getEquitiesByExchange API

Receive all real-time or delayed stock and/or index price data by exchange through a single onDemand query.

All APIs

Contact Us to Get Access

Inputs

exchange required

A valid exchange code.

Type
enum (A type which includes a list of valid possible values.) 
Example
NYSE 

Valid Values:
INDEX, INDEX-NY, INDEX-NQ, SPECIAL, INDEX-DOW, INDEX-CBOE, INDEX-SP, INDEX-RL, INDEX-TSX, NYSE, BATS, OTHER OTC, NASDAQ, AMEX, LSE, TSX, TSX-V, ASX, CNSX

fields optional

The fields requested.

Type
list (A comma or semi-colon delimited string.) 
Example
settlement 

Outputs

Name / Requirement
Description
Type
symbol
always returned
The instrument symbol.
string
A sequence of characters. (example: GOOG)
name
always returned
The name of the instrument.
string
A sequence of characters. (example: GOOG)
open
always returned
The open price for the instrument.
double
A numeric type defining a number with fractional parts. (example: 2.14)
high
always returned
The high price for the day.
double
A numeric type defining a number with fractional parts. (example: 2.14)
low
always returned
The low price for the day.
double
A numeric type defining a number with fractional parts. (example: 2.14)
last
always returned
The last/close price for the instrument.
double
A numeric type defining a number with fractional parts. (example: 2.14)
netChange
always returned
The difference between the last traded price and the previous close.
double
A numeric type defining a number with fractional parts. (example: 2.14)
percentChange
always returned
The percent difference between the last traded price and the previous close.
double
A numeric type defining a number with fractional parts. (example: 2.14)
volume
always returned
The volume of the instrument.
int
A numeric type defining a whole number. (example: 2)
tradeTime
always returned
The trade time of the last trade for the instrument.
time
A time in the format of HH:MI:SS<TIMEZONE_OFFSET>.
tradeDate
always returned
The trade date of the last trade for the instrument.
date
A date in the format of YYYY-MM-DD.
exchange
always returned
The exchange code on which the instrument trades.
string
A sequence of characters. (example: GOOG)
settlement
as requested
Flag to indicate if the prices are settled.
string
A sequence of characters. (example: GOOG)
previousClose
as requested
Previous day's closing price.
double
A numeric type defining a number with fractional parts. (example: 2.14)

Status Code Responses

200
OK
Success
400
Bad Request
The request was invalid, please see the message for more information.
500
Internal Server Error
Something is not working correctly, please contact support.


JSON

GET

GET https://ondemand.websol.barchart.com/getEquitiesByExchange.json?apikey=<YOUR API KEY>&exchange=NYSE&fields=settlement
Host: ondemand.websol.barchart.com

POST

POST https://ondemand.websol.barchart.com/getEquitiesByExchange.json
Host: ondemand.websol.barchart.com
Content-Type: application/x-www-form-urlencoded
Content-Length: length

