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"><link href="/css/global.css" rel="stylesheet"><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?1734541200"><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?1734541200"><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/@astrojs.B8LXVWhN.css">
  2. <link rel="stylesheet" href="/_astro/react-toastify.BE4BdE5o.css">
  3. <style>._37H-w{display:inline-flex}._1H33u{display:flex;justify-content:center;align-items:center;align-self:center}
  4. </style><script type="module" src="/_astro/hoisted.YjtFZ5sq.js"></script>
  5. <script type="module" src="/_astro/page.D4HYt2AD.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 0.10.2 - MIT builder.io */
  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,d,l,p,u=t,f){function h(){f||(f=1,"/"==(c=(s.lib||"/~partytown/")+(s.debug?"debug/":""))[0]&&(l=r.querySelectorAll('script[type="text/partytown"]'),i!=t?i.dispatchEvent(new CustomEvent("pt1",{detail:t})):(d=setTimeout(v,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=0.10.2":"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<l.length;n++)(o=r.createElement("script")).innerHTML=l[n].innerHTML,o.nonce=s.nonce,r.head.appendChild(o);p&&p.parentNode.removeChild(p)}function w(){clearTimeout(d)}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 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">
  272. Auto (Default)
  273. </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">
  274. Light mode
  275. </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">
  276. Dark
  277. </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>
  278. Sign In
  279. </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>
  280. Sign Up
  281. </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">
  282. FinQuota.com
  283. </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>
  284. Home
  285. </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>
  286. Account
  287. <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/">
  288. Sign In
  289. </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/">
  290. Sign Up
  291. </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>
  292. News
  293. </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>
  294. Screener
  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="/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>
  296. Backtests
  297. </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>
  298. Tools
  299. <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">
  300. Compare Stocks
  301. </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">
  302. Dividend Calculator
  303. </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">
  304. Options Calculator
  305. </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">
  306. NYSE Holidays
  307. </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">
  308. NASDAQ Holidays
  309. </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">
  310. Earnings Calendar
  311. </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">
  312. Widgets
  313. </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>
  314. Filter
  315. <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">
  316. Dividend Stocks
  317. <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">
  318. US Dividend Stocks
  319. </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">
  320. Monthly Dividend Stocks
  321. </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">
  322. Annual Dividend Stocks
  323. </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">
  324. Quarterly Dividend Stocks
  325. </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">
  326. Semi-Annual Dividend Stocks
  327. </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">
  328. Best Penny Stocks
  329. </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">
  330. Undervalued Stocks
  331. </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">
  332. New Stocks
  333. </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">
  334. Uptrend Stocks
  335. </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">
  336. Uptrend Penny Stocks
  337. </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">
  338. Blue Chip
  339. <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">
  340. Blue Chip Stocks With High Dividends
  341. </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">
  342. Blue Chip Under $10
  343. </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">
  344. Blue Chip Under $20
  345. </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">
  346. Blue Chip Under $50
  347. </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">
  348. Undervalued Blue Chip Stocks
  349. </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">
  350. By Cap
  351. <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">
  352. Best Small Cap
  353. </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">
  354. Best Micro Cap
  355. </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">
  356. Best Mid Cap
  357. </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">
  358. Best Large Cap
  359. </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">
  360. By Sector
  361. <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">
  362. Oil Stocks
  363. </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">
  364. Energy Stocks
  365. </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">
  366. Technology Stocks
  367. </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">
  368. AI Stocks
  369. </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">
  370. Pharma Stocks
  371. </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">
  372. Financial Stocks
  373. </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">
  374. By Price
  375. <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">
  376. Under $200
  377. </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">
  378. Under $100
  379. </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">
  380. Under $50
  381. </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">
  382. Under $20
  383. </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">
  384. Under $10
  385. </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">
  386. Under $5
  387. </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">
  388. Under $1
  389. </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">
  390. By 52 Week Range
  391. <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">
  392. Best 52 Week Low
  393. </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">
  394. Best 52 Week Nasdaq Low
