quot;:[0,15.45],&quot;adj_close&quot;:[0,12.328855],&quot;volume&quot;:[0,648300],&quot;date&quot;:[0,&quot;2022-05-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.1],&quot;low&quot;:[0,14.98],&quot;high&quot;:[0,15.23],&quot;close&quot;:[0,15.1],&quot;adj_close&quot;:[0,12.049561],&quot;volume&quot;:[0,550600],&quot;date&quot;:[0,&quot;2022-05-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.74],&quot;low&quot;:[0,14.68],&quot;high&quot;:[0,15.15],&quot;close&quot;:[0,15.07],&quot;adj_close&quot;:[0,12.0256195],&quot;volume&quot;:[0,848900],&quot;date&quot;:[0,&quot;2022-05-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.91],&quot;low&quot;:[0,14.29],&quot;high&quot;:[0,14.91],&quot;close&quot;:[0,14.61],&quot;adj_close&quot;:[0,11.6585455],&quot;volume&quot;:[0,989400],&quot;date&quot;:[0,&quot;2022-05-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,14.93],&quot;low&quot;:[0,14.87],&quot;high&quot;:[0,15.29],&quot;close&quot;:[0,14.99],&quot;adj_close&quot;:[0,11.9617815],&quot;volume&quot;:[0,591300],&quot;date&quot;:[0,&quot;2022-05-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15],&quot;low&quot;:[0,14.76],&quot;high&quot;:[0,15.46],&quot;close&quot;:[0,15.01],&quot;adj_close&quot;:[0,11.977739],&quot;volume&quot;:[0,1065300],&quot;date&quot;:[0,&quot;2022-05-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.63],&quot;low&quot;:[0,14.82],&quot;high&quot;:[0,15.75],&quot;close&quot;:[0,15.03],&quot;adj_close&quot;:[0,11.993701],&quot;volume&quot;:[0,1350500],&quot;date&quot;:[0,&quot;2022-05-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.04],&quot;low&quot;:[0,15.7],&quot;high&quot;:[0,16.18],&quot;close&quot;:[0,15.86],&quot;adj_close&quot;:[0,12.656027],&quot;volume&quot;:[0,1190400],&quot;date&quot;:[0,&quot;2022-05-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.8],&quot;low&quot;:[0,16.42],&quot;high&quot;:[0,16.85],&quot;close&quot;:[0,16.65],&quot;adj_close&quot;:[0,13.286435],&quot;volume&quot;:[0,1008600],&quot;date&quot;:[0,&quot;2022-05-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.66],&quot;low&quot;:[0,16.51],&quot;high&quot;:[0,16.88],&quot;close&quot;:[0,16.86],&quot;adj_close&quot;:[0,13.454011],&quot;volume&quot;:[0,1217000],&quot;date&quot;:[0,&quot;2022-05-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.98],&quot;low&quot;:[0,15.96],&quot;high&quot;:[0,16.67],&quot;close&quot;:[0,16.64],&quot;adj_close&quot;:[0,13.278454],&quot;volume&quot;:[0,859700],&quot;date&quot;:[0,&quot;2022-05-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.28],&quot;low&quot;:[0,15.82],&quot;high&quot;:[0,16.4],&quot;close&quot;:[0,15.95],&quot;adj_close&quot;:[0,12.727847],&quot;volume&quot;:[0,968400],&quot;date&quot;:[0,&quot;2022-05-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.25],&quot;low&quot;:[0,16.17],&quot;high&quot;:[0,16.44],&quot;close&quot;:[0,16.19],&quot;adj_close&quot;:[0,12.919363],&quot;volume&quot;:[0,1182100],&quot;date&quot;:[0,&quot;2022-04-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.2],&quot;low&quot;:[0,16.07],&quot;high&quot;:[0,16.31],&quot;close&quot;:[0,16.24],&quot;adj_close&quot;:[0,12.959261],&quot;volume&quot;:[0,633800],&quot;date&quot;:[0,&quot;2022-04-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.2],&quot;low&quot;:[0,16.14],&quot;high&quot;:[0,16.46],&quot;close&quot;:[0,16.24],&quot;adj_close&quot;:[0,12.839563],&quot;volume&quot;:[0,777700],&quot;date&quot;:[0,&quot;2022-04-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.4],&quot;low&quot;:[0,16.1],&quot;high&quot;:[0,16.53],&quot;close&quot;:[0,16.11],&quot;adj_close&quot;:[0,12.736786],&quot;volume&quot;:[0,788400],&quot;date&quot;:[0,&quot;2022-04-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.5],&quot;low&quot;:[0,16.18],&quot;high&quot;:[0,16.6],&quot;close&quot;:[0,16.48],&quot;adj_close&quot;:[0,13.02931],&quot;volume&quot;:[0,786600],&quot;date&quot;:[0,&quot;2022-04-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.8],&quot;low&quot;:[0,16.57],&quot;high&quot;:[0,16.83],&quot;close&quot;:[0,16.58],&quot;adj_close&quot;:[0,13.108372],&quot;volume&quot;:[0,811800],&quot;date&quot;:[0,&quot;2022-04-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.87],&quot;low&quot;:[0,16.75],&quot;high&quot;:[0,16.98],&quot;close&quot;:[0,16.81],&quot;adj_close&quot;:[0,13.290214],&quot;volume&quot;:[0,558500],&quot;date&quot;:[0,&quot;2022-04-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.54],&quot;low&quot;:[0,16.54],&quot;high&quot;:[0,16.94],&quot;close&quot;:[0,16.82],&quot;adj_close&quot;:[0,13.29812],&quot;volume&quot;:[0,819600],&quot;date&quot;:[0,&quot;2022-04-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.06],&quot;low&quot;:[0,16.39],&quot;high&quot;:[0,17.07],&quot;close&quot;:[0,16.45],&quot;adj_close&quot;:[0,13.005595],&quot;volume&quot;:[0,1468100],&quot;date&quot;:[0,&quot;2022-04-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.11],&quot;low&quot;:[0,16.96],&quot;high&quot;:[0,17.15],&quot;close&quot;:[0,16.97],&quot;adj_close&quot;:[0,13.416709],&quot;volume&quot;:[0,734300],&quot;date&quot;:[0,&quot;2022-04-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.12],&quot;low&quot;:[0,17.01],&quot;high&quot;:[0,17.23],&quot;close&quot;:[0,17.11],&quot;adj_close&quot;:[0,13.527397],&quot;volume&quot;:[0,489300],&quot;date&quot;:[0,&quot;2022-04-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.99],&quot;low&quot;:[0,16.97],&quot;high&quot;:[0,17.12],&quot;close&quot;:[0,17.12],&quot;adj_close&quot;:[0,13.535304],&quot;volume&quot;:[0,519600],&quot;date&quot;:[0,&quot;2022-04-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.01],&quot;low&quot;:[0,16.95],&quot;high&quot;:[0,17.09],&quot;close&quot;:[0,16.97],&quot;adj_close&quot;:[0,13.416709],&quot;volume&quot;:[0,790500],&quot;date&quot;:[0,&quot;2022-04-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.09],&quot;low&quot;:[0,16.95],&quot;high&quot;:[0,17.18],&quot;close&quot;:[0,16.97],&quot;adj_close&quot;:[0,13.416709],&quot;volume&quot;:[0,648000],&quot;date&quot;:[0,&quot;2022-04-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.1],&quot;low&quot;:[0,17.01],&quot;high&quot;:[0,17.2],&quot;close&quot;:[0,17.08],&quot;adj_close&quot;:[0,13.503681],&quot;volume&quot;:[0,550900],&quot;date&quot;:[0,&quot;2022-04-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.33],&quot;low&quot;:[0,17.02],&quot;high&quot;:[0,17.38],&quot;close&quot;:[0,17.08],&quot;adj_close&quot;:[0,13.503681],&quot;volume&quot;:[0,797500],&quot;date&quot;:[0,&quot;2022-04-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.39],&quot;low&quot;:[0,17.28],&quot;high&quot;:[0,17.45],&quot;close&quot;:[0,17.33],&quot;adj_close&quot;:[0,13.70133],&quot;volume&quot;:[0,647000],&quot;date&quot;:[0,&quot;2022-04-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.63],&quot;low&quot;:[0,17.38],&quot;high&quot;:[0,17.73],&quot;close&quot;:[0,17.41],&quot;adj_close&quot;:[0,13.764579],&quot;volume&quot;:[0,751100],&quot;date&quot;:[0,&quot;2022-04-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.68],&quot;low&quot;:[0,17.42],&quot;high&quot;:[0,17.7],&quot;close&quot;:[0,17.64],&quot;adj_close&quot;:[0,13.946422],&quot;volume&quot;:[0,625200],&quot;date&quot;:[0,&quot;2022-04-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.79],&quot;low&quot;:[0,17.59],&quot;high&quot;:[0,17.83],&quot;close&quot;:[0,17.71],&quot;adj_close&quot;:[0,14.001765],&quot;volume&quot;:[0,521700],&quot;date&quot;:[0,&quot;2022-04-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.87],&quot;low&quot;:[0,17.72],&quot;high&quot;:[0,17.95],&quot;close&quot;:[0,17.75],&quot;adj_close&quot;:[0,14.033391],&quot;volume&quot;:[0,732400],&quot;date&quot;:[0,&quot;2022-03-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.9],&quot;low&quot;:[0,17.86],&quot;high&quot;:[0,17.99],&quot;close&quot;:[0,17.87],&quot;adj_close&quot;:[0,14.128267],&quot;volume&quot;:[0,885500],&quot;date&quot;:[0,&quot;2022-03-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18],&quot;low&quot;:[0,17.94],&quot;high&quot;:[0,18.13],&quot;close&quot;:[0,18.01],&quot;adj_close&quot;:[0,14.1203575],&quot;volume&quot;:[0,1176000],&quot;date&quot;:[0,&quot;2022-03-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.96],&quot;low&quot;:[0,17.91],&quot;high&quot;:[0,18.05],&quot;close&quot;:[0,17.99],&quot;adj_close&quot;:[0,14.104674],&quot;volume&quot;:[0,1050400],&quot;date&quot;:[0,&quot;2022-03-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.94],&quot;low&quot;:[0,17.85],&quot;high&quot;:[0,18.03],&quot;close&quot;:[0,17.94],&quot;adj_close&quot;:[0,14.065476],&quot;volume&quot;:[0,990700],&quot;date&quot;:[0,&quot;2022-03-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.81],&quot;low&quot;:[0,17.73],&quot;high&quot;:[0,17.91],&quot;close&quot;:[0,17.83],&quot;adj_close&quot;:[0,13.979232],&quot;volume&quot;:[0,853000],&quot;date&quot;:[0,&quot;2022-03-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.78],&quot;low&quot;:[0,17.69],&quot;high&quot;:[0,17.86],&quot;close&quot;:[0,17.76],&quot;adj_close&quot;:[0,13.924353],&quot;volume&quot;:[0,686000],&quot;date&quot;:[0,&quot;2022-03-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.73],&quot;low&quot;:[0,17.68],&quot;high&quot;:[0,17.89],&quot;close&quot;:[0,17.77],&quot;adj_close&quot;:[0,13.932192],&quot;volume&quot;:[0,936300],&quot;date&quot;:[0,&quot;2022-03-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.71],&quot;low&quot;:[0,17.59],&quot;high&quot;:[0,17.79],&quot;close&quot;:[0,17.66],&quot;adj_close&quot;:[0,13.84595],&quot;volume&quot;:[0,610500],&quot;date&quot;:[0,&quot;2022-03-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.63],&quot;low&quot;:[0,17.56],&quot;high&quot;:[0,17.8],&quot;close&quot;:[0,17.62],&quot;adj_close&quot;:[0,13.814589],&quot;volume&quot;:[0,1788500],&quot;date&quot;:[0,&quot;2022-03-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.74],&quot;low&quot;:[0,17.62],&quot;high&quot;:[0,17.81],&quot;close&quot;:[0,17.63],&quot;adj_close&quot;:[0,13.822424],&quot;volume&quot;:[0,866200],&quot;date&quot;:[0,&quot;2022-03-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.79],&quot;low&quot;:[0,17.54],&quot;high&quot;:[0,17.9],&quot;close&quot;:[0,17.82],&quot;adj_close&quot;:[0,13.971392],&quot;volume&quot;:[0,783000],&quot;date&quot;:[0,&quot;2022-03-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.74],&quot;low&quot;:[0,17.62],&quot;high&quot;:[0,17.84],&quot;close&quot;:[0,17.67],&quot;adj_close&quot;:[0,13.853787],&quot;volume&quot;:[0,467200],&quot;date&quot;:[0,&quot;2022-03-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.82],&quot;low&quot;:[0,17.56],&quot;high&quot;:[0,17.85],&quot;close&quot;:[0,17.62],&quot;adj_close&quot;:[0,13.814589],&quot;volume&quot;:[0,707400],&quot;date&quot;:[0,&quot;2022-03-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.82],&quot;low&quot;:[0,17.75],&quot;high&quot;:[0,17.86],&quot;close&quot;:[0,17.77],&quot;adj_close&quot;:[0,13.932191],&quot;volume&quot;:[0,499700],&quot;date&quot;:[0,&quot;2022-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.5],&quot;low&quot;:[0,17.43],&quot;high&quot;:[0,17.8],&quot;close&quot;:[0,17.8],&quot;adj_close&quot;:[0,13.95571],&quot;volume&quot;:[0,495600],&quot;date&quot;:[0,&quot;2022-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.8],&quot;low&quot;:[0,17.56],&quot;high&quot;:[0,17.85],&quot;close&quot;:[0,17.65],&quot;adj_close&quot;:[0,13.838106],&quot;volume&quot;:[0,506700],&quot;date&quot;:[0,&quot;2022-03-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.48],&quot;low&quot;:[0,17.43],&quot;high&quot;:[0,17.87],&quot;close&quot;:[0,17.63],&quot;adj_close&quot;:[0,13.822424],&quot;volume&quot;:[0,666900],&quot;date&quot;:[0,&quot;2022-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.69],&quot;low&quot;:[0,17.39],&quot;high&quot;:[0,17.75],&quot;close&quot;:[0,17.39],&quot;adj_close&quot;:[0,13.634258],&quot;volume&quot;:[0,836600],&quot;date&quot;:[0,&quot;2022-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.72],&quot;low&quot;:[0,17.54],&quot;high&quot;:[0,17.84],&quot;close&quot;:[0,17.69],&quot;adj_close&quot;:[0,13.869468],&quot;volume&quot;:[0,519600],&quot;date&quot;:[0,&quot;2022-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.83],&quot;low&quot;:[0,17.63],&quot;high&quot;:[0,17.85],&quot;close&quot;:[0,17.81],&quot;adj_close&quot;:[0,13.9635515],&quot;volume&quot;:[0,419000],&quot;date&quot;:[0,&quot;2022-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.58],&quot;low&quot;:[0,17.57],&quot;high&quot;:[0,17.84],&quot;close&quot;:[0,17.78],&quot;adj_close&quot;:[0,13.940029],&quot;volume&quot;:[0,623300],&quot;date&quot;:[0,&quot;2022-03-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.66],&quot;low&quot;:[0,17.35],&quot;high&quot;:[0,17.73],&quot;close&quot;:[0,17.55],&quot;adj_close&quot;:[0,13.759702],&quot;volume&quot;:[0,839500],&quot;date&quot;:[0,&quot;2022-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.48],&quot;low&quot;:[0,17.31],&quot;high&quot;:[0,17.7],&quot;close&quot;:[0,17.67],&quot;adj_close&quot;:[0,13.853787],&quot;volume&quot;:[0,934700],&quot;date&quot;:[0,&quot;2022-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.3],