apikey=<YOUR API KEY>&exchange=NYSE&fields=settlement

Response

{
    "status": {
        "code": 200,
        "message": "Success."
    },
    "results": [
        {
            "symbol": "A",
            "name": "Agilent Technologies",
            "open": 68.53,
            "high": 69.09,
            "low": 68.29,
            "last": 68.79,
            "netChange": 0.05,
            "percentChange": 0.07,
            "volume": 1823122,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AA",
            "name": "Alcoa Corp",
            "open": 42,
            "high": 43.6,
            "low": 42,
            "last": 43.4,
            "netChange": 1.1,
            "percentChange": 2.6,
            "volume": 3569226,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AAC",
            "name": "Aac Holdings Inc",
            "open": 9.97,
            "high": 10.1,
            "low": 9.79,
            "last": 9.82,
            "netChange": -0.11,
            "percentChange": -1.11,
            "volume": 142094,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AAN",
            "name": "Aaron's Inc",
            "open": 36.3,
            "high": 36.68,
            "low": 36.3,
            "last": 36.46,
            "netChange": -0.04,
            "percentChange": -0.11,
            "volume": 810095,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AAP",
            "name": "Advance Auto Parts Inc",
            "open": 91.02,
            "high": 91.44,
            "low": 89.13,
            "last": 89.27,
            "netChange": -1.23,
            "percentChange": -1.36,
            "volume": 1549220,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AAT",
            "name": "American Assets Trust",
            "open": 39.45,
            "high": 39.78,
            "low": 39.38,
            "last": 39.46,
            "netChange": -0.12,
            "percentChange": -0.3,
            "volume": 240246,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AAV",
            "name": "Advantage Oil & Gas Ltd",
            "open": 5.15,
            "high": 5.2,
            "low": 5.1,
            "last": 5.2,
            "netChange": 0.05,
            "percentChange": 0.97,
            "volume": 80274,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AB",
            "name": "Alliancebernstein Holding LP",
            "open": 25.6,
            "high": 25.69,
            "low": 25.4,
            "last": 25.4,
            "netChange": -0.15,
            "percentChange": -0.59,
            "volume": 136435,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABB",
            "name": "Abb Ltd",
            "open": 25.1,
            "high": 25.29,
            "low": 25.02,
            "last": 25.23,
            "netChange": -0.05,
            "percentChange": -0.2,
            "volume": 1617757,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABBV",
            "name": "Abbvie Inc",
            "open": 93.8,
            "high": 94.49,
            "low": 93.57,
            "last": 93.61,
            "netChange": -0.86,
            "percentChange": -0.91,
            "volume": 3386427,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABC",
            "name": "Amerisourcebergen Corp",
            "open": 79.65,
            "high": 80.03,
            "low": 77.58,
            "last": 78.84,
            "netChange": -1.09,
            "percentChange": -1.36,
            "volume": 2196698,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABEV",
            "name": "Ambev S.A.",
            "open": 6.2,
            "high": 6.28,
            "low": 6.15,
            "last": 6.24,
            "netChange": 0.07,
            "percentChange": 1.13,
            "volume": 17121281,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABG",
            "name": "Asbury Automotive Group Inc",
            "open": 61.8,
            "high": 62.45,
            "low": 61.15,
            "last": 61.75,
            "netChange": 0.05,
            "percentChange": 0.08,
            "volume": 243651,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABM",
            "name": "ABM Industries Incorporated",
            "open": 39.83,
            "high": 40.09,
            "low": 39.69,
            "last": 39.91,
            "netChange": -0.09,
            "percentChange": -0.23,
            "volume": 193385,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABR",
            "name": "Arbor Realty Trust",
            "open": 8.43,
            "high": 8.51,
            "low": 8.4,
            "last": 8.5,
            "netChange": 0.07,
            "percentChange": 0.83,
            "volume": 249850,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABR-A",
            "name": "Arbor Realty Trust Inc",
            "open": 25.1,
            "high": 25.18,
            "low": 25.1,
            "last": 25.15,
            "netChange": 0.04,
            "percentChange": 0.16,
            "volume": 4396,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABR-B",
            "name": "Arbor Realty Trust Inc",
            "open": 25.45,
            "high": 25.45,
            "low": 25.45,
            "last": 25.45,
            "netChange": 0.22,
            "percentChange": 0.87,
            "volume": 500,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABR-C",
            "name": "Arbor Realty Trust",
            "open": 26.11,
            "high": 26.4,
            "low": 26.1,
            "last": 26.26,
            "netChange": 0.06,
            "percentChange": 0.22,
            "volume": 1340,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABRN",
            "name": "Arbor Realty Trust 7.375% Senior",
            "open": 25.35,
            "high": 25.36,
            "low": 25.29,
            "last": 25.29,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 1445,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABT",
            "name": "Abbott Laboratories",
            "open": 55.36,
            "high": 55.71,
            "low": 55.22,
            "last": 55.56,
            "netChange": 0.02,
            "percentChange": 0.04,
            "volume": 6284213,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ABX",
            "name": "Barrick Gold Corp",
            "open": 13.95,
            "high": 14.15,
            "low": 13.88,
            "last": 14.07,
            "netChange": 0.15,
            "percentChange": 1.08,
            "volume": 9326739,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AC",
            "name": "Associated Capital Group Inc",
            "open": 34.15,
            "high": 34.7,
            "low": 33.75,
            "last": 34.45,
            "netChange": 0.05,
            "percentChange": 0.15,
            "volume": 9343,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ACC",
            "name": "American Campus Communities Inc",
            "open": 42.34,
            "high": 42.39,
            "low": 41.78,
            "last": 41.89,
            "netChange": -0.46,
            "percentChange": -1.09,
            "volume": 567150,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ACCO",
            "name": "Acco Brands Corp",
            "open": 13.1,
            "high": 13.4,
            "low": 13.1,
            "last": 13.4,
            "netChange": 0.2,
            "percentChange": 1.52,
            "volume": 409129,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ACH",
            "name": "Aluminum Corporation of China Ltd",
            "open": 17.11,
            "high": 17.18,
            "low": 16.96,
            "last": 17.13,
            "netChange": -0.31,
            "percentChange": -1.78,
            "volume": 103742,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ACM",
            "name": "Aecom Technology Corp",
            "open": 34.35,
            "high": 34.91,
            "low": 34.35,
            "last": 34.72,
            "netChange": 0.21,
            "percentChange": 0.61,
            "volume": 519299,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ACN",
            "name": "Accenture Plc",
            "open": 146.39,
            "high": 146.79,
            "low": 144.75,
            "last": 145.45,
            "netChange": -1.59,
            "percentChange": -1.08,
            "volume": 2557132,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ACP",
            "name": "Avenue Income Credit Strategies",
            "open": 13.63,
            "high": 13.9,
            "low": 13.63,
            "last": 13.9,
            "netChange": 0.3,
            "percentChange": 2.21,
            "volume": 70115,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ACRE",
            "name": "Ares Commercial Real Estate Cor",
            "open": 13.08,
            "high": 13.16,
            "low": 13.05,
            "last": 13.16,
            "netChange": 0.02,
            "percentChange": 0.15,
            "volume": 126973,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ACV",
            "name": "Allianzgi Diversified Income &",
            "open": 21.99,
            "high": 22.1,
            "low": 21.67,
            "last": 21.74,
            "netChange": -0.16,
            "percentChange": -0.73,
            "volume": 42581,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ADC",
            "name": "Agree Realty Corp",
            "open": 49.38,
            "high": 49.73,
            "low": 49.25,
            "last": 49.59,
            "netChange": 0.05,
            "percentChange": 0.1,
            "volume": 394995,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ADM",
            "name": "Archer Daniels Midland Company",
            "open": 39.05,
            "high": 39.49,
            "low": 39.05,
            "last": 39.42,
            "netChange": 0.23,
            "percentChange": 0.59,
            "volume": 2608471,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ADNT",
            "name": "Adient Plc",
            "open": 74.58,
            "high": 77,
            "low": 73.97,
            "last": 76.19,
            "netChange": 1.75,
            "percentChange": 2.35,
            "volume": 1626313,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ADS",
            "name": "Alliance Data Systems Corp",
            "open": 224.58,
            "high": 226.76,
            "low": 224.19,
            "last": 224.35,
            "netChange": -0.98,
            "percentChange": -0.43,
            "volume": 269256,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ADSW",
            "name": "Advanced Disposal Services Inc",
            "open": 23.39,
            "high": 23.46,
            "low": 22.87,
            "last": 23.01,
            "netChange": -0.23,
            "percentChange": -0.99,
            "volume": 2295386,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ADX",
            "name": "Adams Express Company",
            "open": 15.75,
            "high": 15.92,
            "low": 15.73,
            "last": 15.78,
            "netChange": 0.05,
            "percentChange": 0.32,
            "volume": 700550,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AEB",
            "name": "Aegon N.V. Perp Cap Secs Floating Rate [",
            "open": 24.68,
            "high": 24.87,
            "low": 24.68,
            "last": 24.77,
            "netChange": 0.08,
            "percentChange": 0.32,
            "volume": 8529,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AED",
            "name": "Aegon N.V. Perp Cap Secs [Ne]",
            "open": 26.08,
            "high": 26.15,
            "low": 25.98,
            "last": 26.06,
            "netChange": 0.06,
            "percentChange": 0.23,
            "volume": 12968,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AEE",
            "name": "Ameren Corp",
            "open": 63.43,
            "high": 63.8,
            "low": 63.23,
            "last": 63.3,
            "netChange": -0.34,
            "percentChange": -0.53,
            "volume": 1212632,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AEG",
            "name": "Aegon N.V.",
            "open": 6.04,
            "high": 6.06,
            "low": 6.02,
            "last": 6.06,
            "netChange": 0.05,
            "percentChange": 0.83,
            "volume": 769589,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AEH",
            "name": "Aegon N.V. Perp Cap Secs",
            "open": 26.07,
            "high": 26.07,
            "low": 25.98,
            "last": 26.05,
            "netChange": 0.09,
            "percentChange": 0.35,
            "volume": 32107,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AEK",
            "name": "Aegon Nv 8.00% Non-Cum Notes Due 2042",
            "open": 26.37,
            "high": 26.43,
            "low": 26.24,
            "last": 26.29,
            "netChange": -0.07,
            "percentChange": -0.27,
            "volume": 32728,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AEL",
            "name": "American Equity Investment Life",
            "open": 29.5,
            "high": 29.7,
            "low": 29.3,
            "last": 29.62,
            "netChange": -0.02,
            "percentChange": -0.07,
            "volume": 442306,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AEM",
            "name": "Agnico-Eagle Mines Ltd",
            "open": 44.82,
            "high": 45.13,
            "low": 44.48,
            "last": 44.6,
            "netChange": -0.02,
            "percentChange": -0.04,
            "volume": 1442178,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AEO",
            "name": "American Eagle Outfitters",
            "open": 14.66,
            "high": 15.09,
            "low": 14.57,
            "last": 14.93,
            "netChange": 0.96,
            "percentChange": 6.87,
            "volume": 6189802,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AEP",
            "name": "American Electric Power Company",
            "open": 76.49,
            "high": 76.89,
            "low": 76.1,
            "last": 76.38,
            "netChange": -0.38,
            "percentChange": -0.5,
            "volume": 1720924,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AER",
            "name": "Aercap Holdings N.V.",
            "open": 49.94,
            "high": 50.56,
            "low": 49.93,
            "last": 50.48,
            "netChange": 0.29,
            "percentChange": 0.58,
            "volume": 843627,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AES",
            "name": "The Aes Corp",
            "open": 10.77,
            "high": 10.79,
            "low": 10.6,
            "last": 10.61,
            "netChange": -0.16,
            "percentChange": -1.49,
            "volume": 7574970,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AET",
            "name": "Aetna Inc",
            "open": 174.06,
            "high": 175.3,
            "low": 172.99,
            "last": 173.2,
            "netChange": -1.56,
            "percentChange": -0.89,
            "volume": 1754038,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AEUA",
            "name": "Anadarko Petroleum Corp",
            "open": 36.03,
            "high": 36.35,
            "low": 35.5,
            "last": 35.6,
            "netChange": -0.64,
            "percentChange": -1.77,
            "volume": 12228,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFB",
            "name": "Alliance National Municipal",
            "open": 13.68,
            "high": 13.7,
            "low": 13.56,
            "last": 13.62,
            "netChange": 0,
            "percentChange": 0,
            "volume": 53035,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFC",
            "name": "Allied Capital Corp",
            "open": 25.64,
            "high": 25.73,
            "low": 25.64,
            "last": 25.72,
            "netChange": 0.11,
            "percentChange": 0.43,
            "volume": 7550,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFG",
            "name": "American Financial Group",
            "open": 101.91,
            "high": 102.28,
            "low": 101.78,
            "last": 101.95,
            "netChange": -0.22,
            "percentChange": -0.22,
            "volume": 265435,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFGE",
            "name": "American Financial Group Inc",
            "open": 26.21,
            "high": 26.43,
            "low": 26.21,
            "last": 26.43,
            "netChange": 0.14,
            "percentChange": 0.53,
            "volume": 10145,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFGH",
            "name": "American Financial Group Inc",
            "open": 26.6,
            "high": 26.86,
            "low": 26.6,
            "last": 26.85,
            "netChange": 0.05,
            "percentChange": 0.18,
            "volume": 8098,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFI",
            "name": "Armstrong Flooring Inc",
            "open": 16.06,
            "high": 16.65,
            "low": 16.06,
            "last": 16.52,
            "netChange": 0.39,
            "percentChange": 2.42,
            "volume": 90631,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFL",
            "name": "Aflac Incorporated",
            "open": 83.98,
            "high": 84.15,
            "low": 83.26,
            "last": 83.85,
            "netChange": -0.46,
            "percentChange": -0.55,
            "volume": 1778620,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFS-A",
            "name": "Amtrust Financial Services Inc",
            "open": 23.35,
            "high": 23.35,
            "low": 22.85,
            "last": 22.85,
            "netChange": 0.07,
            "percentChange": 0.31,
            "volume": 10851,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFS-B",
            "name": "Amtrust Financial Services Dep Pfd",
            "open": 24.43,
            "high": 24.43,
            "low": 24,
            "last": 24,
            "netChange": -0.43,
            "percentChange": -1.76,
            "volume": 13191,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFS-C",
            "name": "Amtrust Financial Services Series C",
            "open": 23.6,
            "high": 23.62,
            "low": 23.13,
            "last": 23.21,
            "netChange": -0.49,
            "percentChange": -2.07,
            "volume": 12495,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFS-D",
            "name": "Amtrust Financial Services Dep Pfd",
            "open": 23.27,
            "high": 23.34,
            "low": 22.88,
            "last": 22.89,
            "netChange": -0.31,
            "percentChange": -1.34,
            "volume": 25341,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFS-E",
            "name": "Amtrust Financial Services Inc Prf",
            "open": 24.02,
            "high": 24.47,
            "low": 23.8,
            "last": 23.85,
            "netChange": -0.15,
            "percentChange": -0.62,
            "volume": 9820,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFS-F",
            "name": "Amtrust Financial Services Inc",
            "open": 21.33,
            "high": 21.59,
            "low": 21.21,
            "last": 21.39,
            "netChange": -0.11,
            "percentChange": -0.51,
            "volume": 87194,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFSS",
            "name": "Amtrust Financial Services Inc",
            "open": 25.21,
            "high": 25.24,
            "low": 24.9,
            "last": 24.94,
            "netChange": -0.17,
            "percentChange": -0.68,
            "volume": 12612,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFST",
            "name": "Amtrust Financial Services Inc",
            "open": 25.86,
            "high": 26.27,
            "low": 25.82,
            "last": 25.82,
            "netChange": 0.06,
            "percentChange": 0.23,
            "volume": 2498,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AFT",
            "name": "Apollo Senior Floating Rate Fund Inc",