  395. </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">
  396. Best 52 Week NYSE Low
  397. </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">
  398. Best 52 Week Low Penny
  399. </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">
  400. Best 52 Week Low Blue Chip
  401. </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">
  402. UBest 52 Week High
  403. </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">
  404. Best 52 Week Nasdaq High
  405. </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">
  406. Best 52 Week NYSE High
  407. </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">
  408. Best 52 Week High Penny
  409. </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">
  410. By Exchange
  411. <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">
  412. Nasdaq Stocks
  413. </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">
  414. NYSE Stocks
  415. </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">
  416. By Insider Activity
  417. <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">
  418. Insider Buying
  419. </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">
  420. Insider Selling
  421. </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">
  422. By Indicator
  423. <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">
  424. MACD Crossed Above Signal Line
  425. </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">
  426. MACD Crossed Above Zero
  427. </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">
  428. RSI Above 90
  429. </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">
  430. RSI Above 80
  431. </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">
  432. RSI Above 70
  433. </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">
  434. RSI Above 50
  435. </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">
  436. RSI Below 50
  437. </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">
  438. RSI Below 30
  439. </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">
  440. RSI Below 20
  441. </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">
  442. RSI Below 10
  443. </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">
  444. By P/E Ratio
  445. <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">
  446. Tech Stocks with Low PE
  447. </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">
  448. PE Ratio Less Than 1
  449. </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">
  450. PE Ratio Less Than 10
  451. </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">
  452. PE Ratio Less Than 15
  453. </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">
  454. US stocks With Low PE
  455. </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">
  456. Low PE & High Dividends
  457. </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">
  458. Low PE & High EPS
  459. </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">
  460. Large Cap & Lowest PE
  461. </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>
  462. Learning
  463. <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">
  464. Books
  465. </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>
  466. Trading Platforms
  467. </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>
  468. Forum
  469. </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=(o,t)=>{let i=async()=>{await(await o())()},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.BHyFZuOX.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.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="/">
  470. Home
  471. </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 mb-0"> <a target="_blank" class="text-gray-700 dark:text-slate-200 underline decoration-gray-800 hover:opacity-80 dark:decoration-slate-100" rel="nofollow noopener" href="http://www.ellingtonfinancial.com" title="Ellington Financial Inc. ">Ellington Financial Inc. </a> </h2> </div> </div> <astro-island uid="ZyPpho" prefix="r2" component-url="/_astro/PriceStockBlock.Cv7vZ9vD.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;lastUpdate&quot;:[0,&quot;12-18-2024 11:35am&quot;],&quot;lastPrice&quot;:[0,12.37],&quot;dayBefore&quot;:[0,12.28]}" 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 <!-- -->12-18-2024 11:35am<!-- --> 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-green-700 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-green-700 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 mt-2"> <blockquote class="text-sm text-gray-900 dark:text-white"> <p>Ellington Financial Inc is a specialty finance company. Its primary investment objective is to generate attractive, risk-adjusted total returns for its shareholders by making investments. The company has two reportable segments; The Investment Portfolio Segment is focused on investing in a diverse array of financial assets, including residential and commercial mortgage loans, residential mortgage-backed securities, non-mortgage- and mortgage-related derivatives, debt and equity investments in loan origination companies, and other strategic investments, and The Longbridge Segment is focused on the origination and servicing of reverse mortgage loans. it acquires reverse mortgage loans both through its origination activities and through secondary market purchases.</p> </blockquote> </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.KeyWQCOq.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.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.DRezN6rz.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.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/">#<!-- -->34<!-- --> <!-- -->in Best Monthly Dividend 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.DGHLkV1S.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.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.DDcu5wM7.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.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="Z1OWk7J" component-url="/_astro/StockChart.BTr5wMPu.