&quot;low&quot;:[0,17.3],&quot;high&quot;:[0,17.71],&quot;close&quot;:[0,17.55],&quot;adj_close&quot;:[0,13.759702],&quot;volume&quot;:[0,805000],&quot;date&quot;:[0,&quot;2022-02-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.71],&quot;low&quot;:[0,16.51],&quot;high&quot;:[0,17.37],&quot;close&quot;:[0,17.29],&quot;adj_close&quot;:[0,13.438252],&quot;volume&quot;:[0,1378400],&quot;date&quot;:[0,&quot;2022-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.36],&quot;low&quot;:[0,16.82],&quot;high&quot;:[0,17.39],&quot;close&quot;:[0,16.83],&quot;adj_close&quot;:[0,13.080725],&quot;volume&quot;:[0,1268700],&quot;date&quot;:[0,&quot;2022-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.51],&quot;low&quot;:[0,17.03],&quot;high&quot;:[0,17.51],&quot;close&quot;:[0,17.15],&quot;adj_close&quot;:[0,13.32944],&quot;volume&quot;:[0,909500],&quot;date&quot;:[0,&quot;2022-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.43],&quot;low&quot;:[0,17.43],&quot;high&quot;:[0,17.67],&quot;close&quot;:[0,17.54],&quot;adj_close&quot;:[0,13.632564],&quot;volume&quot;:[0,916700],&quot;date&quot;:[0,&quot;2022-02-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.7],&quot;low&quot;:[0,17.47],&quot;high&quot;:[0,17.73],&quot;close&quot;:[0,17.52],&quot;adj_close&quot;:[0,13.617014],&quot;volume&quot;:[0,638500],&quot;date&quot;:[0,&quot;2022-02-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.69],&quot;low&quot;:[0,17.65],&quot;high&quot;:[0,17.81],&quot;close&quot;:[0,17.75],&quot;adj_close&quot;:[0,13.795776],&quot;volume&quot;:[0,489800],&quot;date&quot;:[0,&quot;2022-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.56],&quot;low&quot;:[0,17.5],&quot;high&quot;:[0,17.67],&quot;close&quot;:[0,17.65],&quot;adj_close&quot;:[0,13.718056],&quot;volume&quot;:[0,431700],&quot;date&quot;:[0,&quot;2022-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.51],&quot;low&quot;:[0,17.4],&quot;high&quot;:[0,17.61],&quot;close&quot;:[0,17.48],&quot;adj_close&quot;:[0,13.58593],&quot;volume&quot;:[0,567900],&quot;date&quot;:[0,&quot;2022-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.51],&quot;low&quot;:[0,17.42],&quot;high&quot;:[0,17.7],&quot;close&quot;:[0,17.51],&quot;adj_close&quot;:[0,13.609243],&quot;volume&quot;:[0,822500],&quot;date&quot;:[0,&quot;2022-02-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.65],&quot;low&quot;:[0,17.43],&quot;high&quot;:[0,17.81],&quot;close&quot;:[0,17.53],&quot;adj_close&quot;:[0,13.624788],&quot;volume&quot;:[0,974000],&quot;date&quot;:[0,&quot;2022-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.77],&quot;low&quot;:[0,17.63],&quot;high&quot;:[0,17.79],&quot;close&quot;:[0,17.72],&quot;adj_close&quot;:[0,13.772459],&quot;volume&quot;:[0,849000],&quot;date&quot;:[0,&quot;2022-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.47],&quot;low&quot;:[0,17.47],&quot;high&quot;:[0,17.76],&quot;close&quot;:[0,17.62],&quot;adj_close&quot;:[0,13.694738],&quot;volume&quot;:[0,1117900],&quot;date&quot;:[0,&quot;2022-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.43],&quot;low&quot;:[0,17.39],&quot;high&quot;:[0,17.57],&quot;close&quot;:[0,17.39],&quot;adj_close&quot;:[0,13.515973],&quot;volume&quot;:[0,472200],&quot;date&quot;:[0,&quot;2022-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.4],&quot;low&quot;:[0,17.09],&quot;high&quot;:[0,17.46],&quot;close&quot;:[0,17.43],&quot;adj_close&quot;:[0,13.547064],&quot;volume&quot;:[0,984900],&quot;date&quot;:[0,&quot;2022-02-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.62],&quot;low&quot;:[0,17.43],&quot;high&quot;:[0,17.67],&quot;close&quot;:[0,17.5],&quot;adj_close&quot;:[0,13.60147],&quot;volume&quot;:[0,791200],&quot;date&quot;:[0,&quot;2022-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.72],&quot;low&quot;:[0,17.39],&quot;high&quot;:[0,17.72],&quot;close&quot;:[0,17.65],&quot;adj_close&quot;:[0,13.718056],&quot;volume&quot;:[0,591000],&quot;date&quot;:[0,&quot;2022-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.77],&quot;low&quot;:[0,17.52],&quot;high&quot;:[0,17.84],&quot;close&quot;:[0,17.7],&quot;adj_close&quot;:[0,13.756913],&quot;volume&quot;:[0,673400],&quot;date&quot;:[0,&quot;2022-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.55],&quot;low&quot;:[0,17.55],&quot;high&quot;:[0,17.77],&quot;close&quot;:[0,17.77],&quot;adj_close&quot;:[0,13.811322],&quot;volume&quot;:[0,513000],&quot;date&quot;:[0,&quot;2022-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.41],&quot;low&quot;:[0,17.15],&quot;high&quot;:[0,17.56],&quot;close&quot;:[0,17.55],&quot;adj_close&quot;:[0,13.640331],&quot;volume&quot;:[0,657600],&quot;date&quot;:[0,&quot;2022-01-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.79],&quot;low&quot;:[0,17.44],&quot;high&quot;:[0,17.9],&quot;close&quot;:[0,17.62],&quot;adj_close&quot;:[0,13.578155],&quot;volume&quot;:[0,730600],&quot;date&quot;:[0,&quot;2022-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.96],&quot;low&quot;:[0,17.51],&quot;high&quot;:[0,18.05],&quot;close&quot;:[0,17.64],&quot;adj_close&quot;:[0,13.593564],&quot;volume&quot;:[0,685600],&quot;date&quot;:[0,&quot;2022-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.9],&quot;low&quot;:[0,16.85],&quot;high&quot;:[0,17.79],&quot;close&quot;:[0,17.74],&quot;adj_close&quot;:[0,13.6706295],&quot;volume&quot;:[0,849700],&quot;date&quot;:[0,&quot;2022-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.31],&quot;low&quot;:[0,16.42],&quot;high&quot;:[0,17.45],&quot;close&quot;:[0,17.05],&quot;adj_close&quot;:[0,13.138906],&quot;volume&quot;:[0,1581300],&quot;date&quot;:[0,&quot;2022-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.56],&quot;low&quot;:[0,17.35],&quot;high&quot;:[0,17.65],&quot;close&quot;:[0,17.48],&quot;adj_close&quot;:[0,13.47027],&quot;volume&quot;:[0,787800],&quot;date&quot;:[0,&quot;2022-01-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.71],&quot;low&quot;:[0,17.63],&quot;high&quot;:[0,17.9],&quot;close&quot;:[0,17.64],&quot;adj_close&quot;:[0,13.593564],&quot;volume&quot;:[0,617200],&quot;date&quot;:[0,&quot;2022-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.96],&quot;low&quot;:[0,17.7],&quot;high&quot;:[0,18.02],&quot;close&quot;:[0,17.7],&quot;adj_close&quot;:[0,13.639805],&quot;volume&quot;:[0,924000],&quot;date&quot;:[0,&quot;2022-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.86],&quot;low&quot;:[0,17.84],&quot;high&quot;:[0,18.09],&quot;close&quot;:[0,17.89],&quot;adj_close&quot;:[0,13.786217],&quot;volume&quot;:[0,1728300],&quot;date&quot;:[0,&quot;2022-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.53],&quot;low&quot;:[0,17.39],&quot;high&quot;:[0,17.72],&quot;close&quot;:[0,17.7],&quot;adj_close&quot;:[0,13.639805],&quot;volume&quot;:[0,515800],&quot;date&quot;:[0,&quot;2022-01-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.75],&quot;low&quot;:[0,17.57],&quot;high&quot;:[0,17.86],&quot;close&quot;:[0,17.61],&quot;adj_close&quot;:[0,13.570448],&quot;volume&quot;:[0,451600],&quot;date&quot;:[0,&quot;2022-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.71],&quot;low&quot;:[0,17.59],&quot;high&quot;:[0,17.75],&quot;close&quot;:[0,17.67],&quot;adj_close&quot;:[0,13.616688],&quot;volume&quot;:[0,610600],&quot;date&quot;:[0,&quot;2022-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.53],&quot;low&quot;:[0,17.42],&quot;high&quot;:[0,17.64],&quot;close&quot;:[0,17.61],&quot;adj_close&quot;:[0,13.570448],&quot;volume&quot;:[0,769400],&quot;date&quot;:[0,&quot;2022-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.35],&quot;low&quot;:[0,17.32],&quot;high&quot;:[0,17.48],&quot;close&quot;:[0,17.43],&quot;adj_close&quot;:[0,13.431739],&quot;volume&quot;:[0,485100],&quot;date&quot;:[0,&quot;2022-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.28],&quot;low&quot;:[0,17.28],&quot;high&quot;:[0,17.48],&quot;close&quot;:[0,17.37],&quot;adj_close&quot;:[0,13.385502],&quot;volume&quot;:[0,392700],&quot;date&quot;:[0,&quot;2022-01-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.26],&quot;low&quot;:[0,17.21],&quot;high&quot;:[0,17.41],&quot;close&quot;:[0,17.29],&quot;adj_close&quot;:[0,13.323856],&quot;volume&quot;:[0,439600],&quot;date&quot;:[0,&quot;2022-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.37],&quot;low&quot;:[0,17.18],&quot;high&quot;:[0,17.51],&quot;close&quot;:[0,17.22],&quot;adj_close&quot;:[0,13.269909],&quot;volume&quot;:[0,506600],&quot;date&quot;:[0,&quot;2022-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.41],&quot;low&quot;:[0,17.33],&quot;high&quot;:[0,17.57],&quot;close&quot;:[0,17.38],&quot;adj_close&quot;:[0,13.393208],&quot;volume&quot;:[0,574600],&quot;date&quot;:[0,&quot;2022-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.18],&quot;low&quot;:[0,17.17],&quot;high&quot;:[0,17.45],&quot;close&quot;:[0,17.44],&quot;adj_close&quot;:[0,13.4394455],&quot;volume&quot;:[0,652600],&quot;date&quot;:[0,&quot;2022-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.94],&quot;low&quot;:[0,16.94],&quot;high&quot;:[0,17.12],&quot;close&quot;:[0,17.09],&quot;adj_close&quot;:[0,13.16973],&quot;volume&quot;:[0,723400],&quot;date&quot;:[0,&quot;2021-12-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.15],&quot;low&quot;:[0,16.96],&quot;high&quot;:[0,17.29],&quot;close&quot;:[0,16.99],&quot;adj_close&quot;:[0,13.092667],&quot;volume&quot;:[0,468000],&quot;date&quot;:[0,&quot;2021-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.1],&quot;low&quot;:[0,17],&quot;high&quot;:[0,17.13],&quot;close&quot;:[0,17.13],&quot;adj_close&quot;:[0,13.200554],&quot;volume&quot;:[0,520300],&quot;date&quot;:[0,&quot;2021-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.34],&quot;low&quot;:[0,17.25],&quot;high&quot;:[0,17.44],&quot;close&quot;:[0,17.28],&quot;adj_close&quot;:[0,13.200555],&quot;volume&quot;:[0,549800],&quot;date&quot;:[0,&quot;2021-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.17],&quot;low&quot;:[0,17.02],&quot;high&quot;:[0,17.27],&quot;close&quot;:[0,17.26],&quot;adj_close&quot;:[0,13.185276],&quot;volume&quot;:[0,460000],&quot;date&quot;:[0,&quot;2021-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.98],&quot;low&quot;:[0,16.98],&quot;high&quot;:[0,17.15],&quot;close&quot;:[0,17.03],&quot;adj_close&quot;:[0,13.009577],&quot;volume&quot;:[0,448700],&quot;date&quot;:[0,&quot;2021-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.74],&quot;low&quot;:[0,16.74],&quot;high&quot;:[0,17.14],&quot;close&quot;:[0,16.97],&quot;adj_close&quot;:[0,12.9637375],&quot;volume&quot;:[0,615000],&quot;date&quot;:[0,&quot;2021-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.07],&quot;low&quot;:[0,16.07],&quot;high&quot;:[0,16.91],&quot;close&quot;:[0,16.74],&quot;adj_close&quot;:[0,12.788036],&quot;volume&quot;:[0,1127100],&quot;date&quot;:[0,&quot;2021-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.12],&quot;low&quot;:[0,15.68],&quot;high&quot;:[0,16.16],&quot;close&quot;:[0,15.89],&quot;adj_close&quot;:[0,12.138704],&quot;volume&quot;:[0,1693300],&quot;date&quot;:[0,&quot;2021-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.67],&quot;low&quot;:[0,16.3],&quot;high&quot;:[0,16.7],&quot;close&quot;:[0,16.46],&quot;adj_close&quot;:[0,12.574139],&quot;volume&quot;:[0,4902300],&quot;date&quot;:[0,&quot;2021-12-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.91],&quot;low&quot;:[0,16.57],&quot;high&quot;:[0,16.98],&quot;close&quot;:[0,16.63],&quot;adj_close&quot;:[0,12.704004],&quot;volume&quot;:[0,1053800],&quot;date&quot;:[0,&quot;2021-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.78],&quot;low&quot;:[0,16.54],&quot;high&quot;:[0,16.86],&quot;close&quot;:[0,16.78],&quot;adj_close&quot;:[0,12.818591],&quot;volume&quot;:[0,1345800],&quot;date&quot;:[0,&quot;2021-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.13],&quot;low&quot;:[0,16.73],&quot;high&quot;:[0,17.24],&quot;close&quot;:[0,16.75],&quot;adj_close&quot;:[0,12.795676],&quot;volume&quot;:[0,1183100],&quot;date&quot;:[0,&quot;2021-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.35],&quot;low&quot;:[0,17.12],&quot;high&quot;:[0,17.5],&quot;close&quot;:[0,17.12],&quot;adj_close&quot;:[0,13.078329],&quot;volume&quot;:[0,879300],&quot;date&quot;:[0,&quot;2021-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.69],&quot;low&quot;:[0,17.36],&quot;high&quot;:[0,17.69],&quot;close&quot;:[0,17.42],&quot;adj_close&quot;:[0,13.307505],&quot;volume&quot;:[0,476300],&quot;date&quot;:[0,&quot;2021-12-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.5],&quot;low&quot;:[0,17.43],&quot;high&quot;:[0,17.63],&quot;close&quot;:[0,17.55],&quot;adj_close&quot;:[0,13.406809],&quot;volume&quot;:[0,391400],&quot;date&quot;:[0,&quot;2021-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.39],&quot;low&quot;:[0,17.39],&quot;high&quot;:[0,17.74],&quot;close&quot;:[0,17.57],&quot;adj_close&quot;:[0,13.422091],&quot;volume&quot;:[0,473500],&quot;date&quot;:[0,&quot;2021-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.24],&quot;low&quot;:[0,17.21],&quot;high&quot;:[0,17.54],&quot;close&quot;:[0,17.49],&quot;adj_close&quot;:[0,13.360976],&quot;volume&quot;:[0,521900],&quot;date&quot;:[0,&quot;2021-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.25],&quot;low&quot;:[0,17.16],&quot;high&quot;:[