            "open": 16.17,
            "high": 16.24,
            "low": 16.14,
            "last": 16.19,
            "netChange": 0.01,
            "percentChange": 0.06,
            "volume": 74086,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AG",
            "name": "First Majestic Silver",
            "open": 6.62,
            "high": 6.84,
            "low": 6.6,
            "last": 6.79,
            "netChange": 0.22,
            "percentChange": 3.35,
            "volume": 2656012,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGC",
            "name": "Advent Claymore Convertible Securities",
            "open": 5.98,
            "high": 6.01,
            "low": 5.98,
            "last": 6.01,
            "netChange": 0.03,
            "percentChange": 0.5,
            "volume": 93532,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGCO",
            "name": "Agco Corp",
            "open": 67.04,
            "high": 67.68,
            "low": 66.63,
            "last": 66.66,
            "netChange": -0.79,
            "percentChange": -1.17,
            "volume": 577872,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGD",
            "name": "Alpine Global Dynamic Dividend Fund",
            "open": 10.39,
            "high": 10.42,
            "low": 10.33,
            "last": 10.38,
            "netChange": -0.03,
            "percentChange": -0.29,
            "volume": 43830,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGI",
            "name": "Alamos Gold Inc",
            "open": 6.21,
            "high": 6.5,
            "low": 6.19,
            "last": 6.39,
            "netChange": 0.21,
            "percentChange": 3.4,
            "volume": 3087254,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGM",
            "name": "Federal Agricultural Mortgage Corp",
            "open": 70.78,
            "high": 72.33,
            "low": 70.38,
            "last": 71.33,
            "netChange": 0.05,
            "percentChange": 0.07,
            "volume": 37898,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGM-A",
            "name": "Federal Agricultural Mortgage",
            "open": 25.35,
            "high": 25.37,
            "low": 25.28,
            "last": 25.36,
            "netChange": 0.26,
            "percentChange": 1.03,
            "volume": 1602,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGM-B",
            "name": "Federal Ag",
            "open": 26.61,
            "high": 26.61,
            "low": 26.61,
            "last": 26.61,
            "netChange": 0,
            "percentChange": 0,
            "volume": 10,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGM-C",
            "name": "Federal Agricultural Mortgage",
            "open": 27.75,
            "high": 27.75,
            "low": 27.5,
            "last": 27.75,
            "netChange": 0.12,
            "percentChange": 0.43,
            "volume": 1341,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGM.A",
            "name": "Federal Agricultural Mortgage Corp",
            "open": 68.66,
            "high": 68.66,
            "low": 68.66,
            "last": 68.66,
            "netChange": 0,
            "percentChange": 0,
            "volume": 21,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGN",
            "name": "Allergan Plc",
            "open": 174,
            "high": 176.24,
            "low": 172.85,
            "last": 174.88,
            "netChange": 0.07,
            "percentChange": 0.04,
            "volume": 2819304,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGN-A",
            "name": "Allergan Plc. 5.50% Mandatory C",
            "open": 630.46,
            "high": 630.46,
            "low": 618,
            "last": 623.32,
            "netChange": -0.89,
            "percentChange": -0.14,
            "volume": 20831,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGO",
            "name": "Assured Guaranty Ltd",
            "open": 35.99,
            "high": 36.68,
            "low": 35.97,
            "last": 36.59,
            "netChange": 0.57,
            "percentChange": 1.58,
            "volume": 809529,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGO-B",
            "name": "Assured Guaranty Ltd [B]",
            "open": 26.07,
            "high": 26.14,
            "low": 26.01,
            "last": 26.09,
            "netChange": 0.03,
            "percentChange": 0.1,
            "volume": 9446,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGO-E",
            "name": "Assured Guaranty Ltd [E]",
            "open": 26.62,
            "high": 26.75,
            "low": 26.62,
            "last": 26.7,
            "netChange": 0.02,
            "percentChange": 0.07,
            "volume": 16217,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGO-F",
            "name": "Assured Guaranty Ltd [F]",
            "open": 25.17,
            "high": 25.17,
            "low": 25.05,
            "last": 25.06,
            "netChange": -0.16,
            "percentChange": -0.63,
            "volume": 1572,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGR",
            "name": "Avangrid Inc",
            "open": 51.95,
            "high": 52,
            "low": 51.38,
            "last": 51.44,
            "netChange": -0.56,
            "percentChange": -1.08,
            "volume": 554115,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGRO",
            "name": "Adecoagro S.A.",
            "open": 9.04,
            "high": 9.16,
            "low": 8.95,
            "last": 9.02,
            "netChange": -0.05,
            "percentChange": -0.55,
            "volume": 808883,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGU",
            "name": "Agrium Inc",
            "open": 106.5,
            "high": 107.06,
            "low": 106.32,
            "last": 106.86,
            "netChange": 0.06,
            "percentChange": 0.06,
            "volume": 172654,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AGX",
            "name": "Argan Inc",
            "open": 57.8,
            "high": 59.5,
            "low": 57.8,
            "last": 59.3,
            "netChange": 1.4,
            "percentChange": 2.42,
            "volume": 203547,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHC",
            "name": "A.H. Belo Corp",
            "open": 4.8,
            "high": 4.85,
            "low": 4.65,
            "last": 4.75,
            "netChange": 0,
            "percentChange": 0,
            "volume": 21248,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHH",
            "name": "Armada Hoffler Properties Inc",
            "open": 15,
            "high": 15.13,
            "low": 14.88,
            "last": 15.05,
            "netChange": 0.01,
            "percentChange": 0.07,
            "volume": 352373,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHL",
            "name": "Aspen Insurance Holdings",
            "open": 40.7,
            "high": 41.35,
            "low": 40.7,
            "last": 41,
            "netChange": 0.1,
            "percentChange": 0.24,
            "volume": 666658,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHL-C",
            "name": "Aspen Ins Pfd Inc",
            "open": 26.75,
            "high": 27.05,
            "low": 26.75,
            "last": 27.05,
            "netChange": 0.21,
            "percentChange": 0.78,
            "volume": 15052,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHL-D",
            "name": "Aspen Insurance Holdings Ltd",
            "open": 25.31,
            "high": 25.39,
            "low": 25.27,
            "last": 25.39,
            "netChange": 0.12,
            "percentChange": 0.47,
            "volume": 23060,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHP",
            "name": "Ashford Hospitality Prime Inc",
            "open": 8.97,
            "high": 9.27,
            "low": 8.96,
            "last": 9.2,
            "netChange": 0.17,
            "percentChange": 1.88,
            "volume": 125998,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHP-B",
            "name": "Ashford Hospitality Prime Inc",
            "open": 20.87,
            "high": 20.87,
            "low": 20.65,
            "last": 20.7,
            "netChange": 0.01,
            "percentChange": 0.05,
            "volume": 1900,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHT",
            "name": "Ashford Hospitality Trust Inc",
            "open": 6.31,
            "high": 6.49,
            "low": 6.3,
            "last": 6.44,
            "netChange": 0.09,
            "percentChange": 1.42,
            "volume": 278962,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHT-D",
            "name": "Ashford Hosp D Pfd",
            "open": 25.61,
            "high": 25.64,
            "low": 25.52,
            "last": 25.58,
            "netChange": -0.06,
            "percentChange": -0.23,
            "volume": 11146,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHT-F",
            "name": "Ashford Hospitality Trust Inc",
            "open": 24.93,
            "high": 24.94,
            "low": 24.83,
            "last": 24.93,
            "netChange": 0.03,
            "percentChange": 0.12,
            "volume": 3938,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHT-G",
            "name": "Ashford Hospitality Trust Inc",
            "open": 24.91,
            "high": 24.94,
            "low": 24.87,
            "last": 24.94,
            "netChange": 0.07,
            "percentChange": 0.28,
            "volume": 6963,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AHT-H",
            "name": "Ashford Hospitality Trust Inc Cum Pfd Se",
            "open": 24.9,
            "high": 25,
            "low": 24.82,
            "last": 24.85,
            "netChange": -0.04,
            "percentChange": -0.16,
            "volume": 51631,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AI",
            "name": "Arlington Asset Investment Corp",
            "open": 11.41,
            "high": 11.53,
            "low": 11.4,
            "last": 11.47,
            "netChange": 0.06,
            "percentChange": 0.53,
            "volume": 375573,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AI-B",
            "name": "Arlington Asset 7.00% Series B Pfd",
            "open": 24.65,
            "high": 24.97,
            "low": 24.58,
            "last": 24.97,
            "netChange": 0.22,
            "percentChange": 0.89,
            "volume": 3251,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIC",
            "name": "Arlington Asset Investment Cor",
            "open": 24.32,
            "high": 24.44,
            "low": 24.32,
            "last": 24.37,
            "netChange": -0.05,
            "percentChange": -0.2,
            "volume": 7240,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIF",
            "name": "Apollo Tactical Income Fund Inc",
            "open": 15.76,
            "high": 15.79,
            "low": 15.68,
            "last": 15.75,
            "netChange": 0,
            "percentChange": 0,
            "volume": 59558,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIG",
            "name": "American International Group",
            "open": 59.88,
            "high": 60.15,
            "low": 59.41,
            "last": 60.06,
            "netChange": 0,
            "percentChange": 0,
            "volume": 5569745,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIG.W",
            "name": "American International Group",
            "open": 18.03,
            "high": 18.36,
            "low": 17.76,
            "last": 18.36,
            "netChange": 0.1,
            "percentChange": 0.55,
            "volume": 186712,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIN",
            "name": "Albany International Corp",
            "open": 60.05,
            "high": 61.45,
            "low": 59.65,
            "last": 61.3,
            "netChange": 0.9,
            "percentChange": 1.49,
            "volume": 130147,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIR",
            "name": "AAR Corp",
            "open": 39.75,
            "high": 39.94,
            "low": 39.41,
            "last": 39.68,
            "netChange": -0.29,
            "percentChange": -0.73,
            "volume": 374023,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIT",
            "name": "Applied Industrial Technologies",
            "open": 61.1,
            "high": 62.15,
            "low": 60.9,
            "last": 61.75,
            "netChange": 0.25,
            "percentChange": 0.41,
            "volume": 186249,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIV",
            "name": "Apartment Investment and Management",
            "open": 44.52,
            "high": 44.75,
            "low": 43.83,
            "last": 44.19,
            "netChange": -0.5,
            "percentChange": -1.12,
            "volume": 3498245,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIW",
            "name": "Arlington Asset Investment Cor",
            "open": 24.43,
            "high": 24.44,
            "low": 24.39,
            "last": 24.39,
            "netChange": -0.03,
            "percentChange": -0.12,
            "volume": 1205,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIY",
            "name": "Apollo Investment Corp",
            "open": 25.75,
            "high": 25.82,
            "low": 25.74,
            "last": 25.8,
            "netChange": 0.02,
            "percentChange": 0.07,
            "volume": 9715,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AIZ",
            "name": "Assurant Inc",
            "open": 97.08,
            "high": 98.9,
            "low": 96.96,
            "last": 98.62,
            "netChange": 1.12,
            "percentChange": 1.15,
            "volume": 386855,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AJG",
            "name": "Arthur J. Gallagher & Co",
            "open": 65.61,
            "high": 66.12,
            "low": 65.49,
            "last": 65.97,
            "netChange": 0.14,
            "percentChange": 0.21,
            "volume": 1750093,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AJRD",
            "name": "Aerojet Rocketdyne Holdings",
            "open": 29.27,
            "high": 29.51,
            "low": 29.01,
            "last": 29.04,
            "netChange": -0.23,
            "percentChange": -0.79,
            "volume": 397077,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AJX",
            "name": "Great Ajax Corp",
            "open": 14.17,
            "high": 14.27,
            "low": 14.13,
            "last": 14.17,
            "netChange": -0.08,
            "percentChange": -0.56,
            "volume": 27084,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AKO.A",
            "name": "Embotell Andina Sa A",
            "open": 25.89,
            "high": 25.89,
            "low": 25.89,
            "last": 25.89,
            "netChange": 0,
            "percentChange": 0,
            "volume": 10,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AKO.B",
            "name": "Embotell Andna Sa B",
            "open": 27.73,
            "high": 28.08,
            "low": 27.23,
            "last": 27.5,
            "netChange": -0.21,
            "percentChange": -0.76,
            "volume": 7360,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AKP",
            "name": "Alliance California Muni",
            "open": 13.69,
            "high": 13.72,
            "low": 13.65,
            "last": 13.67,
            "netChange": 0.01,
            "percentChange": 0.07,
            "volume": 19431,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AKR",
            "name": "Acadia Realty Trust",
            "open": 29.21,
            "high": 29.48,
            "low": 29.06,
            "last": 29.14,
            "netChange": -0.01,
            "percentChange": -0.03,
            "volume": 505781,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AKS",
            "name": "AK Steel Holding Corp",
            "open": 4.34,
            "high": 4.6,
            "low": 4.34,
            "last": 4.51,
            "netChange": 0.12,
            "percentChange": 2.73,
            "volume": 11928397,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AL",
            "name": "Air Lease Corporation Class A C",
            "open": 41.51,
            "high": 41.69,
            "low": 41.25,
            "last": 41.61,
            "netChange": -0.02,
            "percentChange": -0.05,
            "volume": 398002,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALB",
            "name": "Albemarle Corp",
            "open": 135.92,
            "high": 136.32,
            "low": 134.64,
            "last": 136.21,
            "netChange": 0.88,
            "percentChange": 0.65,
            "volume": 1441710,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALDW",
            "name": "Alon USA Partners LP",
            "open": 14.06,
            "high": 14.59,
            "low": 14.02,
            "last": 14.52,
            "netChange": 0.6,
            "percentChange": 4.31,
            "volume": 722875,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALE",
            "name": "Allete Inc",
            "open": 77.67,
            "high": 77.94,
            "low": 76.52,
            "last": 77.5,
            "netChange": -0.51,
            "percentChange": -0.65,
            "volume": 205715,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALEX",
            "name": "Alexander and Baldwin Inc",
            "open": 44.11,
            "high": 44.24,
            "low": 43.75,
            "last": 43.91,
            "netChange": 0.03,
            "percentChange": 0.07,
            "volume": 625928,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALG",
            "name": "Alamo Group",
            "open": 113.2,
            "high": 113.9,
            "low": 111.5,
            "last": 113.29,
            "netChange": 1.08,
            "percentChange": 0.96,
            "volume": 80481,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALK",
            "name": "Alaska Air Group",
            "open": 65.77,
            "high": 67.04,
            "low": 65.37,
            "last": 66.4,
            "netChange": 0.53,
            "percentChange": 0.8,
            "volume": 1819105,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALL",
            "name": "Allstate Corp",
            "open": 99.05,
            "high": 100.43,
            "low": 99.05,
            "last": 100.17,
            "netChange": 0.6,
            "percentChange": 0.6,
            "volume": 2879997,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALL-A",
            "name": "Allstate Corporation Pfd",
            "open": 25.6,
            "high": 25.65,
            "low": 25.51,
            "last": 25.62,
            "netChange": 0.13,
            "percentChange": 0.52,
            "volume": 3663,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALL-B",
            "name": "Ally Financial Inc Fixed Rate F",
            "open": 26.45,
            "high": 26.85,
            "low": 26.45,
            "last": 26.78,
            "netChange": 0.4,
            "percentChange": 1.52,
            "volume": 28492,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALL-C",
            "name": "The Allstate Corp",
            "open": 26.1,
            "high": 26.18,
            "low": 26.08,
            "last": 26.18,
            "netChange": 0.05,
            "percentChange": 0.19,
            "volume": 40716,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALL-D",
            "name": "Allstate Corp",
            "open": 26.64,
            "high": 26.84,
            "low": 26.61,
            "last": 26.78,
            "netChange": 0.01,
            "percentChange": 0.05,
            "volume": 14503,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALL-E",
            "name": "The Allstate Corp",
            "open": 26.66,
            "high": 26.92,