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;initialData&quot;:[1,[[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,12.32],&quot;low&quot;:[0,12.28],&quot;high&quot;:[0,12.36],&quot;close&quot;:[0,12.3303],&quot;adj_close&quot;:[0,12.3303],&quot;volume&quot;:[0,41625],&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;:[0,12.28],&quot;volume&quot;:[0,801500],&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;:[0,12.43],&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;:[0,12.35],&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;:[0,12.34],&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;:[0,12.33],&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;:[0,12.33],&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;:[0,12.27],&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;:[0,12.27],&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;:[0,12.16],&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;:[0,12.2],&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;:[0,12.29],&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;:[0,12.37],&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;:[0,12.36],&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;:[0,12.34],&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;:[0,12.241042],&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;:[0,12.3498955],&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;:[0,12.389479],&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;:[0,12.270729],&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;:[0,12.161877],&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;:[0,12.241042],&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;:[0,12.13219],&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;:[0,12.072814],&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;:[0,12.053023],&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;:[0,12.08271],&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;:[0,12.142085],&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;:[0,12.260834],&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;:[0,12.290522],&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;:[0,12.300417],&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;:[0,11.914482],&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;:[0,11.82542],&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;:[0,11.795733],&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;:[0,11.82542],&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;:[0,11.963962],&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;:[0,12.191564],&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;:[0,12.240525],&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;:[0,12.250319],&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;:[0,12.3090725],&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;:[0,12.426581],&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;:[0,12.33845],&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;:[0,12.348242],&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;:[0,12.387411],&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;:[0,12.54409],&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;:[0,12.475543],&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;:[0,12.54409],&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;:[0,12.318866],&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;:[0,12.260111],&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;:[0,12.220941],&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;:[0,12.18177],&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;:[0,12.162187],&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;:[0,12.18177],&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;:[0,12.113224],&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;:[0,12.201356],&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;:[0,12.240525],&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;:[0,12.33845],&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;:[0,12.318866],&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;:[0,12.622431],&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;:[0,12.622432],&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;:[0,12.583652],&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;:[0,12.564262],&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;:[0,12.7096815],&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;:[0,12.632124],&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;:[0,12.7096815],&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;:[0,12.8454075],&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;:[0,12.748461],&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;:[0,12.835712],&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;:[0,12.922964],&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;:[0,12.893881],&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;:[0,12.826017],&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;:[0,12.729072],&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;:[0,12.796934],&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;:[0,12.680598],&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;:[0,12.632124],&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;:[0,12.729072],&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;:[0,12.593347],&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;:[0,12.738766],&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;:[0,12.748461],&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;:[0,12.690292],&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;:[0,12.680694],&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;:[0,12.661494],&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;:[0,12.661494],&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;:[0,12.843882],&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;:[0,12.690292],&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;:[0,12.642297],&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;:[0,12.6039],&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;:[0,12.632697],&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;:[0,12.536704],&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;:[0,12.421512],&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;:[0,12.354317],&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;:[0,12.258324],&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;:[0,12.095136],&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;:[0,12.31592],&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;:[0,12.296721],&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;:[0,12.066338],&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;:[0,11.691964],&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;:[0,11.557574],&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;:[0,11.989542],&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;:[0,12.143132],&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;:[0,12.181528],&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;:[0,12.325519],&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;:[0,12.182973],&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;:[0,12.249495],&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