0,17.43],&quot;close&quot;:[0,17.21],&quot;adj_close&quot;:[0,13.147078],&quot;volume&quot;:[0,715100],&quot;date&quot;:[0,&quot;2021-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.01],&quot;low&quot;:[0,16.93],&quot;high&quot;:[0,17.19],&quot;close&quot;:[0,17.08],&quot;adj_close&quot;:[0,13.047768],&quot;volume&quot;:[0,1523200],&quot;date&quot;:[0,&quot;2021-12-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.6],&quot;low&quot;:[0,16.57],&quot;high&quot;:[0,17.09],&quot;close&quot;:[0,17.01],&quot;adj_close&quot;:[0,12.994297],&quot;volume&quot;:[0,824400],&quot;date&quot;:[0,&quot;2021-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.78],&quot;low&quot;:[0,16.43],&quot;high&quot;:[0,17.12],&quot;close&quot;:[0,16.49],&quot;adj_close&quot;:[0,12.597057],&quot;volume&quot;:[0,844800],&quot;date&quot;:[0,&quot;2021-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.03],&quot;low&quot;:[0,16.46],&quot;high&quot;:[0,17.11],&quot;close&quot;:[0,16.57],&quot;adj_close&quot;:[0,12.658172],&quot;volume&quot;:[0,1255500],&quot;date&quot;:[0,&quot;2021-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.3],&quot;low&quot;:[0,16.95],&quot;high&quot;:[0,17.35],&quot;close&quot;:[0,17.16],&quot;adj_close&quot;:[0,13.108885],&quot;volume&quot;:[0,802200],&quot;date&quot;:[0,&quot;2021-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.55],&quot;low&quot;:[0,17.08],&quot;high&quot;:[0,17.57],&quot;close&quot;:[0,17.32],&quot;adj_close&quot;:[0,13.116523],&quot;volume&quot;:[0,764300],&quot;date&quot;:[0,&quot;2021-11-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.68],&quot;low&quot;:[0,17.59],&quot;high&quot;:[0,17.78],&quot;close&quot;:[0,17.68],&quot;adj_close&quot;:[0,13.389153],&quot;volume&quot;:[0,385000],&quot;date&quot;:[0,&quot;2021-11-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.73],&quot;low&quot;:[0,17.61],&quot;high&quot;:[0,17.84],&quot;close&quot;:[0,17.66],&quot;adj_close&quot;:[0,13.374004],&quot;volume&quot;:[0,666000],&quot;date&quot;:[0,&quot;2021-11-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.8],&quot;low&quot;:[0,17.6],&quot;high&quot;:[0,17.8],&quot;close&quot;:[0,17.67],&quot;adj_close&quot;:[0,13.381582],&quot;volume&quot;:[0,668300],&quot;date&quot;:[0,&quot;2021-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.62],&quot;low&quot;:[0,17.59],&quot;high&quot;:[0,17.69],&quot;close&quot;:[0,17.69],&quot;adj_close&quot;:[0,13.3967285],&quot;volume&quot;:[0,565100],&quot;date&quot;:[0,&quot;2021-11-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.76],&quot;low&quot;:[0,17.54],&quot;high&quot;:[0,17.85],&quot;close&quot;:[0,17.71],&quot;adj_close&quot;:[0,13.411873],&quot;volume&quot;:[0,686500],&quot;date&quot;:[0,&quot;2021-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.79],&quot;low&quot;:[0,17.72],&quot;high&quot;:[0,17.87],&quot;close&quot;:[0,17.8],&quot;adj_close&quot;:[0,13.48003],&quot;volume&quot;:[0,673400],&quot;date&quot;:[0,&quot;2021-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18],&quot;low&quot;:[0,17.83],&quot;high&quot;:[0,18.08],&quot;close&quot;:[0,17.88],&quot;adj_close&quot;:[0,13.540613],&quot;volume&quot;:[0,860000],&quot;date&quot;:[0,&quot;2021-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.94],&quot;low&quot;:[0,17.93],&quot;high&quot;:[0,18.1],&quot;close&quot;:[0,17.99],&quot;adj_close&quot;:[0,13.623918],&quot;volume&quot;:[0,807000],&quot;date&quot;:[0,&quot;2021-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.1],&quot;low&quot;:[0,17.83],&quot;high&quot;:[0,18.17],&quot;close&quot;:[0,17.91],&quot;adj_close&quot;:[0,13.5633335],&quot;volume&quot;:[0,1230600],&quot;date&quot;:[0,&quot;2021-11-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.09],&quot;low&quot;:[0,18.06],&quot;high&quot;:[0,18.25],&quot;close&quot;:[0,18.09],&quot;adj_close&quot;:[0,13.699649],&quot;volume&quot;:[0,433000],&quot;date&quot;:[0,&quot;2021-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.22],&quot;low&quot;:[0,18.05],&quot;high&quot;:[0,18.3],&quot;close&quot;:[0,18.08],&quot;adj_close&quot;:[0,13.692076],&quot;volume&quot;:[0,691700],&quot;date&quot;:[0,&quot;2021-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.17],&quot;low&quot;:[0,18],&quot;high&quot;:[0,18.28],&quot;close&quot;:[0,18.21],&quot;adj_close&quot;:[0,13.7905245],&quot;volume&quot;:[0,676900],&quot;date&quot;:[0,&quot;2021-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.26],&quot;low&quot;:[0,18.12],&quot;high&quot;:[0,18.43],&quot;close&quot;:[0,18.16],&quot;adj_close&quot;:[0,13.752659],&quot;volume&quot;:[0,863700],&quot;date&quot;:[0,&quot;2021-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.33],&quot;low&quot;:[0,18.27],&quot;high&quot;:[0,18.47],&quot;close&quot;:[0,18.43],&quot;adj_close&quot;:[0,13.957134],&quot;volume&quot;:[0,708100],&quot;date&quot;:[0,&quot;2021-11-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.27],&quot;low&quot;:[0,18.18],&quot;high&quot;:[0,18.39],&quot;close&quot;:[0,18.26],&quot;adj_close&quot;:[0,13.828391],&quot;volume&quot;:[0,491900],&quot;date&quot;:[0,&quot;2021-11-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.1],&quot;low&quot;:[0,18.06],&quot;high&quot;:[0,18.39],&quot;close&quot;:[0,18.29],&quot;adj_close&quot;:[0,13.85111],&quot;volume&quot;:[0,783200],&quot;date&quot;:[0,&quot;2021-11-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.38],&quot;low&quot;:[0,18.05],&quot;high&quot;:[0,18.4],&quot;close&quot;:[0,18.09],&quot;adj_close&quot;:[0,13.699649],&quot;volume&quot;:[0,889500],&quot;date&quot;:[0,&quot;2021-11-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.29],&quot;low&quot;:[0,18.2],&quot;high&quot;:[0,18.42],&quot;close&quot;:[0,18.37],&quot;adj_close&quot;:[0,13.911694],&quot;volume&quot;:[0,644700],&quot;date&quot;:[0,&quot;2021-11-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.38],&quot;low&quot;:[0,18.05],&quot;high&quot;:[0,18.4],&quot;close&quot;:[0,18.18],&quot;adj_close&quot;:[0,13.767809],&quot;volume&quot;:[0,1002800],&quot;date&quot;:[0,&quot;2021-10-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.32],&quot;low&quot;:[0,18.2],&quot;high&quot;:[0,18.43],&quot;close&quot;:[0,18.41],&quot;adj_close&quot;:[0,13.941988],&quot;volume&quot;:[0,588900],&quot;date&quot;:[0,&quot;2021-10-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.49],&quot;low&quot;:[0,18.34],&quot;high&quot;:[0,18.53],&quot;close&quot;:[0,18.44],&quot;adj_close&quot;:[0,13.851109],&quot;volume&quot;:[0,672900],&quot;date&quot;:[0,&quot;2021-10-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.63],&quot;low&quot;:[0,18.44],&quot;high&quot;:[0,18.66],&quot;close&quot;:[0,18.46],&quot;adj_close&quot;:[0,13.866133],&quot;volume&quot;:[0,796600],&quot;date&quot;:[0,&quot;2021-10-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.54],&quot;low&quot;:[0,18.47],&quot;high&quot;:[0,18.66],&quot;close&quot;:[0,18.59],&quot;adj_close&quot;:[0,13.963781],&quot;volume&quot;:[0,646800],&quot;date&quot;:[0,&quot;2021-10-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.52],&quot;low&quot;:[0,18.31],&quot;high&quot;:[0,18.53],&quot;close&quot;:[0,18.42],&quot;adj_close&quot;:[0,13.836086],&quot;volume&quot;:[0,700800],&quot;date&quot;:[0,&quot;2021-10-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.46],&quot;low&quot;:[0,18.4],&quot;high&quot;:[0,18.57],&quot;close&quot;:[0,18.48],&quot;adj_close&quot;:[0,13.881155],&quot;volume&quot;:[0,515500],&quot;date&quot;:[0,&quot;2021-10-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.31],&quot;low&quot;:[0,18.31],&quot;high&quot;:[0,18.53],&quot;close&quot;:[0,18.44],&quot;adj_close&quot;:[0,13.851109],&quot;volume&quot;:[0,510600],&quot;date&quot;:[0,&quot;2021-10-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.43],&quot;low&quot;:[0,18.31],&quot;high&quot;:[0,18.46],&quot;close&quot;:[0,18.35],&quot;adj_close&quot;:[0,13.783505],&quot;volume&quot;:[0,374800],&quot;date&quot;:[0,&quot;2021-10-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.26],&quot;low&quot;:[0,18.18],&quot;high&quot;:[0,18.42],&quot;close&quot;:[0,18.4],&quot;adj_close&quot;:[0,13.821061],&quot;volume&quot;:[0,748300],&quot;date&quot;:[0,&quot;2021-10-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.4],&quot;low&quot;:[0,18.22],&quot;high&quot;:[0,18.45],&quot;close&quot;:[0,18.23],&quot;adj_close&quot;:[0,13.693369],&quot;volume&quot;:[0,704000],&quot;date&quot;:[0,&quot;2021-10-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.2],&quot;low&quot;:[0,18.12],&quot;high&quot;:[0,18.39],&quot;close&quot;:[0,18.34],&quot;adj_close&quot;:[0,13.775994],&quot;volume&quot;:[0,1065600],&quot;date&quot;:[0,&quot;2021-10-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.15],&quot;low&quot;:[0,18.12],&quot;high&quot;:[0,18.35],&quot;close&quot;:[0,18.14],&quot;adj_close&quot;:[0,13.625767],&quot;volume&quot;:[0,4033300],&quot;date&quot;:[0,&quot;2021-10-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.89],&quot;low&quot;:[0,18.75],&quot;high&quot;:[0,18.93],&quot;close&quot;:[0,18.88],&quot;adj_close&quot;:[0,14.181611],&quot;volume&quot;:[0,400200],&quot;date&quot;:[0,&quot;2021-10-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.79],&quot;low&quot;:[0,18.74],&quot;high&quot;:[0,18.95],&quot;close&quot;:[0,18.78],&quot;adj_close&quot;:[0,14.1065],&quot;volume&quot;:[0,483400],&quot;date&quot;:[0,&quot;2021-10-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.63],&quot;low&quot;:[0,18.63],&quot;high&quot;:[0,18.85],&quot;close&quot;:[0,18.73],&quot;adj_close&quot;:[0,14.068943],&quot;volume&quot;:[0,320700],&quot;date&quot;:[0,&quot;2021-10-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.72],&quot;low&quot;:[0,18.58],&quot;high&quot;:[0,18.79],&quot;close&quot;:[0,18.63],&quot;adj_close&quot;:[0,13.993824],&quot;volume&quot;:[0,301300],&quot;date&quot;:[0,&quot;2021-10-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.58],&quot;low&quot;:[0,18.36],&quot;high&quot;:[0,18.65],&quot;close&quot;:[0,18.63],&quot;adj_close&quot;:[0,13.993824],&quot;volume&quot;:[0,445500],&quot;date&quot;:[0,&quot;2021-10-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.6],&quot;low&quot;:[0,18.49],&quot;high&quot;:[0,18.82],&quot;close&quot;:[0,18.65],&quot;adj_close&quot;:[0,14.008849],&quot;volume&quot;:[0,443400],&quot;date&quot;:[0,&quot;2021-10-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.6],&quot;low&quot;:[0,18.45],&quot;high&quot;:[0,18.71],&quot;close&quot;:[0,18.57],&quot;adj_close&quot;:[0,13.948756],&quot;volume&quot;:[0,487900],&quot;date&quot;:[0,&quot;2021-10-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.49],&quot;low&quot;:[0,18.42],&quot;high&quot;:[0,18.61],&quot;close&quot;:[0,18.55],&quot;adj_close&quot;:[0,13.933734],&quot;volume&quot;:[0,497900],&quot;date&quot;:[0,&quot;2021-10-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.51],&quot;low&quot;:[0,18.29],&quot;high&quot;:[0,18.6],&quot;close&quot;:[0,18.29],&quot;adj_close&quot;:[0,13.738436],&quot;volume&quot;:[0,359000],&quot;date&quot;:[0,&quot;2021-09-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.32],&quot;low&quot;:[0,18.27],&quot;high&quot;:[0,18.79],&quot;close&quot;:[0,18.38],&quot;adj_close&quot;:[0,13.806037],&quot;volume&quot;:[0,319200],&quot;date&quot;:[0,&quot;2021-09-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.85],&quot;low&quot;:[0,18.47],&quot;high&quot;:[0,18.9],&quot;close&quot;:[0,18.49],&quot;adj_close&quot;:[0,13.775992],&quot;volume&quot;:[0,584800],&quot;date&quot;:[0,&quot;2021-09-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.75],&quot;low&quot;:[0,18.73],&quot;high&quot;:[0,18.95],&quot;close&quot;:[0,18.81],&quot;adj_close&quot;:[0,14.01441],&quot;volume&quot;:[0,583900],&quot;date&quot;:[0,&quot;2021-09-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.65],&quot;low&quot;:[0,18.63],&quot;high&quot;:[0,18.79],&quot;close&quot;:[0,18.66],&quot;adj_close&quot;:[0,13.902653],&quot;volume&quot;:[0,379700],&quot;date&quot;:[0,&quot;2021-09-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.72],&quot;low&quot;:[0,18.61],&quot;high&quot;:[0,18.75],&quot;close&quot;:[0,18.64],&quot;adj_close&quot;:[0,13.887752],&quot;volume&quot;:[0,297500],&quot;date&quot;:[0,&quot;2021-09-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.32],&quot;low&quot;:[0,18.32],&quot;high&quot;:[0,18.7],&quot;close&quot;:[0,18.6],&quot;adj_close&quot;:[0,13.857949],&quot;volume&quot;:[0,491200],&quot;date&quot;:[0,&quot;2021-09-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.33],&quot;low&quot;:[0,18.28],&quot;high&quot;:[0,18.43],&quot;close&quot;:[0,18.29],&quot;adj_close&quot;:[0,13.626984],&quot;volume&quot;:[0,272500],&quot;date&quot;:[0,&quot;2021-09-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.16],&quot;low&quot;:[0,18.07],&quot;high&quot;:[0,18.32],&quot;close&quot;:[0,18.3],&quot;adj_close&quot;:[0,13.634435],&quot;volume&quot;:[0,499800],&quot;date&quot;:[0,&quot;2021-09-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.7],&quot;low&quot;:[0,18.3],&quot;high&quot;:[0,18.76],&quot;close&quot;:[0,18.3],&quot;adj_close&quot;:[0,13.634435],&quot;volume&quot;:[0,2456700],&quot;date&quot;:[0,&quot;2021-09-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.6],&quot;low&quot;:[0,18.6],&quot;high&quot;:[0,18.75],&quot;close&quot;:[0,18.62],&quot;adj_close&quot;:[0,13.87285],&quot;volume&quot;:[0,359100],&quot;date&quot;:[0,&quot;2021-09-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.44],&quot;low&quot;:[0,18.44],&quot;high&quot;:[0,18.63],&quot;close&quot;:[0,18.6],&quot;adj_close&quot;:[0,13.857951],&quot;volume&quot;:[0,307100],&quot;date&quot;:[0,&quot;2021-09-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.61],&quot;low&quot;:[0,18.41],&quot;high&quot;:[0,18.61],&quot;close&quot;:[0,18.45],&quot;adj_close&quot;:[0,13.746191],&quot;volume&quot;:[0,240700],&quot;date&quot;:[0,&quot;2021-09-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.45],&quot;low&quot;:[0,18.38],&quot;high&quot;:[0,18.57],&quot;close&quot;:[0,18.51],&quot;adj_close&quot;:[0,13.790897],&quot;volume&quot;:[0,294000],&quot;date&quot;:[0,&quot;2021-09-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.45],&quot;low&quot;:[0,18.31],&quot;high&quot;:[0,18.51],&quot;close&quot;:[0,18.33],&quot;adj_close&quot;:[0,13.656788],&quot;volume&quot;:[0,282300],&quot;date&quot;:[0,&quot;2021-09-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.27],&quot;low&quot;:[0,18.24],&quot;high&quot;:[0,18.6],&quot;close&quot;:[0,18.47],&quot;adj_close&quot;:[0,13.761096],&quot;volume&quot;:[0,432700],&quot;date&quot;:[0,&quot;2021-09-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.21],&quot;low&quot;:[0,18.16],&quot;high&quot;:[0,18.44],&quot;close&quot;:[0,18.27],&quot;adj_close&quot;:[0,13.612084],&quot;volume&quot;:[0,322400],&quot;date&quot;:[0,&quot;2021-09-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.51],&quot;low&quot;:[0,18.26],&quot;high&quot;:[0,18.65],&quot;close&quot;:[0,18.26],&quot;adj_close&quot;:[0,13.604635],&quot;volume&quot;:[0,458100],&quot;date&quot;:[0,&quot;2021-09-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.56],&quot;low&quot;:[0,18.47],&quot;high&quot;:[0,18.57],&quot;close&quot;:[0,18.52],&quot;adj_close&quot;:[0,13.798346],&quot;volume&quot;:[0,300700],&quot;date&quot;:[0,&quot;2021-09-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.52],&quot;low&quot;:[0,18.51],&quot;high&quot;:[0,18.68],&quot;close&quot;:[0,18.57],&quot;adj_close&quot;:[0,13.835596],&quot;volume&quot;:[0,356200],&quot;date&quot;:[0,&quot;2021-09-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.55],&quot;low&quot;:[0,18.42],&quot;high&quot;:[0,18.65],&quot;close&quot;:[0,18.53],&quot;adj_close&quot;:[0,13.805798],&quot;volume&quot;:[0,330700],&quot;date&quot;:[0,&quot;2021-09-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.35],&quot;low&quot;:[0,18.35],&quot;high&quot;:[0,18.58],&quot;close&quot;:[0,18.52],&quot;adj_close&quot;:[0,13.798346],&quot;volume&quot;:[0,306700],&quot;date&quot;:[0,&quot;2021-08-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.65],&quot;low&quot;:[0,18.35],&quot;high&quot;:[0,18.67],&quot;close&quot;:[0,18.44],&quot;adj_close&quot;:[0,13.738744],&quot;volume&quot;:[0,396500],&quot;date&quot;:[0,&quot;2021-08-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.6],&quot;low&quot;:[0,18.6],&quot;high&quot;:[0,18.81],&quot;close&quot;:[0,18.72],&quot;adj_close&quot;:[0,13.835596],&quot;volume&quot;:[0,525500],&quot;date&quot;:[0,&quot;2021-08-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.75],&quot;low&quot;:[0,18.54],&quot;high&quot;:[0,18.8],&quot;close&quot;:[0,18.55],&quot;adj_close&quot;:[0,13.709952],&quot;volume&quot;:[0,446000],&quot;date&quot;:[0,&quot;2021-08-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.69],&quot;low&quot;:[0,18.58],&quot;high&quot;:[0,18.8],&quot;close&quot;:[0,18.69],&quot;adj_close&quot;:[0,13.813427],&quot;volume&quot;:[0,486400],&quot;date&quot;:[0,&quot;2021-08-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.5],&quot;low&quot;:[0,18.48],&quot;high&quot;:[0,18.72],&quot;close&quot;:[0,18.65],&quot;adj_close&quot;:[0,13.783864],&quot;volume&quot;:[0,458900],&quot;date&quot;:[0,&quot;2021-08-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.42],&quot;low&quot;:[0,18.37],&quot;high&quot;:[0,18.54],&quot;close&quot;:[0,18.42],&quot;adj_close&quot;:[0,13.6138735],&quot;volume&quot;:[0,464200],&quot;date&quot;:[0,&quot;2021-08-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.02],&quot;low&quot;:[0,17.95],&quot;high&quot;:[0,18.38],&quot;close&quot;:[0,18.35],&quot;adj_close&quot;:[0,13.562141],&quot;volume&quot;:[0,1275800],&quot;date&quot;:[0,&quot;2021-08-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.19],&quot;low&quot;:[0,17.97],&quot;high&quot;:[0,18.27],&quot;close&quot;:[0,18.07],&quot;adj_close&quot;:[0,13.355194],&quot;volume&quot;:[0,626700],&quot;date&quot;:[0,&quot;2021-08-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.4],&quot;low&quot;:[0,18.22],&quot;high&quot;:[0,18.52],&quot;close&quot;:[0,18.24],&quot;adj_close&quot;:[0,13.480839],&quot;volume&quot;:[0,523100],&quot;date&quot;:[0,&quot;2021-08-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.35],&quot;low&quot;:[0,18.26],&quot;high&quot;:[0,18.54],&quot;close&quot;:[0,18.44],&quot;adj_close&quot;:[0,13.6286545],&quot;volume&quot;:[0,345700],&quot;date&quot;:[0,&quot;2021-08-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.46],&quot;low&quot;:[0,18.3],&quot;high&quot;:[0,18.51],&quot;close&quot;:[0,18.38],&quot;adj_close&quot;:[0,13.584312],&quot;volume&quot;:[0,334500],&quot;date&quot;:[0,&quot;2021-08-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.45],&quot;low&quot;:[0,18.42],&quot;high&quot;:[0,18.58],&quot;close&quot;:[0,18.5],&quot;adj_close&quot;:[0,13.673],&quot;volume&quot;:[0,469600],&quot;date&quot;:[0,&quot;2021-08-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.27],&quot;low&quot;:[0,18.19],&quot;high&quot;:[0,18.44],&quot;close&quot;:[0,18.43],&quot;adj_close&quot;:[0,13.621265],&quot;volume&quot;:[0,495200],&quot;date&quot;:[0,&quot;2021-08-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.41],&quot;low&quot;:[0,18.2],&quot;high&quot;:[0,18.42],&quot;close&quot;:[0,18.25],&quot;adj_close&quot;:[0,13.488234],&quot;volume&quot;:[0,540100],&quot;date&quot;:[0,&quot;2021-08-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.22],&quot;low&quot;:[0,18.14],&quot;high&quot;:[0,18.44],&quot;close&quot;:[0,18.32],&quot;adj_close&quot;:[0,13.539966],&quot;volume&quot;:[0,486800],&quot;date&quot;:[0,&quot;2021-08-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.4],&quot;low&quot;:[0,18.07],&quot;high&quot;:[0,18.44],&quot;close&quot;:[0,18.14],&quot;adj_close&quot;:[0,13.406934],&quot;volume&quot;:[0,698300],&quot;date&quot;:[0,&quot;2021-08-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.27],&quot;low&quot;:[0,18.17],&quot;high&quot;:[0,18.45],&quot;close&quot;:[0,18.37],&quot;adj_close&quot;:[0,13.576922],&quot;volume&quot;:[0,550300],&quot;date&quot;:[0,&quot;2021-08-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.06],&quot;low&quot;:[0,18.03],&quot;high&quot;:[0,18.26],&quot;close&quot;:[0,18.12],&quot;adj_close&quot;:[0,13.392151],&quot;volume&quot;:[0,775800],&quot;date&quot;:[0,&quot;2021-08-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.07],&quot;low&quot;:[0,17.92],&quot;high&quot;:[0,18.18],&quot;close&quot;:[0,18.12],&quot;adj_close&quot;:[0,13.392151],&quot;volume&quot;:[0,549500],&quot;date&quot;:[0,&quot;2021-08-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.05],&quot;low&quot;:[0,17.85],&quot;high&quot;:[0,18.2],&quot;close&quot;:[0,18.2],&quot;adj_close&quot;:[0,13.451276],&quot;volume&quot;:[0,676000],&quot;date&quot;:[0,&quot;2021-08-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.24],&quot;low&quot;:[0,17.95],&quot;high&quot;:[0,18.36],&quot;close&quot;:[0,18.01],&quot;adj_close&quot;:[0,13.310852],&quot;volume&quot;:[0,999600],&quot;date&quot;:[0,&quot;2021-08-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.2],&quot;low&quot;:[0,18.1],&quot;high&quot;:[0,18.4],&quot;close&quot;:[0,18.18],&quot;adj_close&quot;:[0,13.436498],&quot;volume&quot;:[0,537700],&quot;date&quot;:[0,&quot;2021-07-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.05],&quot;low&quot;:[0,18.05],&quot;high&quot;:[0,18.34],&quot;close&quot;:[0,18.21],&quot;adj_close&quot;:[0,13.458669],&quot;volume&quot;:[0,614200],&quot;date&quot;:[0,&quot;2021-07-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.22],&quot;low&quot;:[0,18.09],&quot;high&quot;:[0,18.39],&quot;close&quot;:[0,18.21],&quot;adj_close&quot;:[0,13.347807],&quot;volume&quot;:[0,685900],&quot;date&quot;:[0,&quot;2021-07-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.21],&quot;low&quot;:[0,18.02],&quot;high&quot;:[0,18.3],&quot;close&quot;:[0,18.23],&quot;adj_close&quot;:[0,13.362466],&quot;volume&quot;:[0,449900],&quot;date&quot;:[0,&quot;2021-07-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.17],&quot;low&quot;:[0,18.16],&quot;high&quot;:[0,18.39],&quot;close&quot;:[0,18.22],&quot;adj_close&quot;:[0,13.355133],&quot;volume&quot;:[0,781800],&quot;date&quot;:[0,&quot;2021-07-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.17],&quot;low&quot;:[0,18.07],&quot;high&quot;:[0,18.19],&quot;close&quot;:[0,18.12],&quot;adj_close&quot;:[0,13.2818365],&quot;volume&quot;:[0,666800],&quot;date&quot;:[0,&quot;2021-07-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.22],&quot;low&quot;:[0,17.94],&quot;high&quot;:[0,18.22],&quot;close&quot;:[0,18.06],&quot;adj_close&quot;:[0,13.237855],&quot;volume&quot;:[0,617000],&quot;date&quot;:[0,&quot;2021-07-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.17],&quot;low&quot;:[0,18.13],&quot;high&quot;:[0,18.32],&quot;close&quot;:[0,18.17],&quot;adj_close&quot;:[0,13.318485],&quot;volume&quot;:[0,863500],&quot;date&quot;:[0,&quot;2021-07-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.85],&quot;low&quot;:[0,17.78],&quot;high&quot;:[0,18.25],&quot;close&quot;:[0,18.12],&quot;adj_close&quot;:[0,13.281836],&quot;volume&quot;:[0,978900],&quot;date&quot;:[0,&quot;2021-07-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.68],&quot;low&quot;:[0,17.37],&quot;high&quot;:[0,17.9],&quot;close&quot;:[0,17.79],&quot;adj_close&quot;:[0,13.039951],&quot;volume&quot;:[0,980900],&quot;date&quot;:[0,&quot;2021-07-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.98],&quot;low&quot;:[0,17.9],&quot;high&quot;:[0,18.2],&quot;close&quot;:[0,18.16],&quot;adj_close&quot;:[0,13.311157],&quot;volume&quot;:[0,1033500],&quot;date&quot;:[0,&quot;2021-07-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.69],&quot;low&quot;:[0,17.56],&quot;high&quot;:[0,17.99],&quot;close&quot;:[0,17.83],&quot;adj_close&quot;:[0,13.069273],&quot;volume&quot;:[0,745900],&quot;date&quot;:[0,&quot;2021-07-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.91],&quot;low&quot;:[0,17.57],&quot;high&quot;:[0,17.99],&quot;close&quot;:[0,17.68],&quot;adj_close&quot;:[0,12.959318],&quot;volume&quot;:[0,938100],&quot;date&quot;:[0,&quot;2021-07-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.21],&quot;low&quot;:[0,17.88],&quot;high&quot;:[0,18.21],&quot;close&quot;:[0,17.89],&quot;adj_close&quot;:[0,13.113248],&quot;volume&quot;:[0,888500],&quot;date&quot;:[0,&quot;2021-07-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.21],&quot;low&quot;:[0,18.07],&quot;high&quot;:[0,18.25],&quot;close&quot;:[0,18.24],&quot;adj_close&quot;:[0,13.369793],&quot;volume&quot;:[0,731200],&quot;date&quot;:[0,&quot;2021-07-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.16],&quot;low&quot;:[0,18.01],&quot;high&quot;:[0,18.24],&quot;close&quot;:[0,18.22],&quot;adj_close&quot;:[0,13.355133],&quot;volume&quot;:[0,1124500],&quot;date&quot;:[0,&quot;2021-07-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.9],&quot;low&quot;:[0,17.69],&quot;high&quot;:[0,18.11],&quot;close&quot;:[0,17.99],&quot;adj_close&quot;:[0,13.1865425],&quot;volume&quot;:[0,1286900],&quot;date&quot;:[0,&quot;2021-07-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.86],&quot;low&quot;:[0,17.81],&quot;high&quot;:[0,18.17],&quot;close&quot;:[0,18.09],&quot;adj_close&quot;:[0,13.259844],&quot;volume&quot;:[0,4550600],&quot;date&quot;:[0,&quot;2021-07-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.2],&quot;low&quot;:[0,18.71],&quot;high&quot;:[0,19.2],&quot;close&quot;:[0,18.88],&quot;adj_close&quot;:[0,13.838912],&quot;volume&quot;:[0,500900],&quot;date&quot;:[0,&quot;2021-07-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.31],&quot;low&quot;:[0,19.02],&quot;high&quot;:[0,19.31],&quot;close&quot;:[0,19.13],&quot;adj_close&quot;:[0,14.022156],&quot;volume&quot;:[0,269100],&quot;date&quot;:[0,&quot;2021-07-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.16],&quot;low&quot;:[0,19.15],&quot;high&quot;:[0,19.37],&quot;close&quot;:[0,19.23],&quot;adj_close&quot;:[0,14.095455],&quot;volume&quot;:[0,306500],&quot;date&quot;:[0,&quot;2021-07-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.09],&quot;low&quot;:[0,19.02],&quot;high&quot;:[0,19.23],&quot;close&quot;:[0,19.15],&quot;adj_close&quot;:[0,14.036818],&quot;volume&quot;:[0,401200],&quot;date&quot;:[0,&quot;2021-06-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.2],&quot;low&quot;:[0,19.06],&quot;high&quot;:[0,19.29],&quot;close&quot;:[0,19.1],&quot;adj_close&quot;:[0,14.000171],&quot;volume&quot;:[0,304900],&quot;date&quot;:[0,&quot