            "low": 26.66,
            "last": 26.72,
            "netChange": 0.02,
            "percentChange": 0.07,
            "volume": 55323,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALL-F",
            "name": "The Allstate Corp",
            "open": 26.63,
            "high": 26.87,
            "low": 26.63,
            "last": 26.84,
            "netChange": 0.12,
            "percentChange": 0.45,
            "volume": 13810,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALL-Y",
            "name": "GMAC Capital Trust I Fixed Rate",
            "open": 25.97,
            "high": 26.05,
            "low": 25.97,
            "last": 26.04,
            "netChange": 0.09,
            "percentChange": 0.35,
            "volume": 145011,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALLE",
            "name": "Allegion Plc Ordinary Shares Wh",
            "open": 82.52,
            "high": 82.89,
            "low": 82.02,
            "last": 82.65,
            "netChange": 0.24,
            "percentChange": 0.29,
            "volume": 517693,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALLY",
            "name": "Ally Financial",
            "open": 26.44,
            "high": 26.73,
            "low": 26.34,
            "last": 26.67,
            "netChange": 0.25,
            "percentChange": 0.95,
            "volume": 2526213,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALP-Q",
            "name": "Alabama Power Co. Pfd",
            "open": 26.45,
            "high": 26.65,
            "low": 26.26,
            "last": 26.64,
            "netChange": 0.3,
            "percentChange": 1.14,
            "volume": 53433,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALSN",
            "name": "Allison Transmission Holdings",
            "open": 40,
            "high": 40.08,
            "low": 38.78,
            "last": 38.95,
            "netChange": -2.42,
            "percentChange": -5.85,
            "volume": 4579601,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALV",
            "name": "Autoliv Inc",
            "open": 120.42,
            "high": 122.04,
            "low": 120.1,
            "last": 121.19,
            "netChange": -0.07,
            "percentChange": -0.06,
            "volume": 584361,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ALX",
            "name": "Alexander's Inc",
            "open": 417.81,
            "high": 418.99,
            "low": 417.57,
            "last": 417.57,
            "netChange": -2.53,
            "percentChange": -0.6,
            "volume": 2390,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AM",
            "name": "Antero Resources Midstream Llc",
            "open": 26.6,
            "high": 26.74,
            "low": 26.09,
            "last": 26.7,
            "netChange": 0.16,
            "percentChange": 0.6,
            "volume": 500045,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMBR",
            "name": "Amber Road Inc",
            "open": 6.36,
            "high": 6.5,
            "low": 6.14,
            "last": 6.48,
            "netChange": 0.02,
            "percentChange": 0.31,
            "volume": 70475,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMC",
            "name": "Amc Entertainment Holdings Inc",
            "open": 12.5,
            "high": 13.15,
            "low": 12.4,
            "last": 12.95,
            "netChange": 0.5,
            "percentChange": 4.02,
            "volume": 2876100,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AME",
            "name": "Amtek Inc",
            "open": 69.95,
            "high": 70.43,
            "low": 69.69,
            "last": 70.26,
            "netChange": 0.14,
            "percentChange": 0.2,
            "volume": 2939399,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMG",
            "name": "Affiliated Managers Group",
            "open": 184.54,
            "high": 187.57,
            "low": 184.1,
            "last": 186.09,
            "netChange": 0.6,
            "percentChange": 0.32,
            "volume": 321877,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMGP",
            "name": "Antero Midstream Gp LP",
            "open": 17.07,
            "high": 17.29,
            "low": 16.96,
            "last": 17.24,
            "netChange": 0.24,
            "percentChange": 1.41,
            "volume": 278493,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMH",
            "name": "American Homes 4 Rent",
            "open": 21.7,
            "high": 21.8,
            "low": 21.44,
            "last": 21.45,
            "netChange": -0.23,
            "percentChange": -1.06,
            "volume": 1746047,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMH-C",
            "name": "American Homes",
            "open": 28.34,
            "high": 28.37,
            "low": 28.34,
            "last": 28.34,
            "netChange": 0,
            "percentChange": 0,
            "volume": 11539,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMH-D",
            "name": "American Homes 4 Rent",
            "open": 26.76,
            "high": 26.95,
            "low": 26.6,
            "last": 26.83,
            "netChange": 0.18,
            "percentChange": 0.68,
            "volume": 89934,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMH-E",
            "name": "American Homes 4 Rent 6.35% Ser",
            "open": 26.53,
            "high": 26.55,
            "low": 26.38,
            "last": 26.39,
            "netChange": -0.05,
            "percentChange": -0.17,
            "volume": 6581,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMH-F",
            "name": "American Homes 4 Rent Cum Red Perp Pfd S",
            "open": 25.5,
            "high": 25.56,
            "low": 25.21,
            "last": 25.24,
            "netChange": -0.16,
            "percentChange": -0.63,
            "volume": 18203,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMH-G",
            "name": "Home",
            "open": 25.49,
            "high": 25.49,
            "low": 25.06,
            "last": 25.2,
            "netChange": -0.22,
            "percentChange": -0.87,
            "volume": 82922,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMID",
            "name": "American Midstreampartners LP",
            "open": 12.9,
            "high": 12.9,
            "low": 12.5,
            "last": 12.75,
            "netChange": -0.1,
            "percentChange": -0.78,
            "volume": 111808,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMN",
            "name": "Amn Healthcare Services Inc",
            "open": 44,
            "high": 44.45,
            "low": 43.1,
            "last": 44.3,
            "netChange": 0.65,
            "percentChange": 1.49,
            "volume": 454180,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMOV",
            "name": "America Movil A Ads",
            "open": 16.96,
            "high": 16.96,
            "low": 16.96,
            "last": 16.96,
            "netChange": 0,
            "percentChange": 0.02,
            "volume": 455,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMP",
            "name": "Ameriprise Financial Services",
            "open": 156.56,
            "high": 158.84,
            "low": 156.56,
            "last": 158.28,
            "netChange": 1.2,
            "percentChange": 0.76,
            "volume": 640362,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMRC",
            "name": "Ameresco Inc",
            "open": 8.4,
            "high": 8.5,
            "low": 8.3,
            "last": 8.4,
            "netChange": -0.1,
            "percentChange": -1.18,
            "volume": 29963,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMT",
            "name": "American Tower Corp",
            "open": 147.97,
            "high": 148.85,
            "low": 145.57,
            "last": 145.87,
            "netChange": -2.53,
            "percentChange": -1.7,
            "volume": 2055046,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMT-B",
            "name": "American Tower Corporation [Rei",
            "open": 130.51,
            "high": 130.51,
            "low": 127.93,
            "last": 128.03,
            "netChange": -2.28,
            "percentChange": -1.75,
            "volume": 2153,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AMX",
            "name": "America Movil S.A.B. De C.V.",
            "open": 17.2,
            "high": 17.31,
            "low": 17.07,
            "last": 17.25,
            "netChange": 0.03,
            "percentChange": 0.17,
            "volume": 1615080,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AN",
            "name": "Autonation Inc",
            "open": 52.17,
            "high": 52.74,
            "low": 51.68,
            "last": 51.72,
            "netChange": -0.34,
            "percentChange": -0.65,
            "volume": 1069605,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANDV",
            "name": "Andeavor",
            "open": 104.65,
            "high": 105.56,
            "low": 104.47,
            "last": 105.34,
            "netChange": 0.55,
            "percentChange": 0.52,
            "volume": 585079,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANDX",
            "name": "Andeavor Logistics LP",
            "open": 44.33,
            "high": 44.84,
            "low": 43.91,
            "last": 44.5,
            "netChange": 0.07,
            "percentChange": 0.16,
            "volume": 398094,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANET",
            "name": "Arista Networks Inc",
            "open": 232.46,
            "high": 234.63,
            "low": 229.47,
            "last": 233.82,
            "netChange": 2.05,
            "percentChange": 0.88,
            "volume": 581256,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANF",
            "name": "Abercrombie & Fitch Company",
            "open": 15.58,
            "high": 16.19,
            "low": 14.71,
            "last": 15.55,
            "netChange": 3,
            "percentChange": 23.9,
            "volume": 18463725,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANFI",
            "name": "Amira Nature Foods Ltd",
            "open": 5.36,
            "high": 5.55,
            "low": 5.3,
            "last": 5.5,
            "netChange": 0.22,
            "percentChange": 4.17,
            "volume": 101155,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANH",
            "name": "Anworth Mortgage Asset Corp",
            "open": 5.45,
            "high": 5.5,
            "low": 5.43,
            "last": 5.49,
            "netChange": 0.03,
            "percentChange": 0.55,
            "volume": 360639,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANH-A",
            "name": "Anworth Mtg Pfd A",
            "open": 26.5,
            "high": 26.5,
            "low": 26.25,
            "last": 26.5,
            "netChange": 0.15,
            "percentChange": 0.57,
            "volume": 6331,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANH-C",
            "name": "Anworth Mortgage Asset Corpora",
            "open": 25.31,
            "high": 25.32,
            "low": 25.22,
            "last": 25.22,
            "netChange": 0.04,
            "percentChange": 0.15,
            "volume": 4028,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANTM",
            "name": "Anthem Inc",
            "open": 220.57,
            "high": 222.24,
            "low": 220.15,
            "last": 220.83,
            "netChange": -0.06,
            "percentChange": -0.03,
            "volume": 1204231,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANTX",
            "name": "Anthem Inc",
            "open": 55.2,
            "high": 55.31,
            "low": 55.11,
            "last": 55.19,
            "netChange": 0.02,
            "percentChange": 0.04,
            "volume": 165205,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ANW",
            "name": "Aegean Marine Petroleum Network",
            "open": 3.25,
            "high": 3.85,
            "low": 3.25,
            "last": 3.75,
            "netChange": 0.5,
            "percentChange": 15.38,
            "volume": 1737204,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AOD",
            "name": "Alpine Total Dynamic Dividend",
            "open": 9.01,
            "high": 9.03,
            "low": 8.97,
            "last": 8.99,
            "netChange": 0,
            "percentChange": 0,
            "volume": 229365,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AOI",
            "name": "Alliance One International",
            "open": 12.65,
            "high": 12.9,
            "low": 12.55,
            "last": 12.75,
            "netChange": 0,
            "percentChange": 0,
            "volume": 19417,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AON",
            "name": "AON Plc",
            "open": 140.78,
            "high": 141.49,
            "low": 140.09,
            "last": 141.18,
            "netChange": -0.1,
            "percentChange": -0.07,
            "volume": 912856,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AOS",
            "name": "Smith [A.O.] Corp",
            "open": 58.79,
            "high": 59.32,
            "low": 58.54,
            "last": 58.89,
            "netChange": -0.14,
            "percentChange": -0.24,
            "volume": 577872,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AP",
            "name": "Ampco-Pittsburgh Corp",
            "open": 13.45,
            "high": 13.9,
            "low": 13.4,
            "last": 13.55,
            "netChange": -0.05,
            "percentChange": -0.37,
            "volume": 11149,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APA",
            "name": "Apache Corp",
            "open": 40.85,
            "high": 41.36,
            "low": 40.66,
            "last": 41.18,
            "netChange": 0.69,
            "percentChange": 1.7,
            "volume": 2113749,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APAM",
            "name": "Artisan Partners Asset Manageme",
            "open": 36.85,
            "high": 37.1,
            "low": 36.45,
            "last": 36.65,
            "netChange": -0.35,
            "percentChange": -0.95,
            "volume": 392595,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APB",
            "name": "Asia Pacific Fund Inc",
            "open": 14.47,
            "high": 14.47,
            "low": 14.47,
            "last": 14.47,
            "netChange": -0.04,
            "percentChange": -0.29,
            "volume": 1000,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APC",
            "name": "Anadarko Petroleum Corp",
            "open": 47.89,
            "high": 48.33,
            "low": 47.74,
            "last": 48.15,
            "netChange": 0.65,
            "percentChange": 1.37,
            "volume": 6102798,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APD",
            "name": "Air Products and Chemicals",
            "open": 160.83,
            "high": 162.37,
            "low": 160.35,
            "last": 161.58,
            "netChange": 0.4,
            "percentChange": 0.25,
            "volume": 923328,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APF",
            "name": "Morgan Stanley Asia Pacific Fund Inc",
            "open": 17.96,
            "high": 17.96,
            "low": 17.6,
            "last": 17.89,
            "netChange": 0.02,
            "percentChange": 0.11,
            "volume": 12829,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APH",
            "name": "Amphenol Corp",
            "open": 89.11,
            "high": 89.72,
            "low": 88.91,
            "last": 89.52,
            "netChange": 0.21,
            "percentChange": 0.24,
            "volume": 1052363,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APLE",
            "name": "Apple Hospitality REIT Inc",
            "open": 19.21,
            "high": 19.32,
            "low": 19.2,
            "last": 19.32,
            "netChange": 0.06,
            "percentChange": 0.31,
            "volume": 862235,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APO",
            "name": "Apollo Global Management Llc C",
            "open": 29.44,
            "high": 29.48,
            "low": 28.9,
            "last": 29.28,
            "netChange": -0.05,
            "percentChange": -0.17,
            "volume": 1917935,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APO-A",
            "name": "Apollo Global Management Llc Pfd Ser A",
            "open": 26.32,
            "high": 26.43,
            "low": 26.28,
            "last": 26.39,
            "netChange": 0.13,
            "percentChange": 0.5,
            "volume": 19743,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APRN",
            "name": "Blue Apron Holdings Inc",
            "open": 3.07,
            "high": 3.1,
            "low": 3.04,
            "last": 3.04,
            "netChange": -0.04,
            "percentChange": -1.3,
            "volume": 1150445,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APTS",
            "name": "Preferred Apartment Communities",
            "open": 21.02,
            "high": 21.16,
            "low": 20.77,
            "last": 20.78,
            "netChange": -0.28,
            "percentChange": -1.33,
            "volume": 509962,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "APU",
            "name": "Amerigas Partners LP",
            "open": 44.77,
            "high": 44.88,
            "low": 44.29,
            "last": 44.5,
            "netChange": -0.24,
            "percentChange": -0.54,
            "volume": 305351,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AQ",
            "name": "Aquantia Corp.",
            "open": 11.79,
            "high": 12,
            "low": 11.5,
            "last": 11.73,
            "netChange": 0,
            "percentChange": 0,
            "volume": 98989,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AQN",
            "name": "Algonquin Pwr & Util",
            "open": 11,
            "high": 11.16,
            "low": 10.98,
            "last": 11.08,
            "netChange": 0.1,
            "percentChange": 0.91,
            "volume": 170509,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AQUA",
            "name": "Evoqua Water Technologies Corp.",
            "open": 20.7,
            "high": 20.82,
            "low": 20.47,
            "last": 20.8,
            "netChange": 0.06,
            "percentChange": 0.29,
            "volume": 439702,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AR",
            "name": "Antero Resources Corp",
            "open": 19.4,
            "high": 19.94,
            "low": 19.39,
            "last": 19.92,
            "netChange": 0.66,
            "percentChange": 3.43,
            "volume": 2501208,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARA",
            "name": "American Renal Associates Holdi",
            "open": 12.61,
            "high": 13.18,
            "low": 12.54,
            "last": 13.03,
            "netChange": 0.41,
            "percentChange": 3.25,
            "volume": 334046,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARC",
            "name": "American Reprographics Company",
            "open": 2.86,
            "high": 2.93,
            "low": 2.65,
            "last": 2.65,
            "netChange": -0.25,
            "percentChange": -8.62,
            "volume": 202025,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARCH",
            "name": "Arch Coal Inc",
            "open": 79.13,
            "high": 79.4,
            "low": 78.48,
            "last": 78.79,
            "netChange": -0.42,
            "percentChange": -0.53,
            "volume": 216261,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARCO",
            "name": "Arcos Dorados Holdings Inc",
            "open": 10.3,
            "high": 10.3,
            "low": 9.95,
            "last": 10.1,
            "netChange": -0.15,
            "percentChange": -1.46,
            "volume": 562246,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARCX",
            "name": "Arc Logistics Partners LP",
            "open": 16.37,
            "high": 16.37,
            "low": 16.34,
            "last": 16.34,
            "netChange": -0.01,
            "percentChange": -0.06,
            "volume": 452796,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARD",
            "name": "Ardagh Group S.A. Common Shares",
            "open": 19.7,
            "high": 19.9,
            "low": 19.61,
            "last": 19.73,
            "netChange": 0.08,
            "percentChange": 0.41,
            "volume": 78999,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARDC",
            "name": "Ares Dynamic Credit Allocation",
            "open": 16.14,
            "high": 16.31,
            "low": 16.14,
            "last": 16.28,
            "netChange": 0.18,
            "percentChange": 1.12,
            "volume": 62161,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARE",
            "name": "Alexandria Real Estate Equities",
            "open": 125.64,
            "high": 126.23,
            "low": 125.06,
            "last": 126.21,
            "netChange": 0.02,
            "percentChange": 0.02,
            "volume": 1306769,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARE-A",
            "name": "Alexandria Real Estate Equities",
            "open": 26.67,
            "high": 26.79,
            "low": 26.62,
            "last": 26.79,
            "netChange": 0.14,
            "percentChange": 0.53,
            "volume": 13202,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARE-D",
            "name": "Alexandria Real Estate Equitie",
            "open": 37.28,
            "high": 37.28,
            "low": 36.74,
            "last": 36.86,
            "netChange": -0.14,
            "percentChange": -0.38,
            "volume": 538,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARES",
            "name": "Ares Management LP",
            "open": 18.7,
            "high": 18.7,
            "low": 18.4,
            "last": 18.55,
            "netChange": 0.05,
            "percentChange": 0.27,
            "volume": 49760,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARH-C",
            "name": "Arch Capital Group Ltd. 6.75% P",
            "open": 25.41,
            "high": 25.48,
            "low": 25.39,
            "last": 25.43,
            "netChange": 0.02,
            "percentChange": 0.09,
            "volume": 7287,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARI",
            "name": "Apollo Commercial Real Estate",
            "open": 18.22,
            "high": 18.41,
            "low": 18.22,
            "last": 18.41,
            "netChange": 0.08,
            "percentChange": 0.44,
            "volume": 849282,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARI-C",
            "name": "Apollo Commercial 8% Cum. Perp. Pfd. Ser",
            "open": 25.43,
            "high": 25.58,
            "low": 25.37,
            "last": 25.45,
            "netChange": 0.05,
            "percentChange": 0.2,
            "volume": 3348,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARL",
            "name": "American Realty Investors",
            "open": 10.02,
            "high": 10.02,
            "low": 10,
            "last": 10,
            "netChange": 0.18,
            "percentChange": 1.83,
            "volume": 270,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARMK",
            "name": "Aramark Holdings Corp",
            "open": 40.62,
            "high": 40.99,
            "low": 40.61,
            "last": 40.82,
            "netChange": 0.08,
            "percentChange": 0.2,
            "volume": 1539623,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARNC",
            "name": "Arconic Inc",
            "open": 23.65,
            "high": 24.07,
            "low": 23.6,
            "last": 23.85,
            "netChange": 0.12,
            "percentChange": 0.51,
            "volume": 1911188,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AROC",
            "name": "Archrock Inc",
            "open": 9.5,
            "high": 9.85,
            "low": 9.45,
            "last": 9.75,
            "netChange": 0.25,
            "percentChange": 2.63,
            "volume": 214651,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARR",
            "name": "Armour Residential R",
            "open": 24.4,
            "high": 24.69,
            "low": 24.38,
            "last": 24.56,
            "netChange": 0.14,
            "percentChange": 0.57,
            "volume": 1089176,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARR-A",
            "name": "Armour Residential REIT Inc",
            "open": 25.48,
            "high": 25.48,
            "low": 25.41,
            "last": 25.47,
            "netChange": 0.04,
            "percentChange": 0.16,
            "volume": 1785,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARR-B",
            "name": "Armour Residential REIT Inc",
            "open": 25.02,
            "high": 25.02,
            "low": 24.98,
            "last": 25.01,
            "netChange": 0.01,
            "percentChange": 0.04,
            "volume": 25570,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ARW",
            "name": "Arrow Electronics",
            "open": 78.39,
            "high": 78.44,
            "low": 77.34,
            "last": 77.63,
            "netChange": -0.84,
            "percentChange": -1.07,
            "volume": 676709,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASA",
            "name": "ASA Gold and Precious Metals",
            "open": 11.08,
            "high": 11.15,
            "low": 11,
            "last": 11.08,
            "netChange": 0.04,
            "percentChange": 0.36,
            "volume": 103263,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASB",
            "name": "Associated Banc-Corp",
            "open": 24.15,
            "high": 24.5,
            "low": 24,
            "last": 24.45,
            "netChange": 0.15,
            "percentChange": 0.62,
            "volume": 548641,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASB-C",
            "name": "Associated Banc-Corp Depositary",
            "open": 27.25,
            "high": 27.35,
            "low": 27.25,
            "last": 27.25,
            "netChange": 0,
            "percentChange": 0,
            "volume": 2181,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASB-D",
            "name": "Associated Banc-Corp",
            "open": 25.06,
            "high": 25.22,
            "low": 25.06,
            "last": 25.18,
            "netChange": 0.13,
            "percentChange": 0.52,
            "volume": 33309,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASC",
            "name": "Ardmore Shipping Corp",
            "open": 8.2,
            "high": 8.65,
            "low": 8.2,
            "last": 8.65,
            "netChange": 0.35,
            "percentChange": 4.22,
            "volume": 141759,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASG",
            "name": "Liberty All-Star Growth Fund",
            "open": 5.11,
            "high": 5.17,
            "low": 5.11,
            "last": 5.16,
            "netChange": 0.09,
            "percentChange": 1.78,
            "volume": 73726,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASGN",
            "name": "On Assignment",
            "open": 61.4,
            "high": 63,
            "low": 61.18,
            "last": 62.58,
            "netChange": 0.82,
            "percentChange": 1.33,
            "volume": 239649,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASH",
            "name": "Ashland Global Holdings Inc",
            "open": 70.61,
            "high": 70.88,
            "low": 70.18,
            "last": 70.76,
            "netChange": 0.01,
            "percentChange": 0.01,
            "volume": 748509,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASIX",
            "name": "Advansix Inc",
            "open": 42.41,
            "high": 43.13,
            "low": 42.11,
            "last": 42.79,
            "netChange": 0.11,
            "percentChange": 0.26,
            "volume": 150721,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASPN",
            "name": "Aspen Aerogels Inc",
            "open": 4.8,
            "high": 4.88,
            "low": 4.65,
            "last": 4.86,
            "netChange": 0.09,
            "percentChange": 1.89,
            "volume": 21799,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASR",
            "name": "Grupo Aeroportuario Del Sureste",
            "open": 172.59,
            "high": 173.66,
            "low": 171.28,
            "last": 172.46,
            "netChange": -0.52,
            "percentChange": -0.3,
            "volume": 64126,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ASX",
            "name": "Advanced Semiconductor Engineering",
            "open": 6.21,
            "high": 6.23,
            "low": 6.18,
            "last": 6.21,
            "netChange": 0.01,
            "percentChange": 0.16,
            "volume": 510097,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AT",
            "name": "Atlantic Power Corp",
            "open": 2.35,
            "high": 2.4,
            "low": 2.35,
            "last": 2.35,
            "netChange": -0.05,
            "percentChange": -2.08,
            "volume": 444797,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATEN",
            "name": "A10 Networks Inc",
            "open": 7.31,
            "high": 7.46,
            "low": 7.29,
            "last": 7.43,
            "netChange": 0.07,
            "percentChange": 0.95,
            "volume": 294799,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATGE",
            "name": "Adtalem Global Education Inc",
            "open": 37.95,
            "high": 38.4,
            "low": 37.6,
            "last": 38.3,
            "netChange": 0.05,
            "percentChange": 0.13,
            "volume": 356090,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATH",
            "name": "Athene Holding Ltd",
            "open": 49.06,
            "high": 49.46,
            "low": 48.91,
            "last": 49.24,
            "netChange": -0.05,
            "percentChange": -0.1,
            "volume": 589326,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATHM",
            "name": "Autohome Inc",
            "open": 61,
            "high": 61.18,
            "low": 58.76,
            "last": 61,
            "netChange": 0.05,
            "percentChange": 0.08,
            "volume": 708813,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATI",
            "name": "Allegheny Technologies Inc",
            "open": 21.6,
            "high": 21.97,
            "low": 21.18,
            "last": 21.93,
            "netChange": 0.04,
            "percentChange": 0.18,
            "volume": 3232574,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATKR",
            "name": "Atkore International Group",
            "open": 19.26,
            "high": 19.58,
            "low": 19.22,
            "last": 19.56,
            "netChange": 0.17,
            "percentChange": 0.88,
            "volume": 183387,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATO",
            "name": "Atmos Energy Corp",
            "open": 89.88,
            "high": 89.96,
            "low": 88.92,
            "last": 89.33,
            "netChange": -0.62,
            "percentChange": -0.69,
            "volume": 462014,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATR",
            "name": "Aptargroup",
            "open": 86.03,
            "high": 86.24,
            "low": 85.48,
            "last": 85.65,
            "netChange": -0.46,
            "percentChange": -0.53,
            "volume": 170988,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATTO",
            "name": "Atento S.A.",
            "open": 9.2,
            "high": 9.35,
            "low": 9.1,
            "last": 9.2,
            "netChange": -0.05,
            "percentChange": -0.54,
            "volume": 162090,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATU",
            "name": "Actuant Corp",
            "open": 24.95,
            "high": 25.45,
            "low": 24.95,
            "last": 25.35,
            "netChange": 0.2,
            "percentChange": 0.8,
            "volume": 325603,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATUS",
            "name": "Altice USA Inc. Class A",
            "open": 20.06,
            "high": 20.23,
            "low": 19.39,
            "last": 19.86,
            "netChange": -0.38,
            "percentChange": -1.88,
            "volume": 1907531,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ATV",
            "name": "Acorn International",
            "open": 18.9,
            "high": 18.92,
            "low": 18.75,
            "last": 18.75,
            "netChange": -0.15,
            "percentChange": -0.79,
            "volume": 2660,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AU",
            "name": "Anglogold Ashanti Ltd",
            "open": 9.88,
            "high": 10.06,
            "low": 9.83,
            "last": 9.99,
            "netChange": 0.14,
            "percentChange": 1.42,
            "volume": 2474547,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AUO",
            "name": "Au Optronics Corp",
            "open": 4.21,
            "high": 4.31,
            "low": 4.21,
            "last": 4.24,
            "netChange": -0.02,
            "percentChange": -0.47,
            "volume": 1137739,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AUY",
            "name": "Yamana Gold",
            "open": 2.69,
            "high": 2.75,
            "low": 2.67,
            "last": 2.74,
            "netChange": 0.06,
            "percentChange": 2.24,
            "volume": 11632815,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AVA",
            "name": "Avista Corp",
            "open": 51.9,
            "high": 52.01,
            "low": 51.88,
            "last": 51.92,
            "netChange": -0.11,
            "percentChange": -0.21,
            "volume": 282408,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AVAL",
            "name": "Grupo Aval Acciones Y Valores S",
            "open": 8.45,
            "high": 8.59,
            "low": 8.45,
            "last": 8.58,
            "netChange": 0.13,
            "percentChange": 1.54,
            "volume": 80527,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AVB",
            "name": "Avalonbay Communities",
            "open": 186.09,
            "high": 186.09,
            "low": 183.81,
            "last": 184.37,
            "netChange": -1.72,
            "percentChange": -0.92,
            "volume": 472129,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AVD",
            "name": "American Vanguard Corp",
            "open": 19.05,
            "high": 19.45,
            "low": 19.05,
            "last": 19.25,
            "netChange": 0,
            "percentChange": 0,
            "volume": 61176,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AVH",
            "name": "Avianca Holdings S.A.",
            "open": 7.64,
            "high": 7.74,
            "low": 7.53,
            "last": 7.68,
            "netChange": 0.17,
            "percentChange": 2.26,
            "volume": 212968,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AVK",
            "name": "Advent Claymore Convertible Securities",
            "open": 15.68,
            "high": 15.72,
            "low": 15.67,
            "last": 15.7,
            "netChange": 0.04,
            "percentChange": 0.26,
            "volume": 53112,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AVP",
            "name": "Avon Products",
            "open": 1.89,
            "high": 1.95,
            "low": 1.89,
            "last": 1.94,
            "netChange": 0.04,
            "percentChange": 2.11,
            "volume": 4026785,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AVT",
            "name": "Avnet Inc",
            "open": 39.41,
            "high": 39.73,
            "low": 39.35,
            "last": 39.6,
            "netChange": 0.14,
            "percentChange": 0.35,
            "volume": 1186611,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AVX",
            "name": "Avx Corp",
            "open": 17.94,
            "high": 18.1,
            "low": 17.85,
            "last": 18.05,
            "netChange": 0.02,
            "percentChange": 0.11,
            "volume": 97403,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AVY",
            "name": "Avery Dennison Corp",
            "open": 107.87,
            "high": 108.64,
            "low": 107.31,
            "last": 108.29,
            "netChange": 0.04,
            "percentChange": 0.04,
            "volume": 600693,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AWF",
            "name": "Alliancebernstein Global High Income Fun",
            "open": 12.53,
            "high": 12.56,
            "low": 12.5,
            "last": 12.54,
            "netChange": 0.01,
            "percentChange": 0.08,
            "volume": 172733,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AWI",
            "name": "Armstrong World Industries Inc",
            "open": 50.35,
            "high": 50.8,
            "low": 49.95,
            "last": 50.4,
            "netChange": 0,
            "percentChange": 0,
            "volume": 452383,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AWK",
            "name": "American Water Works",
            "open": 89.49,
            "high": 89.74,
            "low": 88.68,
            "last": 89.02,
            "netChange": -0.67,
            "percentChange": -0.75,
            "volume": 2047630,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AWP",
            "name": "Alpine Global Premier Propertie",
            "open": 6.33,
            "high": 6.35,
            "low": 6.3,
            "last": 6.33,
            "netChange": 0.04,
            "percentChange": 0.64,
            "volume": 473451,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AWR",
            "name": "American States Water Company",
            "open": 54.5,
            "high": 55.47,
            "low": 53.93,
            "last": 55.37,
            "netChange": 0.53,
            "percentChange": 0.97,
            "volume": 174967,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AXE",
            "name": "Anixter International Inc",
            "open": 64,
            "high": 64.55,
            "low": 63.75,
            "last": 64,
            "netChange": -0.45,
            "percentChange": -0.7,
            "volume": 116292,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AXL",
            "name": "American Axle & Manufacturing",
            "open": 17.69,
            "high": 18.1,
            "low": 17.65,
            "last": 17.99,
            "netChange": 0.31,
            "percentChange": 1.75,
            "volume": 4652368,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AXP",
            "name": "American Express Company",
            "open": 93.31,
            "high": 93.76,
            "low": 92.92,
            "last": 93.69,
            "netChange": 0.13,
            "percentChange": 0.14,
            "volume": 3261235,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AXR",
            "name": "Amrep Corp",
            "open": 6.86,
            "high": 6.9,
            "low": 6.82,
            "last": 6.85,
            "netChange": -0.06,
            "percentChange": -0.88,
            "volume": 7086,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AXS",
            "name": "Axis Capital Holdings",
            "open": 51.45,
            "high": 51.8,
            "low": 51.2,