;:[0,12.078439],&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;:[0,12.049929],&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;:[0,12.468065],&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;:[0,12.4490595],&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;:[0,12.373035],&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;:[0,12.344525],&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;:[0,12.4490595],&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;:[0,12.430054],&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;:[0,12.316016],&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;:[0,12.325519],&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;:[0,12.230488],&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;:[0,11.964401],&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;:[0,11.698316],&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;:[0,11.67931],&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;:[0,11.565271],&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;:[0,11.546265],&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;:[0,11.546265],&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;:[0,11.280177],&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;:[0,11.40372],&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;:[0,11.450724],&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;:[0,11.469527],&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;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.48],&quot;low&quot;:[0,17.41],&quot;high&quot;:[0,17.84],&quot;close&quot;:[0,17.8],&quot;adj_close&quot;:[0,12.745402],&quot;volume&quot;:[0,421200],&quot;date&quot;:[0,&quot;2021-04-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.5],&quot;low&quot;:[0,17.4],&quot;high&quot;:[0,17.58],&quot;close&quot;:[0,17.5],&quot;adj_close&quot;:[0,12.530596],&quot;volume&quot;:[0,520800],&quot;date&quot;:[0,&quot;2021-04-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.64],&quot;low&quot;:[0,17.48],&quot;high&quot;:[0,17.73],&quot;close&quot;:[0,17.5],&quot;adj_close&quot;:[0,12.530596],&quot;volume&quot;:[0,473100],&quot;date&quot;:[0,&quot;2021-04-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.97],&quot;low&quot;:[0,17.61],&quot;high&quot;:[0,18],&quot;close&quot;:[0,17.63],&quot;adj_close&quot;:[0,12.623677],&quot;volume&quot;:[0,560100],&quot;date&quot;:[0,&quot;2021-04-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.7],&quot;low&quot;:[0,17.62],&quot;high&quot;:[0,18.01],&quot;close&quot;:[0,17.74],&quot;adj_close&quot;:[0,12.702442],&quot;volume&quot;:[0,548100],&quot;date&quot;:[0,&quot;2021-04-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.6],&quot;low&quot;:[0,17.52],&quot;high&quot;:[0,17.89],&quot;close&quot;:[0,17.65],&quot;adj_close&quot;:[0,12.6380005],&quot;volume&quot;:[0,376200],&quot;date&quot;:[0,&quot;2021-04-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.62],&quot;low&quot;:[0,17.41],&quot;high&quot;:[0,17.64],&quot;close&quot;:[0,17.52],&quot;adj_close&quot;:[0,12.544916],&quot;volume&quot;:[0,414000],&quot;date&quot;:[0,&quot;2021-04-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.6],&quot;low&quot;:[0,17.54],&quot;high&quot;:[0,17.83],&quot;close&quot;:[0,17.58],&quot;adj_close&quot;:[0,12.587878],&quot;volume&quot;:[0,529000],&quot;date&quot;:[0,&quot;2021-04-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.72],&quot;low&quot;:[0,17.56],&quot;high&quot;:[0,17.78],&quot;close&quot;:[0,17.57],&quot;adj_close&quot;:[0,12.580717],&quot;volume&quot;:[0,267300],&quot;date&quot;:[0,&quot;2021-04-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.61],&quot;low&quot;:[0,17.51],&quot;high&quot;:[0,17.83],&quot;close&quot;:[0,17.65],&quot;adj_close&quot;:[0,12.6380005],&quot;volume&quot;:[0,468000],&quot;date&quot;:[0,&quot;2021-04-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.25],&quot;low&quot;:[0,17.24],&quot;high&quot;:[0,17.58],&quot;close&quot;:[0,17.56],&quot;adj_close&quot;:[0,12.573554],&quot;volume&quot;:[0,299400],&quot;date&quot;:[0,&quot;2021-04-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17.1],&quot;low&quot;:[0,17.08],&quot;high&quot;:[0,17.3],&quot;close&quot;:[0,17.22],&quot;adj_close&quot;:[0,12.330105],&quot;volume&quot;:[0,366600],&quot;date&quot;:[0,&quot;2021-04-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.86],&quot;low&quot;:[0,16.62],&quot;high&quot;:[0,17.26],&quot;close&quot;:[0,17.07],&quot;adj_close&quot;:[0,12.222702],&quot;volume&quot;:[0,769200],&quot;date&quot;:[0,&quot;2021-04-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.98],&quot;low&quot;:[0,15.95],&quot;high&quot;:[0,16.31],&quot;close&quot;:[0,16.31],&quot;adj_close&quot;:[0,11.678516],&quot;volume&quot;:[0,160700],&quot;date&quot;:[0,&quot;2021-04-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.2],&quot;low&quot;:[0,16.01],&quot;high&quot;:[0,16.31],&quot;close&quot;:[0,16.01],&quot;adj_close&quot;:[0,11.463704],&quot;volume&quot;:[0,520700],&quot;date&quot;:[0,&quot;2021-03-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.94],&quot;low&quot;:[0,15.87],&quot;high&quot;:[0,16.23],&quot;close&quot;:[0,16.18],&quot;adj_close&quot;:[0,11.585431],&quot;volume&quot;:[0,185800],&quot;date&quot;:[0,&quot;2021-03-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.01],&quot;low&quot;:[0,16.01],&quot;high&quot;:[0,16.24],&quot;close&quot;:[0,16.08],&quot;adj_close&quot;:[0,11.442225],&quot;volume&quot;:[0,232400],&quot;date&quot;:[0,&quot;2021-03-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.22],&quot;low&quot;:[0,16.01],&quot;high&quot;:[0,16.3],&quot;close&quot;:[0,16.16],&quot;adj_close&quot;:[0,11.49915],&quot;volume&quot;:[0,207500],&quot;date&quot;:[0,&quot;2021-03-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.04],&quot;low&quot;:[0,15.71],&quot;high&quot;:[0,16.3],&quot;close&quot;:[0,16.16],&quot;adj_close&quot;:[0,11.49915],&quot;volume&quot;:[0,300000],&quot;date&quot;:[0,&quot;2021-03-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.2],&quot;low&quot;:[0,16.04],&quot;high&quot;:[0,16.61],&quot;close&quot;:[0,16.05],&quot;adj_close&quot;:[0,11.420875],&quot;volume&quot;:[0,283100],&quot;date&quot;:[0,&quot;2021-03-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.15],&quot;low&quot;:[0,16.06],&quot;high&quot;:[0,16.36],&quot;close&quot;:[0,16.12],&quot;adj_close&quot;:[0,11.470686],&quot;volume&quot;:[0,364200],&quot;date&quot;:[0,&quot;2021-03-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.44],&quot;low&quot;:[0,16.23],&quot;high&quot;:[0,16.46],&quot;close&quot;:[0,16.24],&quot;adj_close&quot;:[0,11.556075],&quot;volume&quot;:[0,338600],&quot;date