;2021-06-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.44],&quot;low&quot;:[0,19.14],&quot;high&quot;:[0,19.53],&quot;close&quot;:[0,19.32],&quot;adj_close&quot;:[0,14.051479],&quot;volume&quot;:[0,381600],&quot;date&quot;:[0,&quot;2021-06-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.49],&quot;low&quot;:[0,19.42],&quot;high&quot;:[0,19.6],&quot;close&quot;:[0,19.44],&quot;adj_close&quot;:[0,14.138757],&quot;volume&quot;:[0,583600],&quot;date&quot;:[0,&quot;2021-06-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.26],&quot;low&quot;:[0,19.13],&quot;high&quot;:[0,19.49],&quot;close&quot;:[0,19.41],&quot;adj_close&quot;:[0,14.1169405],&quot;volume&quot;:[0,359800],&quot;date&quot;:[0,&quot;2021-06-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.13],&quot;low&quot;:[0,19.02],&quot;high&quot;:[0,19.21],&quot;close&quot;:[0,19.13],&quot;adj_close&quot;:[0,13.913289],&quot;volume&quot;:[0,382500],&quot;date&quot;:[0,&quot;2021-06-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.04],&quot;low&quot;:[0,18.86],&quot;high&quot;:[0,19.13],&quot;close&quot;:[0,19.1],&quot;adj_close&quot;:[0,13.891475],&quot;volume&quot;:[0,357500],&quot;date&quot;:[0,&quot;2021-06-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.86],&quot;low&quot;:[0,18.81],&quot;high&quot;:[0,19.12],&quot;close&quot;:[0,19.07],&quot;adj_close&quot;:[0,13.869651],&quot;volume&quot;:[0,475200],&quot;date&quot;:[0,&quot;2021-06-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.74],&quot;low&quot;:[0,18.52],&quot;high&quot;:[0,18.81],&quot;close&quot;:[0,18.76],&quot;adj_close&quot;:[0,13.644189],&quot;volume&quot;:[0,1091400],&quot;date&quot;:[0,&quot;2021-06-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.25],&quot;low&quot;:[0,18.68],&quot;high&quot;:[0,19.32],&quot;close&quot;:[0,18.83],&quot;adj_close&quot;:[0,13.6951],&quot;volume&quot;:[0,1038400],&quot;date&quot;:[0,&quot;2021-06-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.12],&quot;low&quot;:[0,19.08],&quot;high&quot;:[0,19.34],&quot;close&quot;:[0,19.25],&quot;adj_close&quot;:[0,14.000568],&quot;volume&quot;:[0,443600],&quot;date&quot;:[0,&quot;2021-06-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.37],&quot;low&quot;:[0,19.09],&quot;high&quot;:[0,19.44],&quot;close&quot;:[0,19.12],&quot;adj_close&quot;:[0,13.906017],&quot;volume&quot;:[0,521200],&quot;date&quot;:[0,&quot;2021-06-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.22],&quot;low&quot;:[0,19.22],&quot;high&quot;:[0,19.4],&quot;close&quot;:[0,19.4],&quot;adj_close&quot;:[0,14.109665],&quot;volume&quot;:[0,383500],&quot;date&quot;:[0,&quot;2021-06-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.29],&quot;low&quot;:[0,19.02],&quot;high&quot;:[0,19.29],&quot;close&quot;:[0,19.22],&quot;adj_close&quot;:[0,13.978745],&quot;volume&quot;:[0,426400],&quot;date&quot;:[0,&quot;2021-06-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.37],&quot;low&quot;:[0,19.28],&quot;high&quot;:[0,19.45],&quot;close&quot;:[0,19.32],&quot;adj_close&quot;:[0,14.051478],&quot;volume&quot;:[0,565800],&quot;date&quot;:[0,&quot;2021-06-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.24],&quot;low&quot;:[0,19.24],&quot;high&quot;:[0,19.47],&quot;close&quot;:[0,19.32],&quot;adj_close&quot;:[0,14.051478],&quot;volume&quot;:[0,981300],&quot;date&quot;:[0,&quot;2021-06-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.19],&quot;low&quot;:[0,19.18],&quot;high&quot;:[0,19.39],&quot;close&quot;:[0,19.23],&quot;adj_close&quot;:[0,13.986022],&quot;volume&quot;:[0,911100],&quot;date&quot;:[0,&quot;2021-06-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.97],&quot;low&quot;:[0,18.96],&quot;high&quot;:[0,19.28],&quot;close&quot;:[0,19.25],&quot;adj_close&quot;:[0,14.000568],&quot;volume&quot;:[0,629600],&quot;date&quot;:[0,&quot;2021-06-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.98],&quot;low&quot;:[0,18.87],&quot;high&quot;:[0,19.03],&quot;close&quot;:[0,18.96],&quot;adj_close&quot;:[0,13.789645],&quot;volume&quot;:[0,351400],&quot;date&quot;:[0,&quot;2021-06-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.98],&quot;low&quot;:[0,18.85],&quot;high&quot;:[0,19.05],&quot;close&quot;:[0,18.94],&quot;adj_close&quot;:[0,13.775103],&quot;volume&quot;:[0,437600],&quot;date&quot;:[0,&quot;2021-06-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.98],&quot;low&quot;:[0,18.89],&quot;high&quot;:[0,19.04],&quot;close&quot;:[0,19.03],&quot;adj_close&quot;:[0,13.840566],&quot;volume&quot;:[0,504900],&quot;date&quot;:[0,&quot;2021-06-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.9],&quot;low&quot;:[0,18.85],&quot;high&quot;:[0,19.09],&quot;close&quot;:[0,19],&quot;adj_close&quot;:[0,13.818742],&quot;volume&quot;:[0,553300],&quot;date&quot;:[0,&quot;2021-06-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.79],&quot;low&quot;:[0,18.67],&quot;high&quot;:[0,18.93],&quot;close&quot;:[0,18.88],&quot;adj_close&quot;:[0,13.7314625],&quot;volume&quot;:[0,573100],&quot;date&quot;:[0,&quot;2021-05-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.9],&quot;low&quot;:[0,18.78],&quot;high&quot;:[0,19],&quot;close&quot;:[0,18.78],&quot;adj_close&quot;:[0,13.658736],&quot;volume&quot;:[0,531800],&quot;date&quot;:[0,&quot;2021-05-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.83],&quot;low&quot;:[0,18.79],&quot;high&quot;:[0,19.08],&quot;close&quot;:[0,19.05],&quot;adj_close&quot;:[0,13.746009],&quot;volume&quot;:[0,691200],&quot;date&quot;:[0,&quot;2021-05-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.09],&quot;low&quot;:[0,18.79],&quot;high&quot;:[0,19.09],&quot;close&quot;:[0,18.8],&quot;adj_close&quot;:[0,13.565619],&quot;volume&quot;:[0,583300],&quot;date&quot;:[0,&quot;2021-05-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19],&quot;low&quot;:[0,18.9],&quot;high&quot;:[0,19.09],&quot;close&quot;:[0,19.03],&quot;adj_close&quot;:[0,13.731585],&quot;volume&quot;:[0,524800],&quot;date&quot;:[0,&quot;2021-05-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.1],&quot;low&quot;:[0,18.93],&quot;high&quot;:[0,19.21],&quot;close&quot;:[0,18.98],&quot;adj_close&quot;:[0,13.695499],&quot;volume&quot;:[0,444400],&quot;date&quot;:[0,&quot;2021-05-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.13],&quot;low&quot;:[0,18.92],&quot;high&quot;:[0,19.13],&quot;close&quot;:[0,19.06],&quot;adj_close&quot;:[0,13.753231],&quot;volume&quot;:[0,507200],&quot;date&quot;:[0,&quot;2021-05-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.95],&quot;low&quot;:[0,18.77],&quot;high&quot;:[0,19.05],&quot;close&quot;:[0,19],&quot;adj_close&quot;:[0,13.709933],&quot;volume&quot;:[0,591400],&quot;date&quot;:[0,&quot;2021-05-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,19.29],&quot;low&quot;:[0,19],&quot;high&quot;:[0,19.3],&quot;close&quot;:[0,19.02],&quot;adj_close&quot;:[0,13.724362],&quot;volume&quot;:[0,670000],&quot;date&quot;:[0,&quot;2021-05-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.99],&quot;low&quot;:[0,18.72],&quot;high&quot;:[0,19.35],&quot;close&quot;:[0,19.29],&quot;adj_close&quot;:[0,13.919192],&quot;volume&quot;:[0,1113800],&quot;date&quot;:[0,&quot;2021-05-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.8],&quot;low&quot;:[0,18.77],&quot;high&quot;:[0,19.02],&quot;close&quot;:[0,18.99],&quot;adj_close&quot;:[0,13.702718],&quot;volume&quot;:[0,1306800],&quot;date&quot;:[0,&quot;2021-05-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.55],&quot;low&quot;:[0,18.46],&quot;high&quot;:[0,18.94],&quot;close&quot;:[0,18.8],&quot;adj_close&quot;:[0,13.565614],&quot;volume&quot;:[0,10795500],&quot;date&quot;:[0,&quot;2021-05-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.8],&quot;low&quot;:[0,18.38],&quot;high&quot;:[0,18.9],&quot;close&quot;:[0,18.46],&quot;adj_close&quot;:[0,13.32028],&quot;volume&quot;:[0,1822100],&quot;date&quot;:[0,&quot;2021-05-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.73],&quot;low&quot;:[0,18.65],&quot;high&quot;:[0,18.98],&quot;close&quot;:[0,18.79],&quot;adj_close&quot;:[0,13.558407],&quot;volume&quot;:[0,4002100],&quot;date&quot;:[0,&quot;2021-05-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.25],&quot;low&quot;:[0,17.85],&quot;high&quot;:[0,18.3],&quot;close&quot;:[0,17.87],&quot;adj_close&quot;:[0,12.894556],&quot;volume&quot;:[0,594200],&quot;date&quot;:[0,&quot;2021-05-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.05],&quot;low&quot;:[0,17.96],&quot;high&quot;:[0,18.29],&quot;close&quot;:[0,18.16],&quot;adj_close&quot;:[0,13.103811],&quot;volume&quot;:[0,907700],&quot;date&quot;:[0,&quot;2021-05-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.89],&quot;low&quot;:[0,17.73],&quot;high&quot;:[0,17.92],&quot;close&quot;:[0,17.87],&quot;adj_close&quot;:[0,12.894556],&quot;volume&quot;:[0,381500],&quot;date&quot;:[0,&quot;2021-05-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.8],&quot;low&quot;:[0,17.65],&quot;high&quot;:[0,17.89],&quot;close&quot;:[0,17.8],&quot;adj_close&quot;:[0,12.84404],&quot;volume&quot;:[0,351700],&quot;date&quot;:[0,&quot;2021-05-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.87],&quot;low&quot;:[0,17.7],&quot;high&quot;:[0,17.92],&quot;close&quot;:[0,17.8],&quot;adj_close&quot;:[0,12.84404],&quot;volume&quot;:[0,444200],&quot;date&quot;:[0,&quot;2021-05-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.12],&quot;low&quot;:[0,17.87],&quot;high&quot;:[0,18.12],&quot;close&quot;:[0,17.9],&quot;adj_close&quot;:[0,12.916201],&quot;volume&quot;:[0,548200],&quot;date&quot;:[0,&quot;2021-05-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.96],&quot;low&quot;:[0,17.9],&quot;high&quot;:[0,18.13],&quot;close&quot;:[0,17.94],&quot;adj_close&quot;:[0,12.94506],&quot;volume&quot;:[0,416700],&quot;date&quot;:[0,&quot;2021-04-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.2],&quot;low&quot;:[0,17.98],&quot;high&quot;:[0,18.34],&quot;close&quot;:[0,18],&quot;adj_close&quot;:[0,12.9883585],&quot;volume&quot;:[0,585200],&quot;date&quot;:[0,&quot;2021-04-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.44],&quot;low&quot;:[0,18.22],&quot;high&quot;:[0,18.44],&quot;close&quot;:[0,18.23],&quot;adj_close&quot;:[0,13.053299],&quot;volume&quot;:[0,691500],&quot;date&quot;:[0,&quot;2021-04-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.18],&quot;low&quot;:[0,18.14],&quot;high&quot;:[0,18.4],&quot;close&quot;:[0,18.36],&quot;adj_close&quot;:[0,13.146384],&quot;volume&quot;:[0,720200],&quot;date&quot;:[0,&quot;2021-04-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,18.27],&quot;low&quot;:[0,18.08],&quot;high&quot;:[0,18.33],&quot;close&quot;:[0,18.09],&quot;adj_close&quot;:[0,12.953056],&quot;volume&quot;:[0,479700],&quot;date&quot;:[0,&quot;2021-04-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.86],&quot;low&quot;:[0,17.79],&quot;high&quot;:[0,18.25],&quot;close&quot;:[0,18.18],&quot;adj_close&quot;:[0,13.017493],&quot;volume&quot;:[0,607000],&quot;date&quot;:[0,&quot;2021-04-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.82],&quot;low&quot;:[0,17.7],&quot;high&quot;:[0,17.95],&quot;close&quot;:[0,17.73],&quot;adj_close&quot;:[0,12.695283],&quot;volume&quot;:[0,454600],&quot;date&quot;:[0,&quot;2021-04-22T13:30:00Z&quot;]}]]],&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;technical&quot;:[0,{&quot;daily&quot;:[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;accuracy&quot;:[0,0.89139634],&quot;rsi&quot;:[0,32.0511631923691],&quot;supports&quot;:[0,13.01],&quot;resistances&quot;:[0,13.22],&quot;rsi_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:34.888327579279675,\&quot;percent_10\&quot;:43.10168423127848,\&quot;percent_15\&quot;:44.150652497308684,\&quot;percent_20\&quot;:45.60351206376932,\&quot;percent_25\&quot;:47.315377144425845,\&quot;percent_30\&quot;:48.90597587604384,\&quot;percent_35\&quot;:49.92838065968152,\&quot;percent_40\&quot;:50.282602448011325,\&quot;percent_65\&quot;:56.197102604235376,\&quot;percent_70\&quot;:58.18958577253,\&quot;percent_75\&quot;:59.399670051754306,\&quot;percent_80\&quot;:61.348025840190395,\&quot;percent_85\&quot;:63.366938022036976,\&quot;percent_90\&quot;:69.53871479742915,\&quot;percent_max\&quot;:88.42618691754454,\&quot;percent_median\&quot;:52.79624049232408}&quot;],&quot;atr&quot;:[0,0.21642868859427317],&quot;macd&quot;:[0,-0.08302262221400414],&quot;is_macd_crossed_up&quot;:[0,false],&quot;is_macd_crossed_down&quot;:[0,false],&quot;is_macd_crossed_above_zero&quot;:[0,false],&quot;is_macd_crossed_below_zero&quot;:[0,false],&quot;tr&quot;:[0,0.24000072479248047],&quot;stoch_oscillator&quot;:[0,12.96298422111804],&quot;stoch_oscillator_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:9.90094055016661,\&quot;percent_10\&quot;:20.000104037162075,\&quot;percent_15\&quot;:25.45459904944713,\&quot;percent_20\&quot;:31.818073445997058,\&quot;percent_25\&quot;:34.61529291584367,\&quot;percent_75\&quot;:79.1665949203616,\&quot;percent_80\&quot;:84.3137181570498,\&quot;percent_85\&quot;:85.99987030029297,\&quot;percent_90\&quot;:94.93671344499774,\&quot;percent_max\&quot;:98.03935501605355,\&quot;percent_median\&quot;:53.00087230397227}&quot;],&quot;ai_decision&quot;:[0,&quot;hold&quot;],&quot;timestamp&quot;:[0,&quot;2025-04-04T14:30:00Z&quot;]}],&quot;hourly&quot;:[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;accuracy&quot;:[0,0.89341986],&quot;rsi&quot;:[0,25.898038178618478],&quot;rsi_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:25.898038178618478,\&quot;percent_10\&quot;:32.106248444177155,\&quot;percent_15\&quot;:35.74645419138244,\&quot;percent_20\&quot;:38.52254275026037,\&quot;percent_25\&quot;:39.839152312189256,\&quot;percent_30\&quot;:40.98349000384993,\&quot;percent_35\&quot;:42.578874345527744,\&quot;percent_40\&quot;:43.32526230842823,\&quot;percent_65\&quot;:50.31745227879642,\&quot;percent_70\&quot;:51.40548584277278,\&quot;percent_75\&quot;:52.275235251114886,\&quot;percent_80\&quot;:54.35813889810502,\&quot;percent_85\&quot;:55.3663842848138,\&quot;percent_90\&quot;:57.24861562566567,\&quot;percent_max\&quot;:62.676283028505395,\&quot;percent_median\&quot;:45.93530942316906}&quot;],&quot;atr&quot;:[0,0.13421426500592912],&quot;supports&quot;:[0,12.27],&quot;resistances&quot;:[0,12.3964],&quot;macd&quot;:[0,-0.07405146719110486],&quot;is_macd_crossed_up&quot;:[0,false],&quot;is_macd_crossed_down&quot;:[0,false],&quot;is_macd_crossed_above_zero&quot;:[0,false],&quot;is_macd_crossed_below_zero&quot;:[0,false],&quot;tr&quot;:[0,0.036400794982910156],&quot;stoch_oscillator&quot;:[0,12.631569437040918],&quot;stoch_oscillator_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:2.5974605030443247,\&quot;percent_10\&quot;:9.548667309327234,\&quot;percent_15\&quot;:12.244794687447694,\&quot;percent_20\&quot;:16.278987242951686,\&quot;percent_25\&quot;:19.671997873770774,\&quot;percent_75\&quot;:65.71444141689373,\&quot;percent_80\&quot;:70.65223025013216,\&quot;percent_85\&quot;:75.57167506556121,\&quot;percent_90\&quot;:82.85704165099918,\&quot;percent_max\&quot;:98.61108167676853,\&quot;percent_median\&quot;:45.16117123713306}&quot;],&quot;ai_decision&quot;:[0,&quot;hold&quot;],&quot;timestamp&quot;:[0,&quot;2025-04-04T17:30:00Z&quot;]}]}]}" ssr