            "last": 51.71,
            "netChange": 0.07,
            "percentChange": 0.14,
            "volume": 463701,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AXS-D",
            "name": "Axis Capital Holdings Ltd",
            "open": 25,
            "high": 25.45,
            "low": 25,
            "last": 25.39,
            "netChange": 0.35,
            "percentChange": 1.4,
            "volume": 17837,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AXS-E",
            "name": "Axis Capital Holdings Ltd",
            "open": 25.35,
            "high": 25.47,
            "low": 25.31,
            "last": 25.47,
            "netChange": 0.18,
            "percentChange": 0.71,
            "volume": 41789,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AXTA",
            "name": "Axalta Coating Systems Ltd",
            "open": 32.98,
            "high": 33.45,
            "low": 32.98,
            "last": 33.32,
            "netChange": 0.14,
            "percentChange": 0.42,
            "volume": 1864420,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AYI",
            "name": "Acuity Brands Inc",
            "open": 163.37,
            "high": 165.07,
            "low": 161.13,
            "last": 161.82,
            "netChange": -2.54,
            "percentChange": -1.55,
            "volume": 363792,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AYR",
            "name": "Aircastle Ltd",
            "open": 23.21,
            "high": 23.53,
            "low": 23.13,
            "last": 23.41,
            "netChange": 0.05,
            "percentChange": 0.21,
            "volume": 183606,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AYX",
            "name": "Alteryx Inc",
            "open": 25.87,
            "high": 26.43,
            "low": 25.55,
            "last": 25.69,
            "netChange": -0.31,
            "percentChange": -1.19,
            "volume": 462878,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AZN",
            "name": "Astrazeneca Plc",
            "open": 33.29,
            "high": 33.49,
            "low": 33.28,
            "last": 33.46,
            "netChange": -0.06,
            "percentChange": -0.18,
            "volume": 2467623,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AZO",
            "name": "Autozone",
            "open": 622.28,
            "high": 630.83,
            "low": 618.11,
            "last": 629.43,
            "netChange": 10.84,
            "percentChange": 1.75,
            "volume": 384230,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AZRE",
            "name": "Azure Power Global Ltd",
            "open": 14.81,
            "high": 14.81,
            "low": 14.7,
            "last": 14.7,
            "netChange": 0,
            "percentChange": 0,
            "volume": 13153,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AZUL",
            "name": "Azul S.A. ADR",
            "open": 24.39,
            "high": 24.77,
            "low": 24.39,
            "last": 24.68,
            "netChange": 0.36,
            "percentChange": 1.48,
            "volume": 265295,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "AZZ",
            "name": "Azz Inc",
            "open": 44.4,
            "high": 45.15,
            "low": 44.4,
            "last": 44.75,
            "netChange": 0,
            "percentChange": 0,
            "volume": 99047,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "B",
            "name": "Barnes Group",
            "open": 62.46,
            "high": 63.59,
            "low": 62.46,
            "last": 63.39,
            "netChange": 0.41,
            "percentChange": 0.65,
            "volume": 197742,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BA",
            "name": "Boeing Company",
            "open": 263.32,
            "high": 263.74,
            "low": 262.03,
            "last": 262.26,
            "netChange": -1.44,
            "percentChange": -0.55,
            "volume": 1724790,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BABA",
            "name": "Alibaba Group Holding Ltd",
            "open": 185.92,
            "high": 186.5,
            "low": 184.67,
            "last": 185.13,
            "netChange": -0.3,
            "percentChange": -0.16,
            "volume": 13422728,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC",
            "name": "Bank of America Corp",
            "open": 26.51,
            "high": 26.73,
            "low": 26.44,
            "last": 26.62,
            "netChange": -0.14,
            "percentChange": -0.52,
            "volume": 48420719,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC-A",
            "name": "Bank of America Corp",
            "open": 26.64,
            "high": 26.94,
            "low": 26.59,
            "last": 26.94,
            "netChange": 0.32,
            "percentChange": 1.2,
            "volume": 113324,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC-C",
            "name": "Bank of America Corp",
            "open": 27.06,
            "high": 27.29,
            "low": 27.02,
            "last": 27.28,
            "netChange": 0.26,
            "percentChange": 0.96,
            "volume": 74600,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC-D",
            "name": "Bac Dep Share D",
            "open": 25.9,
            "high": 26.03,
            "low": 25.87,
            "last": 25.98,
            "netChange": 0.09,
            "percentChange": 0.35,
            "volume": 39525,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC-E",
            "name": "Bank Amer Corp Dep R",
            "open": 23.75,
            "high": 23.75,
            "low": 23.64,
            "last": 23.73,
            "netChange": -0.02,
            "percentChange": -0.08,
            "volume": 17239,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC-I",
            "name": "Bank Amer Corp Pfd",
            "open": 26.39,
            "high": 26.61,
            "low": 26.26,
            "last": 26.61,
            "netChange": 0.24,
            "percentChange": 0.91,
            "volume": 16912,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC-L",
            "name": "Bank Amer Pfd Ser L",
            "open": 1319.95,
            "high": 1321.97,
            "low": 1316,
            "last": 1316,
            "netChange": 0.95,
            "percentChange": 0.07,
            "volume": 2535,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC-W",
            "name": "Bank of America Corp",
            "open": 26.58,
            "high": 26.81,
            "low": 26.58,
            "last": 26.81,
            "netChange": 0.15,
            "percentChange": 0.56,
            "volume": 52234,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC-Y",
            "name": "Bank of America Corp",
            "open": 26.72,
            "high": 27.04,
            "low": 26.72,
            "last": 27.04,
            "netChange": 0.29,
            "percentChange": 1.08,
            "volume": 50708,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC.A",
            "name": "Bank of America Corporation Bac",
            "open": 14.51,
            "high": 14.64,
            "low": 14.3,
            "last": 14.48,
            "netChange": -0.17,
            "percentChange": -1.16,
            "volume": 425842,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAC.B",
            "name": "Bank of America Corporation Bac",
            "open": 1.2,
            "high": 1.2,
            "low": 1.14,
            "last": 1.19,
            "netChange": -0.04,
            "percentChange": -3.25,
            "volume": 85197,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAF",
            "name": "Blackrock Income Inv Quality Trust",
            "open": 15.03,
            "high": 15.03,
            "low": 14.96,
            "last": 15.02,
            "netChange": 0.02,
            "percentChange": 0.13,
            "volume": 24168,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAH",
            "name": "Booz Allen Hamilton Holding Corp",
            "open": 37.08,
            "high": 37.1,
            "low": 36.92,
            "last": 37.02,
            "netChange": -0.08,
            "percentChange": -0.22,
            "volume": 574429,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAK",
            "name": "Braskem S.A.",
            "open": 28.33,
            "high": 29.34,
            "low": 28.33,
            "last": 28.89,
            "netChange": 0.67,
            "percentChange": 2.37,
            "volume": 366573,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAM",
            "name": "Brookfield Asset Management Inc",
            "open": 41.05,
            "high": 41.52,
            "low": 40.66,
            "last": 41.41,
            "netChange": 0.17,
            "percentChange": 0.41,
            "volume": 937256,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAN-C",
            "name": "Banc of California Inc Deposi",
            "open": 26.6,
            "high": 26.6,
            "low": 26.36,
            "last": 26.36,
            "netChange": -0.08,
            "percentChange": -0.31,
            "volume": 880,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAN-D",
            "name": "Bank of California Inc Pref Share Series",
            "open": 26.37,
            "high": 26.43,
            "low": 26.37,
            "last": 26.39,
            "netChange": 0.02,
            "percentChange": 0.08,
            "volume": 2377,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAN-E",
            "name": "Banc of California Inc",
            "open": 26.58,
            "high": 26.6,
            "low": 26.44,
            "last": 26.57,
            "netChange": 0.02,
            "percentChange": 0.08,
            "volume": 4460,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BANC",
            "name": "First Pactrust Bancorp",
            "open": 20.35,
            "high": 20.6,
            "low": 20.17,
            "last": 20.55,
            "netChange": 0,
            "percentChange": 0,
            "volume": 336597,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAP",
            "name": "Credicorp Ltd",
            "open": 203.84,
            "high": 209.07,
            "low": 203.63,
            "last": 208.62,
            "netChange": 4.72,
            "percentChange": 2.31,
            "volume": 312432,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAS",
            "name": "Basic Energy Services",
            "open": 19.46,
            "high": 20.96,
            "low": 19.46,
            "last": 20.7,
            "netChange": 1.41,
            "percentChange": 7.31,
            "volume": 648025,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BAX",
            "name": "Baxter International Inc",
            "open": 64.66,
            "high": 64.87,
            "low": 63.02,
            "last": 63.88,
            "netChange": -1.11,
            "percentChange": -1.71,
            "volume": 4883430,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BB",
            "name": "Blackberry Ltd",
            "open": 10.39,
            "high": 10.41,
            "low": 10.2,
            "last": 10.3,
            "netChange": -0.08,
            "percentChange": -0.77,
            "volume": 2753234,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBD",
            "name": "Banco Bradesco S.A.",
            "open": 10.08,
            "high": 10.35,
            "low": 10.06,
            "last": 10.31,
            "netChange": 0.25,
            "percentChange": 2.49,
            "volume": 12086337,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBDO",
            "name": "Banco Bradesco S.A.",
            "open": 9.45,
            "high": 9.63,
            "low": 9.33,
            "last": 9.57,
            "netChange": 0.07,
            "percentChange": 0.72,
            "volume": 1046,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBF",
            "name": "Blackrock Muni Income Trust",
            "open": 15.26,
            "high": 15.31,
            "low": 15.1,
            "last": 15.31,
            "netChange": 0.1,
            "percentChange": 0.66,
            "volume": 28054,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBG",
            "name": "Bill Barrett Corp",
            "open": 5.96,
            "high": 6.22,
            "low": 5.96,
            "last": 6.16,
            "netChange": 0.31,
            "percentChange": 5.3,
            "volume": 1517704,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBK",
            "name": "Blackrock Muni Trust",
            "open": 15.08,
            "high": 15.19,
            "low": 15.08,
            "last": 15.09,
            "netChange": 0.01,
            "percentChange": 0.07,
            "volume": 36182,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBL",
            "name": "Bhp Billiton Plc",
            "open": 36.12,
            "high": 36.23,
            "low": 35.95,
            "last": 36.17,
            "netChange": 0.14,
            "percentChange": 0.39,
            "volume": 921169,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBN",
            "name": "Balckrock Build America Trust",
            "open": 23.3,
            "high": 23.3,
            "low": 23.09,
            "last": 23.09,
            "netChange": -0.16,
            "percentChange": -0.69,
            "volume": 112691,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBT",
            "name": "BB&T Corp",
            "open": 46.42,
            "high": 47.03,
            "low": 46.33,
            "last": 46.82,
            "netChange": 0.05,
            "percentChange": 0.11,
            "volume": 2671736,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBT-D",
            "name": "BB&T Corp",
            "open": 25.39,
            "high": 25.49,
            "low": 25.37,
            "last": 25.45,
            "netChange": 0.07,
            "percentChange": 0.28,
            "volume": 32719,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBT-E",
            "name": "BB&T Corp",
            "open": 25.21,
            "high": 25.42,
            "low": 25.2,
            "last": 25.41,
            "netChange": 0.18,
            "percentChange": 0.71,
            "volume": 48428,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBT-F",
            "name": "BB&T Corp",
            "open": 25.01,
            "high": 25.56,
            "low": 25.01,
            "last": 25.4,
            "netChange": 0.37,
            "percentChange": 1.48,
            "volume": 62714,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBT-G",
            "name": "BB&T Corporation Ser G",
            "open": 25.2,
            "high": 25.43,
            "low": 25.11,
            "last": 25.4,
            "netChange": 0.23,
            "percentChange": 0.91,
            "volume": 22496,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBT-H",
            "name": "BB&T Corp",
            "open": 26.69,
            "high": 26.78,
            "low": 26.68,
            "last": 26.78,
            "netChange": 0.13,
            "percentChange": 0.49,
            "volume": 19083,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBU",
            "name": "Brookfield Business Partners LP",
            "open": 30.01,
            "high": 30.33,
            "low": 29.92,
            "last": 30.28,
            "netChange": 0.28,
            "percentChange": 0.93,
            "volume": 119228,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBVA",
            "name": "Banco Bilbao Viscaya Argentaria S.A.",
            "open": 8.48,
            "high": 8.53,
            "low": 8.47,
            "last": 8.53,
            "netChange": -0.01,
            "percentChange": -0.12,
            "volume": 2966105,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBW",
            "name": "Build-A-Bear Workshop",
            "open": 8.1,
            "high": 8.65,
            "low": 8.03,
            "last": 8.35,
            "netChange": 0.25,
            "percentChange": 3.09,
            "volume": 85935,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBX",
            "name": "Bbx Capital Corp.",
            "open": 8,
            "high": 8,
            "low": 6.32,
            "last": 7.56,
            "netChange": -0.59,
            "percentChange": -7.24,
            "volume": 2373300,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BBY",
            "name": "Best Buy Co",
            "open": 55.57,
            "high": 55.99,
            "low": 54.34,
            "last": 55.83,
            "netChange": 0.58,
            "percentChange": 1.05,
            "volume": 5189963,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BC",
            "name": "Brunswick Corp",
            "open": 50.31,
            "high": 52.05,
            "low": 50.25,
            "last": 51.4,
            "netChange": 1.08,
            "percentChange": 2.15,
            "volume": 1996903,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BCC",
            "name": "Boise Cascade L.L.C.",
            "open": 36.5,
            "high": 37.25,
            "low": 36.5,
            "last": 36.7,
            "netChange": 0.05,
            "percentChange": 0.14,
            "volume": 440659,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BCE",
            "name": "BCE Inc",
            "open": 48.18,
            "high": 48.4,
            "low": 48.03,
            "last": 48.38,
            "netChange": 0.18,
            "percentChange": 0.37,
            "volume": 629252,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BCEI",
            "name": "Bonanza Creek Energy Inc",
            "open": 32.74,
            "high": 33.18,
            "low": 32.46,
            "last": 32.84,
            "netChange": 0.26,
            "percentChange": 0.8,
            "volume": 693968,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BCH",
            "name": "Banco De Chile",
            "open": 88.59,
            "high": 90,
            "low": 87.44,
            "last": 90,
            "netChange": 1.61,
            "percentChange": 1.82,
            "volume": 23816,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BCO",
            "name": "Brink's Company",
            "open": 77.65,
            "high": 78.95,
            "low": 77,
            "last": 78.75,
            "netChange": 0.85,
            "percentChange": 1.09,
            "volume": 406618,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BCR",
            "name": "C.R. Bard",
            "open": 332.75,
            "high": 333.85,
            "low": 332.75,
            "last": 333.56,
            "netChange": -0.69,
            "percentChange": -0.21,
            "volume": 297434,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BCRH",
            "name": "Blue Capital Reinsurance Holdi",
            "open": 12,
            "high": 12.27,
            "low": 12,
            "last": 12.05,
            "netChange": -0.05,
            "percentChange": -0.41,
            "volume": 40847,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BCS",
            "name": "Barclays Plc",
            "open": 9.7,
            "high": 9.77,
            "low": 9.66,
            "last": 9.76,
            "netChange": 0.05,
            "percentChange": 0.51,
            "volume": 2294575,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BCS-D",
            "name": "Barclays Bank Plc",
            "open": 26.83,
            "high": 26.98,
            "low": 26.83,
            "last": 26.97,
            "netChange": 0.14,
            "percentChange": 0.52,
            "volume": 84809,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BCX",
            "name": "Blackrock Resources",
            "open": 8.73,
            "high": 8.81,
            "low": 8.73,
            "last": 8.77,
            "netChange": 0.02,
            "percentChange": 0.23,
            "volume": 180223,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BDC",
            "name": "Belden Inc",