&quot;:[0,&quot;2021-03-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.43],&quot;low&quot;:[0,16.21],&quot;high&quot;:[0,16.7],&quot;close&quot;:[0,16.31],&quot;adj_close&quot;:[0,11.605885],&quot;volume&quot;:[0,1017700],&quot;date&quot;:[0,&quot;2021-03-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,17],&quot;low&quot;:[0,16.38],&quot;high&quot;:[0,17],&quot;close&quot;:[0,16.45],&quot;adj_close&quot;:[0,11.705508],&quot;volume&quot;:[0,316400],&quot;date&quot;:[0,&quot;2021-03-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.65],&quot;low&quot;:[0,16.55],&quot;high&quot;:[0,16.96],&quot;close&quot;:[0,16.95],&quot;adj_close&quot;:[0,12.061299],&quot;volume&quot;:[0,165100],&quot;date&quot;:[0,&quot;2021-03-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.64],&quot;low&quot;:[0,16.5],&quot;high&quot;:[0,16.74],&quot;close&quot;:[0,16.65],&quot;adj_close&quot;:[0,11.847824],&quot;volume&quot;:[0,162500],&quot;date&quot;:[0,&quot;2021-03-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.65],&quot;low&quot;:[0,16.38],&quot;high&quot;:[0,16.81],&quot;close&quot;:[0,16.79],&quot;adj_close&quot;:[0,11.947446],&quot;volume&quot;:[0,185300],&quot;date&quot;:[0,&quot;2021-03-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.48],&quot;low&quot;:[0,16.39],&quot;high&quot;:[0,16.89],&quot;close&quot;:[0,16.64],&quot;adj_close&quot;:[0,11.840708],&quot;volume&quot;:[0,442600],&quot;date&quot;:[0,&quot;2021-03-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.35],&quot;low&quot;:[0,16.22],&quot;high&quot;:[0,16.49],&quot;close&quot;:[0,16.46],&quot;adj_close&quot;:[0,11.712621],&quot;volume&quot;:[0,310300],&quot;date&quot;:[0,&quot;2021-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.31],&quot;low&quot;:[0,16.19],&quot;high&quot;:[0,16.53],&quot;close&quot;:[0,16.26],&quot;adj_close&quot;:[0,11.570308],&quot;volume&quot;:[0,251800],&quot;date&quot;:[0,&quot;2021-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.27],&quot;low&quot;:[0,16.04],&quot;high&quot;:[0,16.37],&quot;close&quot;:[0,16.23],&quot;adj_close&quot;:[0,11.548961],&quot;volume&quot;:[0,151700],&quot;date&quot;:[0,&quot;2021-03-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.94],&quot;low&quot;:[0,15.94],&quot;high&quot;:[0,16.37],&quot;close&quot;:[0,16.15],&quot;adj_close&quot;:[0,11.492032],&quot;volume&quot;:[0,253800],&quot;date&quot;:[0,&quot;2021-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.96],&quot;low&quot;:[0,15.33],&quot;high&quot;:[0,16.04],&quot;close&quot;:[0,15.82],&quot;adj_close&quot;:[0,11.257214],&quot;volume&quot;:[0,289900],&quot;date&quot;:[0,&quot;2021-03-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.14],&quot;low&quot;:[0,15.66],&quot;high&quot;:[0,16.22],&quot;close&quot;:[0,15.84],&quot;adj_close&quot;:[0,11.271443],&quot;volume&quot;:[0,281200],&quot;date&quot;:[0,&quot;2021-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16],&quot;low&quot;:[0,15.93],&quot;high&quot;:[0,16.22],&quot;close&quot;:[0,15.96],&quot;adj_close&quot;:[0,11.356831],&quot;volume&quot;:[0,286200],&quot;date&quot;:[0,&quot;2021-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.04],&quot;low&quot;:[0,15.74],&quot;high&quot;:[0,16.04],&quot;close&quot;:[0,15.95],&quot;adj_close&quot;:[0,11.349716],&quot;volume&quot;:[0,257700],&quot;date&quot;:[0,&quot;2021-03-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16],&quot;low&quot;:[0,15.75],&quot;high&quot;:[0,16.14],&quot;close&quot;:[0,15.96],&quot;adj_close&quot;:[0,11.356831],&quot;volume&quot;:[0,217300],&quot;date&quot;:[0,&quot;2021-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.66],&quot;low&quot;:[0,15.49],&quot;high&quot;:[0,15.89],&quot;close&quot;:[0,15.72],&quot;adj_close&quot;:[0,11.186055],&quot;volume&quot;:[0,168000],&quot;date&quot;:[0,&quot;2021-02-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.15],&quot;low&quot;:[0,15.6],&quot;high&quot;:[0,16.25],&quot;close&quot;:[0,15.62],&quot;adj_close&quot;:[0,11.114897],&quot;volume&quot;:[0,223800],&quot;date&quot;:[0,&quot;2021-02-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.01],&quot;low&quot;:[0,16.01],&quot;high&quot;:[0,16.29],&quot;close&quot;:[0,16.2],&quot;adj_close&quot;:[0,11.456454],&quot;volume&quot;:[0,355100],&quot;date&quot;:[0,&quot;2021-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.93],&quot;low&quot;:[0,15.57],&quot;high&quot;:[0,16.03],&quot;close&quot;:[0,15.99],&quot;adj_close&quot;:[0,11.307946],&quot;volume&quot;:[0,231900],&quot;date&quot;:[0,&quot;2021-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.94],&quot;low&quot;:[0,15.73],&quot;high&quot;:[0,16.12],&quot;close&quot;:[0,15.94],&quot;adj_close&quot;:[0,11.272585],&quot;volume&quot;:[0,237800],&quot;date&quot;:[0,&quot;2021-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.69],&quot;low&quot;:[0,15.69],&quot;high&quot;:[0,16.1],&quot;close&quot;:[0,15.96],&quot;adj_close&quot;:[0,11.286731],&quot;volume&quot;:[0,244100],&quot;date&quot;:[0,&quot;2021-02-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.91],&quot;low&quot;:[0,15.65],&quot;high&quot;:[0,16.07],&quot;close&quot;:[0,15.7],&quot;adj_close&quot;:[0,11.10286],&quot;volume&quot;:[0,205300],&quot;date&quot;:[0,&quot;2021-02-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,16.02],&quot;low&quot;:[0,15.81],&quot;high&quot;:[0,16.23],&quot;close&quot;:[0,15.92],&quot;adj_close&quot;:[0,11.258444],&quot;volume&quot;:[0,149200],&quot;date&quot;:[0,&quot;2021-02-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.93],&quot;low&quot;:[0,15.86],&quot;high&quot;:[0,16.26],&quot;close&quot;:[0,16.21],&quot;adj_close&quot;:[0,11.463525],&quot;volume&quot;:[0,247200],&quot;date&quot;:[0,&quot;2021-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.62],&quot;low&quot;:[0,15.62],&quot;high&quot;:[0,15.88],&quot;close&quot;:[0,15.86],&quot;adj_close&quot;:[0,11.21601],&quot;volume&quot;:[0,135500],&quot;date&quot;:[0,&quot;2021-02-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.75],&quot;low&quot;:[0,15.5],&quot;high&quot;:[0,15.87],&quot;close&quot;:[0,15.68],&quot;adj_close&quot;:[0,11.088716],&quot;volume&quot;:[0,155300],&quot;date&quot;:[0,&quot;2021-02-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.73],&quot;low&quot;:[0,15.64],&quot;high&quot;:[0,15.84],&quot;close&quot;:[0,15.7],&quot;adj_close&quot;:[0,11.10286],&quot;volume&quot;:[0,313900],&quot;date&quot;:[0,&quot;2021-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.77],&quot;low&quot;:[0,15.6],&quot;high&quot;:[0,15.78],&quot;close&quot;:[0,15.65],&quot;adj_close&quot;:[0,11.067499],&quot;volume&quot;:[0,293300],&quot;date&quot;:[0,&quot;2021-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