client="only" opts="{&quot;name&quot;:&quot;StockChart&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> <div>  <div class="flex flex-col mt-6 md:mt-0"> <div class="-m-1.5 overflow-x-auto"> <div class="p-1.5 min-w-full inline-block align-middle"> <div class="overflow-hidden"> <table class="min-w-full divide divide-gray-200 dark:divide-gray-700"> <tbody class="divide-y divide-gray-200 dark:divide-gray-700"> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Founded:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">2007</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Country:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100"> <div class="flex items-center"> <div class="flex align-middle justify-center md:justify-start gap-x-2"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 513 342" width="16" height="16" class="finquota-flag"><title>United States</title><path fill="#FFF" d="M0 0h513v342H0z"></path><path d="M0 0h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513v26.3H0zm0 52.7h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513V342H0z" fill="#D80027"></path><path fill="#2E52B2" d="M0 0h256.5v184.1H0z"></path><path d="m47.8 138.9-4-12.8-4.4 12.8H26.2l10.7 7.7-4 12.8 10.9-7.9 10.6 7.9-4.1-12.8 10.9-7.7zm56.3 0-4.1-12.8-4.2 12.8H82.6l10.7 7.7-4 12.8 10.7-7.9 10.8 7.9-4-12.8 10.7-7.7zm56.5 0-4.3-12.8-4 12.8h-13.5l11 7.7-4.2 12.8 10.7-7.9 11 7.9-4.2-12.8 10.7-7.7zm56.2 0-4-12.8-4.2 12.8h-13.3l10.8 7.7-4 12.8 10.7-7.9 10.8 7.9-4.3-12.8 11-7.7zM100 75.3l-4.2 12.8H82.6L93.3 96l-4 12.6 10.7-7.8 10.8 7.8-4-12.6 10.7-7.9h-13.4zm-56.2 0-4.4 12.8H26.2L36.9 96l-4 12.6 10.9-7.8 10.6 7.8L50.3 96l10.9-7.9H47.8zm112.5 0-4 12.8h-13.5l11 7.9-4.2 12.6 10.7-7.8 11 7.8-4.2-12.6 10.7-7.9h-13.2zm56.5 0-4.2 12.8h-13.3l10.8 7.9-4 12.6 10.7-7.8 10.8 7.8-4.3-12.6 11-7.9h-13.5zm-169-50.6-4.4 12.6H26.2l10.7 7.9-4 12.7L43.8 50l10.6 7.9-4.1-12.7 10.9-7.9H47.8zm56.2 0-4.2 12.6H82.6l10.7 7.9-4 12.7L100 50l10.8 7.9-4-12.7 10.7-7.9h-13.4zm56.3 0-4 12.6h-13.5l11 7.9-4.2 12.7 10.7-7.9 11 7.9-4.2-12.7 10.7-7.9h-13.2zm56.5 0-4.2 12.6h-13.3l10.8 7.9-4 12.7 10.7-7.9 10.8 7.9-4.3-12.7 11-7.9h-13.5z" fill="#FFF"></path></svg></div> <span class="pl-2">United States</span> </div> </td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Employees:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">N/A</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">City:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Greenwich</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Market Cap:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">N/A</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">IPO Year:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">2010</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Target Price:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$14.00</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">AVG Volume (30 days):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">1.1M</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Analyst Decision:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Buy</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Number of Analysts:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">5</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Dividend Yield:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100"> <div class="flex items-center gap-1"> 11.93% <a href="/dividend/EFC/" title="EFC Dividend Calculator"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M10 1c-1.716 0-3.408.106-5.07.31C3.806 1.45 3 2.414 3 3.517V16.75A2.25 2.25 0 0 0 5.25 19h9.5A2.25 2.25 0 0 0 17 16.75V3.517c0-1.103-.806-2.068-1.93-2.207A41.403 41.403 0 0 0 10 1ZM5.99 8.75A.75.75 0 0 1 6.74 8h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm-.75 2.916a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm1.417-5.75a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm-.75 2.916a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm1.42-5.75a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm-.75 2.916a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01ZM12.5 8.75a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm0 2.166a.75.75 0 0 1 .75.75v2.167a.75.75 0 1 1-1.5 0v-2.167a.75.75 0 0 1 .75-.75ZM6.75 4a.75.75 0 0 0-.75.75v.5c0 .414.336.75.75.75h6.5a.75.75 0 0 0 .75-.75v-.5a.75.75 0 0 0-.75-.75h-6.5Z" clip-rule="evenodd"></path> </svg> </a> </div> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Dividend Payout Frequency:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Monthly</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">EPS:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">1.36</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">EPS Growth:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">52.03</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">52 Week Low/High:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$10.88 - $14.40</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Next Earning Date:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">05-06-2025</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$303,226,000</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">20.43%</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth (this year):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">-40.4%</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth (next year):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">5.73%</td> </tr> </tbody> </table> </div> </div> </div> </div> </div> </div> <div class="grid"> <h3 class="text-xl mt-10 font-bold md:text-4xl md:leading-tight dark:text-white mb-5 block text-center">EFC Daily Stock ML Predictions</h3> <div class="grid grid-cols-1 mx-auto"> <astro-island uid="Za1XQq" component-url="/_astro/_astro-entry_react-d3-speedometer.pge3Z3Fe.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;width&quot;:[0,250],&quot;height&quot;:[0,180],&quot;needleHeightRatio&quot;:[0,0.7],&quot;value&quot;:[0,1.5],&quot;minValue&quot;:[0,0],&quot;maxValue&quot;:[0,3],&quot;customSegmentStops&quot;:[1,[[0,0],[0,1],[0,2],[0,3]]],&quot;segmentColors&quot;:[1,[[0,&quot;#ef4444&quot;],[0,&quot;rgba(103,106,122,0.99)&quot;],[0,&quot;#84cc16&quot;]]],&quot;currentValueText&quot;:[0,&quot;as of 4 hours ago&quot;],&quot;customSegmentLabels&quot;:[1,[[0,{&quot;text&quot;:[0,&quot;SELL&quot;],&quot;position&quot;:[0,&quot;OUTSIDE&quot;],&quot;color&quot;:[0,&quot;#9ca3af&quot;]}],[0,{&quot;text&quot;:[0,&quot;HOLD&quot;],&quot;position&quot;:[0,&quot;OUTSIDE&quot;],&quot;color&quot;:[0,&quot;#9ca3af&quot;]}],[0,{&quot;text&quot;:[0,&quot;BUY&quot;],&quot;position&quot;:[0,&quot;OUTSIDE&quot;],&quot;color&quot;:[0,&quot;#9ca3af&quot;]}]]],&quot;ringWidth&quot;:[0,47],&quot;needleTransitionDuration&quot;:[0,3333],&quot;needleTransition&quot;:[0,&quot;easeElastic&quot;],&quot;needleColor&quot;:[0,&quot;#84cc16&quot;],&quot;textColor&quot;:[0,&quot;#9ca3af&quot;]}" ssr client="only" opts="{&quot;name&quot;:&quot;ReactSpeedometer&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> <div class="text-center"> <a href="/EFC/forecast/" class="py-3 px-4 inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-neutral-700"> EFC Forecast & Prediction
  476. <svg class="flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M5 12h14"></path> <path d="m12 5 7 7-7 7"></path> </svg> </a> </div> </div>  <div class="max-w-[85rem] px-4 py-10 sm:px-6 lg:px-8 lg:py-14 mx-auto"> <div class="max-w-2xl text-center mx-auto mb-10 lg:mb-14"> <h2 class="text-2xl font-bold md:text-4xl md:leading-tight dark:text-white">Latest Ellington Financial Inc.  News</h2> <p class="mt-1 text-gray-600 dark:text-gray-400">EFC Breaking Stock News: Dive into EFC Ticker-Specific Updates for Smart Investing</p> </div> <div class="grid sm:grid-cols-2 lg:grid-cols-4 gap-6 mb-10 lg:mb-14"> <!-- Card -->
  477.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/ellington-financial-declares-monthly-common-202500410.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/b44853f7-cc83-4799-89e7-7c501dbdfa3d.jpg" alt="Ellington Financial Declares Monthly Common Dividend" width="300" height="300" loading="lazy" decoding="async" class="w-full object-cover rounded-t-xl"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Business Wire </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> a day ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Ellington Financial Declares Monthly Common Dividend </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  478.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/m/beaee2a3-cc47-3359-bdb5-4438d7179ab5/efc%3A-what-does-argus-have-to.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Argus Research </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 3 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> EFC: What does Argus have to say about EFC? </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  479.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/ellington-financial-announces-estimated-book-204700179.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/bef62a6b-f8ea-42d4-b8c2-b33164c92801.jpg" alt="Ellington Financial Announces Estimated Book Value Per Common Share as of February 28, 2025" width="300" height="300" loading="lazy" decoding="async" class="w-full object-cover rounded-t-xl"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Business Wire </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 8 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Ellington Financial Announces Estimated Book Value Per Common Share as of February 28, 2025 </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  480.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/m/e37c5f5f-7135-30b8-ab4a-27b4ef8b3663/efc%3A-what-does-argus-have-to.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Argus Research </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 10 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> EFC: What does Argus have to say about EFC? </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  481.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/ellington-financial-efc-top-dividend-220652570.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/a8313171-2a73-418b-93c1-b9a14be9d24a.jpg" alt="Is Ellington Financial (EFC) Top Dividend Stock that Pay More than the US Average Rental Yield?" width="300" height="300" loading="lazy" decoding="async" class="w-full object-cover rounded-t-xl"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Insider Monkey </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 11 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Is Ellington Financial (EFC) Top Dividend Stock that Pay More than the US Average Rental Yield? </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  482.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/tree-com-tree-surges-5-122700759.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/41067037-8bb0-43e6-86bd-923df3427a1c.jpg" alt="Tree.com (TREE) Surges 5.8%: Is This an Indication of Further Gains?" width="300" height="300" loading="lazy" decoding="async" class="w-full object-cover rounded-t-xl"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Zacks </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 18 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Tree.com (TREE) Surges 5.8%: Is This an Indication of Further Gains? </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  483.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/q4-2024-ellington-credit-co-064319863.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Thomson Reuters StreetEvents </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 21 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Q4 2024 Ellington Credit Co Earnings Call </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  484.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/bank-east-asia-bkeay-outpaced-134011746.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/bad63edc-1a5e-438f-941b-a7e3a257eb20.jpg" alt="Has The Bank of East Asia (BKEAY) Outpaced Other Finance Stocks This Year?" width="300" height="300" loading="lazy" decoding="async" class="w-full object-cover rounded-t-xl"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Zacks </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 22 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Has The Bank of East Asia (BKEAY) Outpaced Other Finance Stocks This Year? </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a> </div> <a type="button" href="/EFC/news/" class="w-full flex md:w-1/2 md:mx-auto py-3 px-4 justify-center items-center gap-x-2 text-sm font-semibold rounded-lg border border-transparent bg-blue-600 text-white hover:bg-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  485. All EFC News