            "open": 82.86,
            "high": 84.15,
            "low": 82.86,
            "last": 83.62,
            "netChange": 0.25,
            "percentChange": 0.3,
            "volume": 157578,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BDC-B",
            "name": "Belden Inc",
            "open": 111.08,
            "high": 112.08,
            "low": 111.08,
            "last": 112.06,
            "netChange": 1.4,
            "percentChange": 1.27,
            "volume": 2953,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BDJ",
            "name": "Blackrock Enhanced Dividend Achievers",
            "open": 8.86,
            "high": 8.9,
            "low": 8.86,
            "last": 8.87,
            "netChange": 0,
            "percentChange": 0,
            "volume": 288053,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BDN",
            "name": "Brandywine Realty Trust",
            "open": 17.36,
            "high": 17.5,
            "low": 17.29,
            "last": 17.41,
            "netChange": -0.07,
            "percentChange": -0.4,
            "volume": 812672,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BDX",
            "name": "Becton Dickinson and Company",
            "open": 220.77,
            "high": 221.42,
            "low": 219.92,
            "last": 220.31,
            "netChange": -1.21,
            "percentChange": -0.55,
            "volume": 719688,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BDXA",
            "name": "Becton Dickinson & Co",
            "open": 59.26,
            "high": 59.69,
            "low": 58.9,
            "last": 59.1,
            "netChange": -0.02,
            "percentChange": -0.03,
            "volume": 65764,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BEDU",
            "name": "Bright Scholar Education Holdings Ltd",
            "open": 22.8,
            "high": 22.9,
            "low": 21.88,
            "last": 22.19,
            "netChange": -0.71,
            "percentChange": -3.1,
            "volume": 205448,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BEL",
            "name": "Belmond Ltd",
            "open": 12.2,
            "high": 12.45,
            "low": 12.2,
            "last": 12.4,
            "netChange": 0.1,
            "percentChange": 0.81,
            "volume": 255334,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BEN",
            "name": "Franklin Resources",
            "open": 40.4,
            "high": 40.71,
            "low": 40.27,
            "last": 40.48,
            "netChange": -0.07,
            "percentChange": -0.17,
            "volume": 1829590,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BEP",
            "name": "Brookfield Renewable",
            "open": 33.75,
            "high": 33.75,
            "low": 33.58,
            "last": 33.75,
            "netChange": 0.02,
            "percentChange": 0.06,
            "volume": 57638,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BERY",
            "name": "Berry Global Group",
            "open": 59.87,
            "high": 61.19,
            "low": 59.21,
            "last": 59.61,
            "netChange": -0.3,
            "percentChange": -0.5,
            "volume": 1324478,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BETR",
            "name": "Amplify Snack Brands Inc",
            "open": 5.36,
            "high": 5.68,
            "low": 5.36,
            "last": 5.59,
            "netChange": 0.22,
            "percentChange": 4.1,
            "volume": 1496480,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BF.A",
            "name": "Brown Forman Inc A",
            "open": 58.22,
            "high": 58.93,
            "low": 58.22,
            "last": 58.51,
            "netChange": -0.05,
            "percentChange": -0.09,
            "volume": 14885,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BF.B",
            "name": "Brown Forman Inc B",
            "open": 57.92,
            "high": 58.75,
            "low": 57.92,
            "last": 58.55,
            "netChange": 0.2,
            "percentChange": 0.34,
            "volume": 705345,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BFAM",
            "name": "Bright Horizons Family Solutions Inc",
            "open": 87.74,
            "high": 88,
            "low": 87.27,
            "last": 87.55,
            "netChange": -0.06,
            "percentChange": -0.07,
            "volume": 289197,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BFK",
            "name": "Blackrock Muni Income Trust",
            "open": 14.09,
            "high": 14.14,
            "low": 14.05,
            "last": 14.08,
            "netChange": -0.02,
            "percentChange": -0.14,
            "volume": 50813,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BFO",
            "name": "Blackrock Florida Muni 2020 Trust",
            "open": 14.99,
            "high": 15.01,
            "low": 14.97,
            "last": 14.98,
            "netChange": 0.01,
            "percentChange": 0.07,
            "volume": 7704,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BFR",
            "name": "Bbva Banco Frances S.A.",
            "open": 21,
            "high": 21.65,
            "low": 20.95,
            "last": 21.63,
            "netChange": 0.67,
            "percentChange": 3.2,
            "volume": 476864,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BFS",
            "name": "Saul Centers",
            "open": 62.03,
            "high": 62.9,
            "low": 62.03,
            "last": 62.34,
            "netChange": 0.03,
            "percentChange": 0.05,
            "volume": 47389,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BFS-C",
            "name": "Saul Centers Inc",
            "open": 25.41,
            "high": 25.48,
            "low": 25.32,
            "last": 25.32,
            "netChange": -0.05,
            "percentChange": -0.2,
            "volume": 4289,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BFZ",
            "name": "Blackrock California Muni Trust",
            "open": 14.47,
            "high": 14.47,
            "low": 14.32,
            "last": 14.38,
            "netChange": -0.02,
            "percentChange": -0.14,
            "volume": 48394,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BG",
            "name": "Bunge Ltd",
            "open": 64.98,
            "high": 65.87,
            "low": 64.41,
            "last": 65.5,
            "netChange": 0.33,
            "percentChange": 0.51,
            "volume": 979158,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGB",
            "name": "Blackstone \/ Gso Strategic Cre",
            "open": 15.75,
            "high": 15.81,
            "low": 15.72,
            "last": 15.74,
            "netChange": 0.02,
            "percentChange": 0.13,
            "volume": 143944,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGC",
            "name": "General Cable Corp",
            "open": 20.55,
            "high": 21,
            "low": 20.5,
            "last": 20.65,
            "netChange": 0,
            "percentChange": 0,
            "volume": 884603,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGCA",
            "name": "Bgc Partners Inc",
            "open": 26,
            "high": 26,
            "low": 25.79,
            "last": 25.86,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 10071,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGG",
            "name": "Briggs & Stratton Corp",
            "open": 23.97,
            "high": 24.18,
            "low": 23.87,
            "last": 24.16,
            "netChange": 0.03,
            "percentChange": 0.12,
            "volume": 239794,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGH",
            "name": "Babson Capital Global Short Du",
            "open": 19.81,
            "high": 19.87,
            "low": 19.78,
            "last": 19.84,
            "netChange": 0.04,
            "percentChange": 0.2,
            "volume": 80190,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGIO",
            "name": "Blackrock 2022 Global Income Opportunity",
            "open": 9.7,
            "high": 9.79,
            "low": 9.61,
            "last": 9.65,
            "netChange": -0.05,
            "percentChange": -0.52,
            "volume": 169068,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGR",
            "name": "Blackrock Energy and Resources Trust",
            "open": 13.29,
            "high": 13.5,
            "low": 13.29,
            "last": 13.42,
            "netChange": 0.15,
            "percentChange": 1.13,
            "volume": 77877,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGS",
            "name": "B&G Foods Holdings",
            "open": 35.95,
            "high": 36.4,
            "low": 35.65,
            "last": 36.35,
            "netChange": 0.4,
            "percentChange": 1.11,
            "volume": 1018779,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGT",
            "name": "Blackrock Global",
            "open": 13.84,
            "high": 13.92,
            "low": 13.8,
            "last": 13.8,
            "netChange": -0.03,
            "percentChange": -0.22,
            "volume": 94895,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGX",
            "name": "Blackstone Gso Long Short Credit Fund",
            "open": 15.74,
            "high": 15.82,
            "low": 15.72,
            "last": 15.82,
            "netChange": 0.06,
            "percentChange": 0.38,
            "volume": 87281,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BGY",
            "name": "Blackrock International",
            "open": 6.48,
            "high": 6.5,
            "low": 6.45,
            "last": 6.48,
            "netChange": 0.02,
            "percentChange": 0.31,
            "volume": 305154,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BH",
            "name": "Biglari Holdings Inc",
            "open": 343.84,
            "high": 349,
            "low": 338.56,
            "last": 343.43,
            "netChange": -1.24,
            "percentChange": -0.36,
            "volume": 2903,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BHE",
            "name": "Benchmark Electronics",
            "open": 29.9,
            "high": 30.8,
            "low": 29.9,
            "last": 30.5,
            "netChange": 0.45,
            "percentChange": 1.5,
            "volume": 305373,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BHGE",
            "name": "Baker Hughes A Ge Co. Cl. A",
            "open": 30.2,
            "high": 31.02,
            "low": 30.16,
            "last": 30.91,
            "netChange": 0.76,
            "percentChange": 2.52,
            "volume": 2690587,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BHK",
            "name": "Blackrock Core Trust",
            "open": 14.03,
            "high": 14.06,
            "low": 14.02,
            "last": 14.05,
            "netChange": 0.04,
            "percentChange": 0.29,
            "volume": 97515,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BHLB",
            "name": "Berkshire Hills Bancorp",
            "open": 36.45,
            "high": 37.1,
            "low": 36.1,
            "last": 36.8,
            "netChange": 0.15,
            "percentChange": 0.41,
            "volume": 169254,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BHP",
            "name": "Bhp Billiton Ltd",
            "open": 41.3,
            "high": 41.41,
            "low": 41.14,
            "last": 41.38,
            "netChange": 0,
            "percentChange": 0,
            "volume": 2183893,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BHVN",
            "name": "Biohaven Pharmaceutical Holding Company",
            "open": 25.33,
            "high": 25.84,
            "low": 24.92,
            "last": 25.61,
            "netChange": 0.25,
            "percentChange": 0.99,
            "volume": 169946,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BID",
            "name": "Sotheby's Holdings",
            "open": 46.48,
            "high": 47.48,
            "low": 46.29,
            "last": 47.07,
            "netChange": 0.25,
            "percentChange": 0.53,
            "volume": 388191,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BIF",
            "name": "Boulder Growth & Income Fund Inc",
            "open": 10.32,
            "high": 10.36,
            "low": 10.27,
            "last": 10.33,
            "netChange": 0.01,
            "percentChange": 0.1,
            "volume": 173319,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BIG",
            "name": "Big Lots",
            "open": 53.92,
            "high": 55.18,
            "low": 53.63,
            "last": 55.05,
            "netChange": 1.17,
            "percentChange": 2.17,
            "volume": 1071008,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BIO",
            "name": "Bio-Rad Laboratories",
            "open": 255.84,
            "high": 256.93,
            "low": 253.97,
            "last": 255.49,
            "netChange": -0.77,
            "percentChange": -0.3,
            "volume": 129090,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BIO.B",
            "name": "Bio Rad Labs Cl B",
            "open": 255.6,
            "high": 255.6,
            "low": 255.6,
            "last": 255.6,
            "netChange": 0,
            "percentChange": 0,
            "volume": 53,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BIOA",
            "name": "Bioamber Inc",
            "open": 0.43,
            "high": 0.48,
            "low": 0.43,
            "last": 0.46,
            "netChange": 0.02,
            "percentChange": 4.11,
            "volume": 1541003,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BIP",
            "name": "Brookfield Infrastructure Partners LP",
            "open": 44.03,
            "high": 44.18,
            "low": 43.51,
            "last": 43.94,
            "netChange": -0.12,
            "percentChange": -0.27,
            "volume": 165656,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BIT",
            "name": "Blackrock Multi-Sector Income T",
            "open": 18.18,
            "high": 18.24,
            "low": 18.16,
            "last": 18.24,
            "netChange": 0.11,
            "percentChange": 0.61,
            "volume": 72710,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BITA",
            "name": "Bitauto Holdings Ltd",
            "open": 42.32,
            "high": 42.32,
            "low": 38.19,
            "last": 39.13,
            "netChange": -3.92,
            "percentChange": -9.11,
            "volume": 4708990,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BJZ",
            "name": "Blackrock California Muni 2018 Trust",
            "open": 15.09,
            "high": 15.09,
            "low": 15.05,
            "last": 15.08,
            "netChange": -0.02,
            "percentChange": -0.13,
            "volume": 2612,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BK",
            "name": "Bank of New York Mellon Corp",
            "open": 52.1,
            "high": 52.8,
            "low": 51.92,
            "last": 52.47,
            "netChange": 0.24,
            "percentChange": 0.46,
            "volume": 4337071,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BK-C",
            "name": "The Bank of New York Mellon Co",
            "open": 25.24,
            "high": 25.37,
            "low": 25.17,
            "last": 25.37,
            "netChange": 0.21,
            "percentChange": 0.83,
            "volume": 28997,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BKD",
            "name": "Brookdale Senior Living Inc",
            "open": 10.27,
            "high": 10.59,
            "low": 10.24,
            "last": 10.42,
            "netChange": 0.11,
            "percentChange": 1.07,
            "volume": 1971015,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BKE",
            "name": "Buckle Inc",
            "open": 20.55,
            "high": 21.95,
            "low": 20.5,
            "last": 20.75,
            "netChange": 0.85,
            "percentChange": 4.27,
            "volume": 1663037,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BKH",
            "name": "Black Hills Corp",
            "open": 59.03,
            "high": 59.24,
            "low": 58.66,
            "last": 58.93,
            "netChange": -0.39,
            "percentChange": -0.66,
            "volume": 648907,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BKHU",
            "name": "Black Hills Corp",
            "open": 64.71,
            "high": 64.95,
            "low": 64.69,
            "last": 64.86,
            "netChange": -0.2,
            "percentChange": -0.3,
            "volume": 101294,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BKI",
            "name": "Black Knight Inc",
            "open": 46,
            "high": 46.15,
            "low": 45.35,
            "last": 45.5,
            "netChange": -0.7,
            "percentChange": -1.52,
            "volume": 630859,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BKK",
            "name": "Blackrock Muni 2020 Trust",
            "open": 15.36,
            "high": 15.37,
            "low": 15.28,
            "last": 15.28,
            "netChange": -0.09,
            "percentChange": -0.59,
            "volume": 37730,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BKN",
            "name": "Blackrock Investment Quality Municipal",
            "open": 14.66,
            "high": 14.71,
            "low": 14.65,
            "last": 14.65,
            "netChange": 0,
            "percentChange": 0,
            "volume": 33399,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BKS",
            "name": "Barnes & Noble",
            "open": 7,
            "high": 7.45,
            "low": 7,
            "last": 7.45,
            "netChange": 0.35,
            "percentChange": 4.93,
            "volume": 3002501,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BKT",
            "name": "Blackrock Income Trust Inc",
            "open": 6.18,
            "high": 6.18,
            "low": 6.14,
            "last": 6.17,
            "netChange": 0,
            "percentChange": 0,
            "volume": 45306,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BKU",
            "name": "BankUnited Inc",
            "open": 34.16,
            "high": 34.84,
            "low": 33.97,
            "last": 34.6,
            "netChange": 0.3,
            "percentChange": 0.87,
            "volume": 599203,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BLD",
            "name": "Topbuild Corp",
            "open": 62.72,
            "high": 64.53,
            "low": 62.5,
            "last": 64,
            "netChange": 0.96,
            "percentChange": 1.52,
            "volume": 138481,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BLH",
            "name": "Blackrock New York Muni 2018 Trust",
            "open": 14.89,
            "high": 14.9,
            "low": 14.89,
            "last": 14.9,
            "netChange": 0.02,
            "percentChange": 0.13,
            "volume": 800,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BLK",
            "name": "Blackrock",
            "open": 471.75,
            "high": 479.25,
            "low": 471.66,
            "last": 473.99,
            "netChange": -0.03,
            "percentChange": -0.01,
            "volume": 505577,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BLL",
            "name": "Ball Corp",
            "open": 40.22,
            "high": 40.5,
            "low": 39.95,
            "last": 39.98,
            "netChange": -0.54,
            "percentChange": -1.33,
            "volume": 2979082,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BLW",
            "name": "Blackrock Limited Duration Income Trust",
            "open": 15.8,
            "high": 15.83,