.83],&quot;low&quot;:[0,15.67],&quot;high&quot;:[0,15.86],&quot;close&quot;:[0,15.77],&quot;adj_close&quot;:[0,11.152363],&quot;volume&quot;:[0,276600],&quot;date&quot;:[0,&quot;2021-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.57],&quot;low&quot;:[0,15.52],&quot;high&quot;:[0,15.74],&quot;close&quot;:[0,15.74],&quot;adj_close&quot;:[0,11.131148],&quot;volume&quot;:[0,223200],&quot;date&quot;:[0,&quot;2021-02-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.32],&quot;low&quot;:[0,15.32],&quot;high&quot;:[0,15.58],&quot;close&quot;:[0,15.51],&quot;adj_close&quot;:[0,10.968493],&quot;volume&quot;:[0,137400],&quot;date&quot;:[0,&quot;2021-02-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.36],&quot;low&quot;:[0,15.27],&quot;high&quot;:[0,15.48],&quot;close&quot;:[0,15.32],&quot;adj_close&quot;:[0,10.83413],&quot;volume&quot;:[0,176500],&quot;date&quot;:[0,&quot;2021-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.16],&quot;low&quot;:[0,15.11],&quot;high&quot;:[0,15.46],&quot;close&quot;:[0,15.38],&quot;adj_close&quot;:[0,10.876557],&quot;volume&quot;:[0,190900],&quot;date&quot;:[0,&quot;2021-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.04],&quot;low&quot;:[0,14.85],&quot;high&quot;:[0,15.1],&quot;close&quot;:[0,15.05],&quot;adj_close&quot;:[0,10.643189],&quot;volume&quot;:[0,186100],&quot;date&quot;:[0,&quot;2021-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.07],&quot;low&quot;:[0,14.9],&quot;high&quot;:[0,15.16],&quot;close&quot;:[0,14.96],&quot;adj_close&quot;:[0,10.579542],&quot;volume&quot;:[0,380100],&quot;date&quot;:[0,&quot;2021-01-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.08],&quot;low&quot;:[0,14.92],&quot;high&quot;:[0,15.29],&quot;close&quot;:[0,15.21],&quot;adj_close&quot;:[0,10.756338],&quot;volume&quot;:[0,235500],&quot;date&quot;:[0,&quot;2021-01-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.3],&quot;low&quot;:[0,15.01],&quot;high&quot;:[0,15.46],&quot;close&quot;:[0,15.08],&quot;adj_close&quot;:[0,10.593685],&quot;volume&quot;:[0,285700],&quot;date&quot;:[0,&quot;2021-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.83],&quot;low&quot;:[0,15.45],&quot;high&quot;:[0,15.87],&quot;close&quot;:[0,15.46],&quot;adj_close&quot;:[0,10.860637],&quot;volume&quot;:[0,197100],&quot;date&quot;:[0,&quot;2021-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.73],&quot;low&quot;:[0,15.53],&quot;high&quot;:[0,15.81],&quot;close&quot;:[0,15.72],&quot;adj_close&quot;:[0,11.0432825],&quot;volume&quot;:[0,163900],&quot;date&quot;:[0,&quot;2021-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.66],&quot;low&quot;:[0,15.48],&quot;high&quot;:[0,15.77],&quot;close&quot;:[0,15.77],&quot;adj_close&quot;:[0,11.078407],&quot;volume&quot;:[0,200700],&quot;date&quot;:[0,&quot;2021-01-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.5],&quot;low&quot;:[0,15.45],&quot;high&quot;:[0,15.88],&quot;close&quot;:[0,15.79],&quot;adj_close&quot;:[0,11.092458],&quot;volume&quot;:[0,252200],&quot;date&quot;:[0,&quot;2021-01-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.4],&quot;low&quot;:[0,15.32],&quot;high&quot;:[0,15.62],&quot;close&quot;:[0,15.49],&quot;adj_close&quot;:[0,10.881709],&quot;volume&quot;:[0,229900],&quot;date&quot;:[0,&quot;2021-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.26],&quot;low&quot;:[0,15.12],&quot;high&quot;:[0,15.53],&quot;close&quot;:[0,15.41],&quot;adj_close&quot;:[0,10.825509],&quot;volume&quot;:[0,445600],&quot;date&quot;:[0,&quot;2021-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.35],&quot;low&quot;:[0,15.12],&quot;high&quot;:[0,15.35],&quot;close&quot;:[0,15.21],&quot;adj_close&quot;:[0,10.685011],&quot;volume&quot;:[0,257000],&quot;date&quot;:[0,&quot;2021-01-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.3],&quot;low&quot;:[0,15.16],&quot;high&quot;:[0,15.33],&quot;close&quot;:[0,15.29],&quot;adj_close&quot;:[0,10.741206],&quot;volume&quot;:[0,225000],&quot;date&quot;:[0,&quot;2021-01-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.31],&quot;low&quot;:[0,15.17],&quot;high&quot;:[0,15.37],&quot;close&quot;:[0,15.22],&quot;adj_close&quot;:[0,10.692034],&quot;volume&quot;:[0,263800],&quot;date&quot;:[0,&quot;2021-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.14],&quot;low&quot;:[0,15.06],&quot;high&quot;:[0,15.26],&quot;close&quot;:[0,15.24],&quot;adj_close&quot;:[0,10.706082],&quot;volume&quot;:[0,134500],&quot;date&quot;:[0,&quot;2021-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.05],&quot;low&quot;:[0,15.03],&quot;high&quot;:[0,15.37],&quot;close&quot;:[0,15.14],&quot;adj_close&quot;:[0,10.635833],&quot;volume&quot;:[0,246500],&quot;date&quot;:[0,&quot;2021-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15.15],&quot;low&quot;:[0,14.92],&quot;high&quot;:[0,15.17],&quot;close&quot;:[0,15.15],&quot;adj_close&quot;:[0,10.6428585],&quot;volume&quot;:[0,219700],&quot;date&quot;:[0,&quot;2021-01-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;open&quot;:[0,15],&quot;low&quot;:[0,14.91],&quot;high&quot;:[0,15.2],&quot;close&quot;:[0,15.16],&quot;adj_close&quot;:[0,10.649884],&quot;volume&quot;:[0,277500],&quot;date&quot;:[0,&quot;2021-01-07T14:30:00Z&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;:[0,0.8821839],&quot;rsi&quot;:[0,49.301296713863266],&quot;supports&quot;:[0,12.24],&quot;resistances&quot;:[0,12.49],&quot;rsi_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:28.564978925723082,\&quot;percent_10\&quot;:33.06758370397779,\&quot;percent_15\&quot;:38.37757183921638,\&quot;percent_20\&quot;:40.937262283128916,\&quot;percent_25\&quot;:42.286132028797404,\&quot;percent_30\&quot;:44.66334907453377,\&quot;percent_35\&quot;:46.35420694885039,\&quot;percent_40\&quot;:48.192729554025085,\&quot;percent_65\&quot;:53.24621974382543,\&quot;percent_70\&quot;:55.234561523687184,\&quot;percent_75\&quot;:56.48541661025729,\&quot;percent_80\&quot;:57.20085269140698,\&quot;percent_85\&quot;:59.57187579987397,\&quot;percent_90\&quot;:61.47973274223073,\&quot;percent_max\&quot;:77.37081555396345,\&quot;percent_median\&quot;:49.55966638874125}&quot;],&quot;atr&quot;:[0,0.13499995640345983],&quot;macd&quot;:[0,0.010002056859289996],&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;:[0,0.23000049591064453],&quot;stoch_oscillator&quot;:[0,54.37151397407637],&quot;stoch_oscillator_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:5.747149116316493,\&quot;percent_10\&quot;:10.52639504222939,\&quot;percent_15\&quot;:15.29402920938102,\&quot;percent_20\&quot;:21.276505082888622,\&quot;percent_25\&quot;:26.6667043426784,\&quot;percent_75\&quot;:72.22211429610883,\&quot;percent_80\&quot;:74.81481062859129,\&quot