  486. </a> </div>  <div class="max-w-[85rem] px-4 pb-5 sm:px-6 lg:px-8 mx-auto"> <div class="max-w-[85rem] px-4 py-5 sm:px-6 lg:px-8 md:py-5 lg:py-5 mx-auto"> <div class="max-w-2xl mx-auto text-center mb-10 lg:mb-5"> <h2 class="text-xl font-bold md:text-3xl md:leading-tight dark:text-white">Compare EFC vs Leading Stocks</h2> </div> </div> <div class="grid sm:grid-cols-2 md:grid-cols-3 lg:grid-cols-4 gap-3 sm:gap-6"> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/EFC/FNWB/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> EFC <span class="mx-2 text-xl font-bold">VS</span> FNWB </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/EFC/TLYS/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> EFC <span class="mx-2 text-xl font-bold">VS</span> TLYS </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/EFC/CZFS/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> EFC <span class="mx-2 text-xl font-bold">VS</span> CZFS </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/EFC/SBCF/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> EFC <span class="mx-2 text-xl font-bold">VS</span> SBCF </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/EFC/RVSN/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> EFC <span class="mx-2 text-xl font-bold">VS</span> RVSN </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/EFC/TSI/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> EFC <span class="mx-2 text-xl font-bold">VS</span> TSI </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/EFC/UHAL/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> EFC <span class="mx-2 text-xl font-bold">VS</span> UHAL </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/EFC/PVBC/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> EFC <span class="mx-2 text-xl font-bold">VS</span> PVBC </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a> </div> </div> <div class="mt-5 flex justify-center"> <astro-island uid="Z1H5Mbp" prefix="r9" component-url="/_astro/ShareInSocialNetworks.BfJrEYk4.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;url&quot;:[0,&quot;https://finquota.com/EFC/&quot;],&quot;title&quot;:[0,&quot;EFC Ellington Financial Inc.  - Stocks Price | History | Analysis&quot;],&quot;hashtags&quot;:[1,[[0,&quot;#efc&quot;],[0,&quot;#stocks&quot;],[0,&quot;#finquota&quot;],[0,&quot;#StockMarketToday&quot;]]]}" ssr client="idle" opts="{&quot;name&quot;:&quot;ShareInSocialNetworks&quot;,&quot;value&quot;:true}" await-children><div class="flex flex-col justify-center"><h3 class="text-xl font-bold md:text-4xl md:leading-tight dark:text-white mb-2 block text-center">Share on Social Networks:</h3><div class="flex align-middle justify-center gap-x-2"><div class="flex flex-col"><button aria-label="Share on Facebook" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#0965FE"></circle><path d="M34.1,47V33.3h4.6l0.7-5.3h-5.3v-3.4c0-1.5,0.4-2.6,2.6-2.6l2.8,0v-4.8c-0.5-0.1-2.2-0.2-4.1-0.2 c-4.1,0-6.9,2.5-6.9,7V28H24v5.3h4.6V47H34.1z" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Twitter" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#000000"></circle><path d="M 41.116 18.375 h 4.962 l -10.8405 12.39 l 12.753 16.86 H 38.005 l -7.821 -10.2255 L 21.235 47.625 H 16.27 l 11.595 -13.2525 L 15.631 18.375 H 25.87 l 7.0695 9.3465 z m -1.7415 26.28 h 2.7495 L 24.376 21.189 H 21.4255 z" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Linkedin" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#0077B5"></circle><path d="M20.4,44h5.4V26.6h-5.4V44z M23.1,18c-1.7,0-3.1,1.4-3.1,3.1c0,1.7,1.4,3.1,3.1,3.1 c1.7,0,3.1-1.4,3.1-3.1C26.2,19.4,24.8,18,23.1,18z M39.5,26.2c-2.6,0-4.4,1.4-5.1,2.8h-0.1v-2.4h-5.2V44h5.4v-8.6 c0-2.3,0.4-4.5,3.2-4.5c2.8,0,2.8,2.6,2.8,4.6V44H46v-9.5C46,29.8,45,26.2,39.5,26.2z" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Telegram" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#25A3E3"></circle><path d="m45.90873,15.44335c-0.6901,-0.0281 -1.37668,0.14048 -1.96142,0.41265c-0.84989,0.32661 -8.63939,3.33986 -16.5237,6.39174c-3.9685,1.53296 -7.93349,3.06593 -10.98537,4.24067c-3.05012,1.1765 -5.34694,2.05098 -5.4681,2.09312c-0.80775,0.28096 -1.89996,0.63566 -2.82712,1.72788c-0.23354,0.27218 -0.46884,0.62161 -0.58825,1.10275c-0.11941,0.48114 -0.06673,1.09222 0.16682,1.5716c0.46533,0.96052 1.25376,1.35737 2.18443,1.71383c3.09051,0.99037 6.28638,1.93508 8.93263,2.8236c0.97632,3.44171 1.91401,6.89571 2.84116,10.34268c0.30554,0.69185 0.97105,0.94823 1.65764,0.95525l-0.00351,0.03512c0,0 0.53908,0.05268 1.06412,-0.07375c0.52679,-0.12292 1.18879,-0.42846 1.79109,-0.99212c0.662,-0.62161 2.45836,-2.38812 3.47683,-3.38552l7.6736,5.66477l0.06146,0.03512c0,0 0.84989,0.59703 2.09312,0.68132c0.62161,0.04214 1.4399,-0.07726 2.14229,-0.59176c0.70766,-0.51626 1.1765,-1.34683 1.396,-2.29506c0.65673,-2.86224 5.00979,-23.57745 5.75257,-27.00686l-0.02107,0.08077c0.51977,-1.93157 0.32837,-3.70159 -0.87096,-4.74991c-0.60054,-0.52152 -1.2924,-0.7498 -1.98425,-0.77965l0,0.00176zm-0.2072,3.29069c0.04741,0.0439 0.0439,0.0439 0.00351,0.04741c-0.01229,-0.00351 0.14048,0.2072 -0.15804,1.32576l-0.01229,0.04214l-0.00878,0.03863c-0.75858,3.50668 -5.15554,24.40802 -5.74203,26.96472c-0.08077,0.34417 -0.11414,0.31959 -0.09482,0.29852c-0.1756,-0.02634 -0.50045,-0.16506 -0.52679,-0.1756l-13.13468,-9.70175c4.4988,-4.33199 9.09945,-8.25307 13.744,-12.43229c0.8218,-0.41265 0.68483,-1.68573 -0.29852,-1.70681c-1.04305,0.24584 -1.92279,0.99564 -2.8798,1.47502c-5.49971,3.2626 -11.11882,6.13186 -16.55882,9.49279c-2.792,-0.97105 -5.57873,-1.77704 -8.15298,-2.57601c2.2336,-0.89555 4.00889,-1.55579 5.75608,-2.23009c3.05188,-1.1765 7.01687,-2.7042 10.98537,-4.24067c7.94051,-3.06944 15.92667,-6.16346 16.62028,-6.43037l0.05619,-0.02283l0.05268,-0.02283c0.19316,-0.0878 0.30378,-0.09658 0.35471,-0.10009c0,0 -0.01756,-0.05795 -0.00351,-0.04566l-0.00176,0zm-20.91715,22.0638l2.16687,1.60145c-0.93418,0.91311 -1.81743,1.77353 -2.45485,2.38812l0.28798,-3.98957" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Whatsapp" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#25D366"></circle><path d="m42.32286,33.93287c-0.5178,-0.2589 -3.04726,-1.49644 -3.52105,-1.66732c-0.4712,-0.17346 -0.81554,-0.2589 -1.15987,0.2589c-0.34175,0.51004 -1.33075,1.66474 -1.63108,2.00648c-0.30032,0.33658 -0.60064,0.36247 -1.11327,0.12945c-0.5178,-0.2589 -2.17994,-0.80259 -4.14759,-2.56312c-1.53269,-1.37217 -2.56312,-3.05503 -2.86603,-3.57283c-0.30033,-0.5178 -0.03366,-0.80259 0.22524,-1.06149c0.23301,-0.23301 0.5178,-0.59547 0.7767,-0.90616c0.25372,-0.31068 0.33657,-0.5178 0.51262,-0.85437c0.17088,-0.36246 0.08544,-0.64725 -0.04402,-0.90615c-0.12945,-0.2589 -1.15987,-2.79613 -1.58964,-3.80584c-0.41424,-1.00971 -0.84142,-0.88027 -1.15987,-0.88027c-0.29773,-0.02588 -0.64208,-0.02588 -0.98382,-0.02588c-0.34693,0 -0.90616,0.12945 -1.37736,0.62136c-0.4712,0.5178 -1.80194,1.76053 -1.80194,4.27186c0,2.51134 1.84596,4.945 2.10227,5.30747c0.2589,0.33657 3.63497,5.51458 8.80262,7.74113c1.23237,0.5178 2.1903,0.82848 2.94111,1.08738c1.23237,0.38836 2.35599,0.33657 3.24402,0.20712c0.99159,-0.15534 3.04985,-1.24272 3.47963,-2.45956c0.44013,-1.21683 0.44013,-2.22654 0.31068,-2.45955c-0.12945,-0.23301 -0.46601,-0.36247 -0.98382,-0.59548m-9.40068,12.84407l-0.02589,0c-3.05503,0 -6.08417,-0.82849 -8.72495,-2.38189l-0.62136,-0.37023l-6.47252,1.68286l1.73463,-6.29129l-0.41424,-0.64725c-1.70875,-2.71846 -2.6149,-5.85116 -2.6149,-9.07706c0,-9.39809 7.68934,-17.06155 17.15993,-17.06155c4.58253,0 8.88029,1.78642 12.11655,5.02268c3.23625,3.21036 5.02267,7.50812 5.02267,12.06476c-0.0078,9.3981 -7.69712,17.06155 -17.14699,17.06155m14.58906,-31.58846c-3.93529,-3.80584 -9.1133,-5.95471 -14.62789,-5.95471c-11.36055,0 -20.60848,9.2065 -20.61625,20.52564c0,3.61684 0.94757,7.14565 2.75211,10.26282l-2.92557,10.63564l10.93337,-2.85309c3.0136,1.63108 6.4052,2.4958 9.85634,2.49839l0.01037,0c11.36574,0 20.61884,-9.2091 20.62403,-20.53082c0,-5.48093 -2.14111,-10.64081 -6.03239,-14.51915" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Reddit" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#FF5700"></circle><path d="M 53.34375 32 C 53.277344 30.160156 52.136719 28.53125 50.429688 27.839844 C 48.722656 27.148438 46.769531 27.523438 45.441406 28.800781 C 41.800781 26.324219 37.519531 24.957031 33.121094 24.863281 L 35.199219 14.878906 L 42.046875 16.320312 C 42.214844 17.882812 43.496094 19.09375 45.066406 19.171875 C 46.636719 19.253906 48.03125 18.183594 48.359375 16.644531 C 48.6875 15.105469 47.847656 13.558594 46.382812 12.992188 C 44.914062 12.425781 43.253906 13.007812 42.464844 14.367188 L 34.625 12.800781 C 34.363281 12.742188 34.09375 12.792969 33.871094 12.9375 C 33.648438 13.082031 33.492188 13.308594 33.441406 13.566406 L 31.070312 24.671875 C 26.617188 24.738281 22.277344 26.105469 18.59375 28.609375 C 17.242188 27.339844 15.273438 26.988281 13.570312 27.707031 C 11.863281 28.429688 10.746094 30.089844 10.71875 31.941406 C 10.691406 33.789062 11.757812 35.484375 13.441406 36.257812 C 13.402344 36.726562 13.402344 37.195312 13.441406 37.664062 C 13.441406 44.832031 21.792969 50.65625 32.097656 50.65625 C 42.398438 50.65625 50.753906 44.832031 50.753906 37.664062 C 50.789062 37.195312 50.789062 36.726562 50.753906 36.257812 C 52.363281 35.453125 53.371094 33.800781 53.34375 32 Z M 21.34375 35.199219 C 21.34375 33.433594 22.777344 32 24.542969 32 C 26.3125 32 27.742188 33.433594 27.742188 35.199219 C 27.742188 36.96875 26.3125 38.398438 24.542969 38.398438 C 22.777344 38.398438 21.34375 36.96875 21.34375 35.199219 Z M 39.9375 44 C 37.664062 45.710938 34.871094 46.582031 32.03125 46.464844 C 29.191406 46.582031 26.398438 45.710938 24.128906 44 C 23.847656 43.65625 23.871094 43.15625 24.183594 42.839844 C 24.5 42.527344 25 42.503906 25.34375 42.785156 C 27.269531 44.195312 29.617188 44.90625 32 44.800781 C 34.386719 44.929688 36.746094 44.242188 38.6875 42.847656 C 39.042969 42.503906 39.605469 42.511719 39.953125 42.863281 C 40.296875 43.21875 40.289062 43.785156 39.9375 44.128906 Z M 39.359375 38.527344 C 37.59375 38.527344 36.160156 37.09375 36.160156 35.328125 C 36.160156 33.5625 37.59375 32.128906 39.359375 32.128906 C 41.128906 32.128906 42.558594 33.5625 42.558594 35.328125 C 42.59375 36.203125 42.269531 37.054688 41.65625 37.6875 C 41.046875 38.316406 40.203125 38.664062 39.328125 38.65625 Z M 39.359375 38.527344" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Tumblr" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#34526f"></circle><path d="M39.2,41c-0.6,0.3-1.6,0.5-2.4,0.5c-2.4,0.1-2.9-1.7-2.9-3v-9.3h6v-4.5h-6V17c0,0-4.3,0-4.4,0 c-0.1,0-0.2,0.1-0.2,0.2c-0.3,2.3-1.4,6.4-5.9,8.1v3.9h3V39c0,3.4,2.5,8.1,9,8c2.2,0,4.7-1,5.2-1.8L39.2,41z" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Email" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#7f7f7f"></circle><path d="M17,22v20h30V22H17z M41.1,25L32,32.1L22.9,25H41.1z M20,39V26.6l12,9.3l12-9.3V39H20z" fill="white"></path></svg></button></div></div></div><!--astro:end--></astro-island> </div> <div class="max-w-5xl px-4 py-10 sm:px-6 lg:px-8 lg:py-14 mx-auto"> <div class="grid sm:grid-cols-2 lg:grid-cols-3 gap-3 sm:gap-6"> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md focus:outline-none focus:shadow-md transition dark:bg-slate-900 dark:border-slate-600" href="/widgets/charts/?ticker=EFC"> <div class="p-4 md:p-5"> <div class="flex gap-x-5"> <svg xmlns="http://www.w3.org/2000/svg" width="40" height="40" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round" class="object-cover"><path d="M3 3v16a2 2 0 0 0 2 2h16"></path><path d="m19 9-5 5-4-4-3 3"></path></svg> <div class="grow"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200">
  487. Free EFC Stock Widget
  488. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  489. Embed our stock ticker widget on your website.