;percent_85\&quot;:86.06557056680292,\&quot;percent_90\&quot;:92.98245907563812,\&quot;percent_max\&quot;:99.10712233003095,\&quot;percent_median\&quot;:52.28957249893509}&quot;],&quot;ai_decision&quot;:[0,&quot;hold&quot;],&quot;timestamp&quot;:[0,&quot;2024-12-18T14:30:00Z&quot;]}],&quot;hourly&quot;:[0,{&quot;ticker&quot;:[0,&quot;EFC&quot;],&quot;accuracy&quot;:[0,0.89777327],&quot;rsi&quot;:[0,51.22352651612814],&quot;rsi_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:44.59006490060118,\&quot;percent_10\&quot;:45.7736082890619,\&quot;percent_15\&quot;:48.95680262289817,\&quot;percent_20\&quot;:50.278161515096286,\&quot;percent_25\&quot;:50.7544736157409,\&quot;percent_30\&quot;:51.19509791494528,\&quot;percent_35\&quot;:51.31024191605925,\&quot;percent_40\&quot;:51.419544954537756,\&quot;percent_65\&quot;:54.128388428263364,\&quot;percent_70\&quot;:54.78948969340817,\&quot;percent_75\&quot;:57.83768317580211,\&quot;percent_80\&quot;:59.262511187167675,\&quot;percent_85\&quot;:61.67190660791544,\&quot;percent_90\&quot;:63.936223847327454,\&quot;percent_min\&quot;:1.5881538479046355,\&quot;percent_max\&quot;:73.3967869524032,\&quot;percent_median\&quot;:51.89259075789396}&quot;],&quot;atr&quot;:[0,0.045328617095947266],&quot;supports&quot;:[0,12.24],&quot;resistances&quot;:[0,12.39],&quot;macd&quot;:[0,-0.006642044445184304],&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;:[0,0.005000114440917969],&quot;stoch_oscillator&quot;:[0,52.00004577636719],&quot;stoch_oscillator_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:7.143019332337273,\&quot;percent_10\&quot;:10.75242905119594,\&quot;percent_15\&quot;:18.817135385956366,\&quot;percent_20\&quot;:23.809610310579878,\&quot;percent_25\&quot;:33.41187118296701,\&quot;percent_75\&quot;:91.6664900606112,\&quot;percent_80\&quot;:94.55022292158407,\&quot;percent_85\&quot;:96.34447922969667,\&quot;percent_90\&quot;:97.95913600959125,\&quot;percent_max\&quot;:99.47043049961292,\&quot;percent_median\&quot;:70.45433856264115}&quot;],&quot;ai_decision&quot;:[0,&quot;hold&quot;],&quot;timestamp&quot;:[0,&quot;2024-12-18T16:30:00Z&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">1.1B</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">$13.58</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">714.3K</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">4</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"> 12.70% <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">1.32</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">21.68</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 - $13.46</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">11-06-2024</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">$290,293,000</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">12.72%</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">N/A</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">26.40%</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="Z17ruR4" component-url="/_astro/_astro-entry_react-d3-speedometer._9I3kTrP.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.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 2 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
  472. <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 -->
  473.            <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-inc-completes-first-211500875.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/04519fe6-0723-4202-84aa-560b73c0ca31.jpg" class="w-full object-cover rounded-t-xl" alt="Ellington Financial Inc. Completes First Securitization of Closed-End Second Mortgages" width="300" height="300" loading="lazy" decoding="async"> </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"> 2 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 Inc. Completes First Securitization of Closed-End Second Mortgages </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  474.            <a rel="nofollow noopener" class="group flex justify-between 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/1bfa69a7-d5d0-3c2e-9295-91769277b920/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"> 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"> EFC: What does Argus have to say about EFC? </h3> <div class="flex justify-center mt-3 align-bottom"> <astro-island uid="1GQAIb" component-url="/_astro/_astro-entry_react-d3-speedometer._9I3kTrP.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;width&quot;:[0,150],&quot;height&quot;:[0,100],&quot;minValue&quot;:[0,0],&quot;maxValue&quot;:[0,10],&quot;currentValueText&quot;:[0,&quot;AI: Slightly Negative&quot;],&quot;value&quot;:[0,3]}" ssr="" client="only" opts="{&quot;name&quot;:&quot;ReactSpeedometer&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> </div> </a><!-- Card -->
  475.            <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-common-preferred-125900070.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/d9fbbfe1-35b7-471d-b0d1-11a6808e8593.jpg" class="w-full object-cover rounded-t-xl" alt="Ellington Financial Declares Common and Preferred Dividends" width="300" height="300" loading="lazy" decoding="async"> </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"> 12 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 Declares Common and Preferred Dividends </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  476.            <a rel="nofollow noopener" class="group flex justify-between 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/829943e2-e370-307f-83fc-d60f6794dba3/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"> 15 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"> <astro-island uid="ZVe3OB" component-url="/_astro/_astro-entry_react-d3-speedometer._9I3kTrP.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;width&quot;:[0,150],&quot;height&quot;:[0,100],&quot;minValue&quot;:[0,0],&quot;maxValue&quot;:[0,10],&quot;currentValueText&quot;:[0,&quot;AI: Negative&quot;],&quot;value&quot;:[0,2]}" ssr="" client="only" opts="{&quot;name&quot;:&quot;ReactSpeedometer&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> </div> </a><!-- Card -->