  490. </p> </div> </div> </div> </a> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md focus:outline-none focus:shadow-md transition dark:bg-slate-900 dark:border-slate-600" href="https://forum.finquota.com"> <div class="p-4 md:p-5"> <div class="flex gap-x-5"> <svg xmlns="http://www.w3.org/2000/svg" width="40" height="40" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round" class="object-cover"><path d="M22 11v1a10 10 0 1 1-9-10"></path><path d="M8 14s1.5 2 4 2 4-2 4-2"></path><line x1="9" x2="9.01" y1="9" y2="9"></line><line x1="15" x2="15.01" y1="9" y2="9"></line><path d="M16 5h6"></path><path d="M19 2v6"></path></svg> <div class="grow"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200">
  491. Stock Traders Forum
  492. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  493. Community for stock traders to ask questions, gain insights, and learn.
  494. </p> </div> </div> </div> </a> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md focus:outline-none focus:shadow-md transition dark:bg-slate-900 dark:border-slate-600" href="https://t.me/s/finquota"> <div class="p-4 md:p-5"> <div class="flex gap-x-5"> <svg xmlns="http://www.w3.org/2000/svg" width="40" height="40" fill="currentColor" class="bi bi-telegram" viewBox="0 0 16 16"> <path d="M16 8A8 8 0 1 1 0 8a8 8 0 0 1 16 0M8.287 5.906q-1.168.486-4.666 2.01-.567.225-.595.442c-.03.243.275.339.69.47l.175.055c.408.133.958.288 1.243.294q.39.01.868-.32 3.269-2.206 3.374-2.23c.05-.012.12-.026.166.016s.042.12.037.141c-.03.129-1.227 1.241-1.846 1.817-.193.18-.33.307-.358.336a8 8 0 0 1-.188.186c-.38.366-.664.64.015 1.088.327.216.589.393.85.571.284.194.568.387.936.629q.14.092.27.187c.331.236.63.448.997.414.214-.02.435-.22.547-.82.265-1.417.786-4.486.906-5.751a1.4 1.4 0 0 0-.013-.315.34.34 0 0 0-.114-.217.53.53 0 0 0-.31-.093c-.3.005-.763.166-2.984 1.09"></path> </svg> <div class="grow"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200">
  495. Stock Alerts on Telegram
  496. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  497. Subscribe to our Telegram channel for stock tips & insights.
  498. </p> </div> </div> </div> </a> </div> </div> <div class="mt-2 flex flex-col items-center justify-center"> <h2 class="text-lg text-center lg:text-left font-bold text-gray-800 dark:text-white mb-4">Similar to EFC Stocks:</h2> <ul class="grid md:grid-cols-8 grid-cols-2"> <li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/FNWB/"> FNWB </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/TLYS/"> TLYS </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/CZFS/"> CZFS </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/SBCF/"> SBCF </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/RVSN/"> RVSN </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/TSI/"> TSI </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/UHAL/"> UHAL </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/PVBC/"> PVBC </a> </li> </ul> </div> <div class="mt-5 w-full lg:w-8/12 mx-auto"> <div class="bg-red-50 border border-red-200 text-sm text-red-800 rounded-lg p-4 dark:bg-red-800/10 dark:border-red-900 dark:text-red-500" role="alert"> <div class="flex"> <div class="flex-shrink-0"> <svg class="flex-shrink-0 size-4 mt-0.5" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <circle cx="12" cy="12" r="10"></circle> <path d="m15 9-6 6"></path> <path d="m9 9 6 6"></path> </svg> </div> <div class="ms-4"> <h3 class="text-sm font-semibold">
  499. Disclaimer
  500. </h3> <div class="mt-2 text-sm text-red-700 dark:text-red-400"> <p>
  501. The information presented on this page, <a href="https://finquota.com/EFC/" title="EFC Ellington Financial Inc.  - Stocks Price | History | Analysis" class="font-bold">"EFC Ellington Financial Inc.  - Stocks Price | History | Analysis"</a>, including historical data,
  502. <a href="/EFC/forecast/" title="EFC Ellington Financial Inc.  - Stocks Price | History | Analysis" class="font-bold">forecasts</a>, <a href="/EFC/news/" title="EFC Ellington Financial Inc.  - Stocks Price | History | Analysis" class="font-bold">news</a>, insider information, and <a href="/EFC/forecast/" title="EFC Ellington Financial Inc.  - Stocks Price | History | Analysis" class="font-bold">predictions</a>, is
  503. provided for
  504. educational purposes only. It should not be considered as financial advice or a recommendation to buy or
  505. sell any securities. Decisions regarding investments should be made only after careful consideration and
  506. consultation with a qualified financial advisor. We do not endorse or guarantee the accuracy or reliability
  507. of the information provided, and we disclaim any liability for financial losses incurred as a result of
  508. decisions made based on the information presented.
  509. </p> </div> </div> </div> </div> </div> </div> <script type="application/ld+json">{"@context":"https://schema.org","@type":"FinancialInstrument","name":"Ellington Financial Inc. ","tickerSymbol":"EFC","exchange":"Nasdaq","price":"$12.39}","priceCurrency":"USD","priceValidUntil":"2025-04-04","url":"https://finquota.com/EFC/"}</script> <style>
  510.    .stock-details .stock-info p:after {
  511.        content: " - ";
  512.    }
  513.  
  514.    .stock-details .stock-info p:last-child:after {
  515.        content: "";
  516.    }
  517. </style>  </div> <footer class="w-full py-10 px-4 sm:px-6 lg:px-8 mx-auto dark:bg-gray-900 border-t dark:border-gray-800 dark:shadow-slate-700/[.7] dark:text-gray-300 bg-gray-100"> <!-- Grid --> <div class="text-center"> <div class="mb-1 md:mb-2 flex justify-center items-center flex-col lg:flex-row"> <div class="flex items-center"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5 text-xl mr-1 font-semibold text-black dark:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="flex-none text-xl font-semibold text-black dark:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/" aria-label="FinQuota.com">
  518. FinQuota.com
  519. </a> </div> </div> <div class="flex justify-center items-center flex-col lg:flex-row"> <ul class="text-center lg:ml-4 mt-2 lg:mt-0"> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/">
  520. Home
  521. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/screener/">
  522. Screener
  523. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/contact/">
  524. Contact us
  525. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/privacy-policy/">
  526. Privacy Policy
  527. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/terms/">
  528. Terms of Use
  529. </a> </li> </ul> </div> <!-- End Col --> <div class="mt-3"> <p class="text-gray-500">© FinQuota. 2025. All rights reserved.</p> </div> <!-- Social Brands --> <div class="mt-3 space-x-2"> <a rel="nofollow noopener" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://www.facebook.com/groups/finquota" aria-label="Facebook FinQuota" target="_blank"> <svg fill="currentColor" height="16" width="16" viewBox="0 0 56.693 56.693" xml:space="preserve" xmlns="http://www.w3.org/2000/svg"><path d="M40.43,21.739h-7.645v-5.014c0-1.883,1.248-2.322,2.127-2.322c0.877,0,5.395,0,5.395,0V6.125l-7.43-0.029  c-8.248,0-10.125,6.174-10.125,10.125v5.518h-4.77v8.53h4.77c0,10.947,0,24.137,0,24.137h10.033c0,0,0-13.32,0-24.137h6.77  L40.43,21.739z"></path></svg> </a> <a rel="nofollow noopener" target="_blank" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://twitter.com/FinQuota" aria-label="Twitter FinQuota"> <svg xmlns="http://www.w3.org/2000/svg" width="14" height="14" fill="currentColor" viewBox="0 0 24 24" style="enable-background:new 0 0 24 24;" xml:space="preserve"><path d="M14.095479,10.316482L22.286354,1h-1.940718l-7.115352,8.087682L7.551414,1H1l8.589488,12.231093L1,23h1.940717  l7.509372-8.542861L16.448587,23H23L14.095479,10.316482z M11.436522,13.338465l-0.871624-1.218704l-6.924311-9.68815h2.981339  l5.58978,7.82155l0.867949,1.218704l7.26506,10.166271h-2.981339L11.436522,13.338465z"></path></svg> </a> <a rel="nofollow noopener" target="_blank" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://t.me/finquota" aria-label="Telegram FinQuota"> <svg xmlns="http://www.w3.org/2000/svg" width="16" height="16" fill="currentColor" class="bi bi-telegram" viewBox="0 0 16 16"> <path d="M16 8A8 8 0 1 1 0 8a8 8 0 0 1 16 0M8.287 5.906q-1.168.486-4.666 2.01-.567.225-.595.442c-.03.243.275.339.69.47l.175.055c.408.133.958.288 1.243.294q.39.01.868-.32 3.269-2.206 3.374-2.23c.05-.012.12-.026.166.016s.042.12.037.141c-.03.129-1.227 1.241-1.846 1.817-.193.18-.33.307-.358.336a8 8 0 0 1-.188.186c-.38.366-.664.64.015 1.088.327.216.589.393.85.571.284.194.568.387.936.629q.14.092.27.187c.331.236.63.448.997.414.214-.02.435-.22.547-.82.265-1.417.786-4.486.906-5.751a1.4 1.4 0 0 0-.013-.315.34.34 0 0 0-.114-.217.53.53 0 0 0-.31-.093c-.3.005-.763.166-2.984 1.09"></path> </svg> </a> </div> <!-- End Social Brands --> </div> <!-- End Grid --> </footer> <astro-island uid="Z1t49UR" prefix="r0" component-url="/_astro/_astro-entry_react-toastify.BZGFC4FT.js" component-export="ToastContainer" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;theme&quot;:[0,&quot;light&quot;]}" ssr client="idle" opts="{&quot;name&quot;:&quot;ToastContainer&quot;,&quot;value&quot;:true}" await-children><div class="Toastify"></div><!--astro:end--></astro-island> <astro-island uid="19L1gy" component-url="/_astro/Cookie.eCJA83o9.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{}" ssr client="only" opts="{&quot;name&quot;:&quot;Cookie&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> <script type="text/partytown" async src="https://www.googletagmanager.com/gtag/js?id=G-1DZ32DVMWT"></script> <script type="text/partytown">
  530.    <!-- Google tag (gtag.js) -->
  531.        window.dataLayer = window.dataLayer || [];
  532.        function gtag(){dataLayer.push(arguments);}
  533.        gtag('js', new Date());
  534.  
  535.        gtag('config', 'G-1DZ32DVMWT');
  536. </script></body></html>

Home · About · News · Docs · Terms

 
Copyright © 2002-9 Sam Ruby, Mark Pilgrim, Joseph Walton, and Phil Ringnalda