  477.            <a rel="nofollow noopener" class="group flex justify-between 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/c79af69c-4e9e-38ce-bcbd-63999a958869/efc%3A-lowering-target-price-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"> 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"> EFC: Lowering target price to $10.00 </h3> <div class="flex justify-center mt-3 align-bottom"> <astro-island uid="1FBNYy" component-url="/_astro/_astro-entry_react-d3-speedometer._9I3kTrP.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;width&quot;:[0,150],&quot;height&quot;:[0,100],&quot;minValue&quot;:[0,0],&quot;maxValue&quot;:[0,10],&quot;currentValueText&quot;:[0,&quot;AI: Neutral&quot;],&quot;value&quot;:[0,5]}" ssr="" client="only" opts="{&quot;name&quot;:&quot;ReactSpeedometer&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </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/news/ellington-financial-announces-estimated-book-211800158.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/0c0d6310-e13c-4ee5-b23e-ae93f39138f2.jpg" class="w-full object-cover rounded-t-xl" alt="Ellington Financial Announces Estimated Book Value Per Common Share as of October 31, 2024" width="300" height="300" loading="lazy" decoding="async"> </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"> 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"> Ellington Financial Announces Estimated Book Value Per Common Share as of October 31, 2024 </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-closes-290-million-140312606.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"> MT Newswires </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 month 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 Closes $290 Million Mortgage-Backed Securitization </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/news/ellington-financial-inc-completes-non-122900634.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/844291ed-ae9f-4cfe-9cc0-3ec366dd1182.jpg" class="w-full object-cover rounded-t-xl" alt="Ellington Financial Inc. Completes Non-QM Securitization" width="300" height="300" loading="lazy" decoding="async"> </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 month 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 Inc. Completes Non-QM Securitization </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">
  481. All EFC News
  482. </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/NMZ/"> <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> NMZ </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/OMI/"> <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> OMI </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/GYRE/"> <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> GYRE </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/SBH/"> <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> SBH </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/INDV/"> <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> INDV </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/HY/"> <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> HY </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/QRTEB/"> <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> QRTEB </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/TIGR/"> <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> TIGR </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.CQXZNP8u.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.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">
  483. Free EFC Stock Widget
  484. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  485. Embed our stock ticker widget on your website.
  486. </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">
  487. Stock Traders Forum
  488. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  489. Community for stock traders to ask questions, gain insights, and learn.
  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://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">
  491. Stock Alerts on Telegram
  492. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  493. Subscribe to our Telegram channel for stock tips & insights.
  494. </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="/NMZ/"> NMZ </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="/OMI/"> OMI </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="/GYRE/"> GYRE </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="/SBH/"> SBH </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="/INDV/"> INDV </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="/HY/"> HY </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="/QRTEB/"> QRTEB </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="/TIGR/"> TIGR </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">
  495. Disclaimer
  496. </h3> <div class="mt-2 text-sm text-red-700 dark:text-red-400"> <p>
  497. 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,
  498. <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
  499. provided for
  500. educational purposes only. It should not be considered as financial advice or a recommendation to buy or
  501. sell any securities. Decisions regarding investments should be made only after careful consideration and
  502. consultation with a qualified financial advisor. We do not endorse or guarantee the accuracy or reliability
  503. of the information provided, and we disclaim any liability for financial losses incurred as a result of
  504. decisions made based on the information presented.
  505. </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":"$12.37}","priceCurrency":"USD","priceValidUntil":"2024-12-18","url":"https://finquota.com/EFC/"}</script> <style>
  506.    .stock-details .stock-info p:after {
  507.        content: " - ";
  508.    }
  509.  
  510.    .stock-details .stock-info p:last-child:after {
  511.        content: "";
  512.    }
  513. </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">
  514. FinQuota.com
  515. </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="/">
  516. Home
  517. </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/">
  518. Screener
  519. </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/">
  520. Contact us
  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="/privacy-policy/">
  522. Privacy Policy
  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="/terms/">
  524. Terms of Use
  525. </a> </li> </ul> </div> <!-- End Col --> <div class="mt-3"> <p class="text-gray-500">© FinQuota. 2024. 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.D5mK24es.js" component-export="ToastContainer" renderer-url="/_astro/client.CLg1VKAy.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.QdGEVWl8.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.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">
  526.    <!-- Google tag (gtag.js) -->
  527.        window.dataLayer = window.dataLayer || [];
  528.        function gtag(){dataLayer.push(arguments);}
  529.        gtag('js', new Date());
  530.  
  531.        gtag('config', 'G-1DZ32DVMWT');
  532. </script></body></html>

Home · About · News · Docs · Terms

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