            "low": 15.76,
            "last": 15.8,
            "netChange": 0.03,
            "percentChange": 0.19,
            "volume": 64653,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BLX",
            "name": "Banco Latinoamericano De Comercio",
            "open": 28.69,
            "high": 28.89,
            "low": 28.58,
            "last": 28.87,
            "netChange": -0.05,
            "percentChange": -0.17,
            "volume": 56786,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BMA",
            "name": "Banco Macro S.A.",
            "open": 107.5,
            "high": 108,
            "low": 100.58,
            "last": 103.36,
            "netChange": -4.02,
            "percentChange": -3.74,
            "volume": 561716,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BME",
            "name": "Blackrock Health Sciences Trust",
            "open": 35.03,
            "high": 35.85,
            "low": 35.03,
            "last": 35.41,
            "netChange": 0.26,
            "percentChange": 0.74,
            "volume": 16744,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BMI",
            "name": "Badger Meter",
            "open": 44.1,
            "high": 44.8,
            "low": 44.05,
            "last": 44.6,
            "netChange": 0.3,
            "percentChange": 0.68,
            "volume": 326501,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BML-G",
            "name": "Bank America Dep G",
            "open": 21.85,
            "high": 21.85,
            "low": 21.79,
            "last": 21.8,
            "netChange": 0.11,
            "percentChange": 0.51,
            "volume": 6953,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BML-H",
            "name": "Bank America Dep H",
            "open": 21.64,
            "high": 21.74,
            "low": 21.63,
            "last": 21.66,
            "netChange": -0.08,
            "percentChange": -0.37,
            "volume": 27082,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BML-I",
            "name": "Bank America Dep I",
            "open": 25.7,
            "high": 25.83,
            "low": 25.7,
            "last": 25.82,
            "netChange": 0.09,
            "percentChange": 0.35,
            "volume": 19170,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BML-J",
            "name": "Bank America Dep J",
            "open": 23.5,
            "high": 23.7,
            "low": 23.5,
            "last": 23.57,
            "netChange": 0.22,
            "percentChange": 0.94,
            "volume": 8873,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BML-L",
            "name": "Bank America Dep L",
            "open": 23.58,
            "high": 23.68,
            "low": 23.46,
            "last": 23.56,
            "netChange": 0.03,
            "percentChange": 0.13,
            "volume": 29570,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BMO",
            "name": "Bank of Montreal",
            "open": 77.42,
            "high": 77.66,
            "low": 77.09,
            "last": 77.56,
            "netChange": -0.02,
            "percentChange": -0.03,
            "volume": 322687,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BMS",
            "name": "Bemis Company",
            "open": 45.69,
            "high": 46.16,
            "low": 45.54,
            "last": 45.95,
            "netChange": 0.22,
            "percentChange": 0.48,
            "volume": 1087233,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BMY",
            "name": "Bristol-Myers Squibb Company",
            "open": 61.56,
            "high": 61.9,
            "low": 60.99,
            "last": 61.32,
            "netChange": -0.55,
            "percentChange": -0.89,
            "volume": 4147934,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BNED",
            "name": "Barnes & Noble Education Inc C",
            "open": 5.41,
            "high": 5.58,
            "low": 5.41,
            "last": 5.52,
            "netChange": 0.12,
            "percentChange": 2.22,
            "volume": 157924,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BNJ",
            "name": "Blackrock New Jersey Muni Income Trust",
            "open": 15.68,
            "high": 15.68,
            "low": 15.55,
            "last": 15.64,
            "netChange": -0.06,
            "percentChange": -0.38,
            "volume": 9800,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BNS",
            "name": "Bank of Nova Scotia",
            "open": 65.68,
            "high": 66.35,
            "low": 65.49,
            "last": 66.26,
            "netChange": 0.41,
            "percentChange": 0.62,
            "volume": 441018,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BNY",
            "name": "Blackrock New York Muni Trust Inc",
            "open": 14.97,
            "high": 15,
            "low": 14.87,
            "last": 14.89,
            "netChange": -0.05,
            "percentChange": -0.33,
            "volume": 18817,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BOE",
            "name": "Blackrock Global",
            "open": 13.25,
            "high": 13.27,
            "low": 13.22,
            "last": 13.24,
            "netChange": 0.01,
            "percentChange": 0.08,
            "volume": 198077,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BOH",
            "name": "Bank of Hawaii Corp",
            "open": 79.33,
            "high": 80.29,
            "low": 79.04,
            "last": 80.13,
            "netChange": 0.46,
            "percentChange": 0.58,
            "volume": 111292,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BOOT",
            "name": "Boot Barn Holdings Inc",
            "open": 13.69,
            "high": 14.06,
            "low": 13.5,
            "last": 13.69,
            "netChange": 0.15,
            "percentChange": 1.11,
            "volume": 821753,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BORN",
            "name": "China New Borun Corp",
            "open": 1.31,
            "high": 1.31,
            "low": 1.28,
            "last": 1.28,
            "netChange": -0.02,
            "percentChange": -1.54,
            "volume": 59545,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BOX",
            "name": "Box Inc",
            "open": 22.13,
            "high": 22.34,
            "low": 21.86,
            "last": 22.12,
            "netChange": -0.17,
            "percentChange": -0.76,
            "volume": 1899949,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BP",
            "name": "BP Plc",
            "open": 38.94,
            "high": 39.16,
            "low": 38.85,
            "last": 39.09,
            "netChange": 0.32,
            "percentChange": 0.83,
            "volume": 3285005,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BPI",
            "name": "Bridgepoint Education",
            "open": 8.38,
            "high": 8.59,
            "low": 8.18,
            "last": 8.24,
            "netChange": -0.98,
            "percentChange": -10.63,
            "volume": 2867738,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BPK",
            "name": "Blackrock Muni 2018 Trust",
            "open": 14.97,
            "high": 14.98,
            "low": 14.96,
            "last": 14.98,
            "netChange": 0.01,
            "percentChange": 0.07,
            "volume": 70888,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BPL",
            "name": "Buckeye Partners LP",
            "open": 47.5,
            "high": 47.67,
            "low": 46.95,
            "last": 47.56,
            "netChange": 0.26,
            "percentChange": 0.55,
            "volume": 1029009,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BPMP",
            "name": "BP Midstream Partners LP",
            "open": 18.21,
            "high": 18.27,
            "low": 17.9,
            "last": 18.12,
            "netChange": -0.01,
            "percentChange": -0.06,
            "volume": 155167,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BPT",
            "name": "BP Prudhoe Bay Royalty Trust",
            "open": 19.95,
            "high": 20,
            "low": 19.7,
            "last": 19.85,
            "netChange": -0.05,
            "percentChange": -0.25,
            "volume": 78146,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BQH",
            "name": "Blackrock New York Muni Trust",
            "open": 14.43,
            "high": 14.5,
            "low": 14.43,
            "last": 14.5,
            "netChange": 0.08,
            "percentChange": 0.55,
            "volume": 3462,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BR",
            "name": "Broadridge Financial Solutions Llc",
            "open": 88.49,
            "high": 89.3,
            "low": 88.41,
            "last": 89.25,
            "netChange": 0.59,
            "percentChange": 0.67,
            "volume": 569956,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BRC",
            "name": "Brady Corp",
            "open": 39.5,
            "high": 39.6,
            "low": 38.7,
            "last": 38.75,
            "netChange": -1,
            "percentChange": -2.52,
            "volume": 275384,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BRFS",
            "name": "Brf-Brasil Foods S.A.",
            "open": 12.86,
            "high": 13.08,
            "low": 12.85,
            "last": 13.01,
            "netChange": 0.2,
            "percentChange": 1.56,
            "volume": 2186760,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BRK.A",
            "name": "Berkshire Hath Hld A",
            "open": 272150,
            "high": 272540,
            "low": 270250,
            "last": 271410,
            "netChange": -1290,
            "percentChange": -0.47,
            "volume": 285,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BRK.B",
            "name": "Berkshire Hath Hld B",
            "open": 181.7,
            "high": 181.94,
            "low": 180.5,
            "last": 181.06,
            "netChange": -0.99,
            "percentChange": -0.54,
            "volume": 2715940,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BRO",
            "name": "Brown & Brown",
            "open": 49.78,
            "high": 49.98,
            "low": 49.61,
            "last": 49.88,
            "netChange": -0.05,
            "percentChange": -0.1,
            "volume": 488415,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BRS",
            "name": "Bristow Group Inc",
            "open": 14.26,
            "high": 14.48,
            "low": 14.06,
            "last": 14.31,
            "netChange": 0.09,
            "percentChange": 0.63,
            "volume": 486209,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BRSS",
            "name": "Global Brass and Copper Holdin",
            "open": 32.15,
            "high": 32.85,
            "low": 32.05,
            "last": 32.5,
            "netChange": 0.05,
            "percentChange": 0.15,
            "volume": 97975,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BRT",
            "name": "BRT Realty Trust",
            "open": 10.33,
            "high": 11,
            "low": 10.32,
            "last": 10.99,
            "netChange": 0.66,
            "percentChange": 6.39,
            "volume": 19845,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BRX",
            "name": "Brixmor Property Group Inc",
            "open": 18.36,
            "high": 18.75,
            "low": 18.32,
            "last": 18.62,
            "netChange": 0.27,
            "percentChange": 1.47,
            "volume": 5041342,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BSAC",
            "name": "Banco Santander-Chile Ads",
            "open": 30.41,
            "high": 30.83,
            "low": 30.35,
            "last": 30.73,
            "netChange": 0.38,
            "percentChange": 1.25,
            "volume": 264437,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BSBR",
            "name": "Banco Santander Brasil S.A.",
            "open": 9.15,
            "high": 9.29,
            "low": 9.07,
            "last": 9.2,
            "netChange": 0.16,
            "percentChange": 1.77,
            "volume": 1639048,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BSD",
            "name": "Blackrock Strategic Muni Trust Inc",
            "open": 14.07,
            "high": 14.12,
            "low": 14.03,
            "last": 14.05,
            "netChange": -0.03,
            "percentChange": -0.21,
            "volume": 4570,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BSE",
            "name": "Blackrock New York Muni Income Trust",
            "open": 13.21,
            "high": 13.23,
            "low": 13.15,
            "last": 13.21,
            "netChange": 0.01,
            "percentChange": 0.08,
            "volume": 26753,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BSL",
            "name": "Blackstone Gso Senior Floating Rate",
            "open": 17.53,
            "high": 17.53,
            "low": 17.26,
            "last": 17.28,
            "netChange": -0.18,
            "percentChange": -1.03,
            "volume": 63695,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BSM",
            "name": "Black Stone Minerals LP",
            "open": 16.91,
            "high": 17.14,
            "low": 16.86,
            "last": 17.11,
            "netChange": 0.23,
            "percentChange": 1.36,
            "volume": 58759,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BSMX",
            "name": "Grupo Financiero Santander Mexico",
            "open": 8.2,
            "high": 8.24,
            "low": 8.15,
            "last": 8.23,
            "netChange": 0.09,
            "percentChange": 1.11,
            "volume": 778872,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BST",
            "name": "Blackrock Science and Technolo",
            "open": 26.02,
            "high": 26.22,
            "low": 25.93,
            "last": 26.2,
            "netChange": 0.15,
            "percentChange": 0.58,
            "volume": 119775,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BSTI",
            "name": "Best Inc. ADR",
            "open": 11.2,
            "high": 11.27,
            "low": 10.81,
            "last": 11.01,
            "netChange": 0.01,
            "percentChange": 0.09,
            "volume": 1011537,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BSX",
            "name": "Boston Scientific Corp",
            "open": 28.2,
            "high": 28.37,
            "low": 28.14,
            "last": 28.26,
            "netChange": -0.02,
            "percentChange": -0.07,
            "volume": 5264063,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BT",
            "name": "Bt Group Plc",
            "open": 16.34,
            "high": 16.43,
            "low": 16.31,
            "last": 16.39,
            "netChange": 0.03,
            "percentChange": 0.18,
            "volume": 484472,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BTA",
            "name": "Blackrock Long-Term Muni Advantage Trust",
            "open": 12.06,
            "high": 12.11,
            "low": 12.02,
            "last": 12.05,
            "netChange": 0,
            "percentChange": 0,
            "volume": 30978,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BTE",
            "name": "Baytex Energy Corp",
            "open": 2.95,
            "high": 3.09,
            "low": 2.93,
            "last": 3.05,
            "netChange": 0.17,
            "percentChange": 5.9,
            "volume": 2246160,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BTI",
            "name": "British American Tobacco Industries",
            "open": 65.82,
            "high": 66.46,
            "low": 65.63,
            "last": 66.18,
            "netChange": 0.61,
            "percentChange": 0.93,
            "volume": 2839283,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BTO",
            "name": "John Hancock Bank and Thrift Fund",
            "open": 35.18,
            "high": 35.7,
            "low": 35.03,
            "last": 35.7,
            "netChange": 0.38,
            "percentChange": 1.08,
            "volume": 36993,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BTT",
            "name": "Blackrock Municipal Target Term",
            "open": 22.45,
            "high": 22.51,
            "low": 22.41,
            "last": 22.46,
            "netChange": 0.01,
            "percentChange": 0.04,
            "volume": 122738,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BTU",
            "name": "Peabody Energy Corp.",
            "open": 31.35,
            "high": 31.59,
            "low": 31.2,
            "last": 31.49,
            "netChange": 0.05,
            "percentChange": 0.16,
            "volume": 1270291,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BTZ",
            "name": "Blackrock Preferred",
            "open": 13.14,
            "high": 13.31,
            "low": 13.14,
            "last": 13.29,
            "netChange": 0.15,
            "percentChange": 1.14,
            "volume": 257796,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BUD",
            "name": "Anheuser-Busch Inbev S.A.",
            "open": 114.93,
            "high": 115.19,
            "low": 114.58,
            "last": 114.99,
            "netChange": 0.08,
            "percentChange": 0.07,
            "volume": 1591866,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BUI",
            "name": "Blackrock Utility and Infrastr",
            "open": 20.99,
            "high": 20.99,
            "low": 20.8,
            "last": 20.8,
            "netChange": -0.05,
            "percentChange": -0.24,
            "volume": 23875,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BURL",
            "name": "Burlington Stores Inc",
            "open": 101.86,
            "high": 104.84,
            "low": 101.55,
            "last": 104.73,
            "netChange": 4.58,
            "percentChange": 4.57,
            "volume": 1522733,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BVN",
            "name": "Compania Mina Buenaventura S.A.",
            "open": 13.51,
            "high": 13.79,
            "low": 13.34,
            "last": 13.77,
            "netChange": 0.35,
            "percentChange": 2.61,
            "volume": 1448150,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BW",
            "name": "Babcock & Wilcox Enterprises I",
            "open": 4.32,
            "high": 4.52,
            "low": 4.25,
            "last": 4.48,
            "netChange": 0.16,
            "percentChange": 3.7,
            "volume": 1126109,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BWA",
            "name": "Borgwarner Inc",
            "open": 51.73,
            "high": 52.15,
            "low": 51.54,
            "last": 51.94,
            "netChange": -0.1,
            "percentChange": -0.19,
            "volume": 1875900,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BWG",
            "name": "Legg Mason Bw Global Income Op",
            "open": 12.7,
            "high": 12.8,
            "low": 12.7,
            "last": 12.78,
            "netChange": -0.05,
            "percentChange": -0.39,
            "volume": 48831,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BWP",
            "name": "Boardwalk Pipeline Partners LP",
            "open": 14.2,
            "high": 14.43,
            "low": 14.17,
            "last": 14.28,
            "netChange": -0.32,
            "percentChange": -2.19,
            "volume": 1284612,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BWXT",
            "name": "Bwx Technologies Inc",
            "open": 59.72,
            "high": 60.17,
            "low": 59.49,
            "last": 59.92,
            "netChange": 0.04,
            "percentChange": 0.07,
            "volume": 431613,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BX",
            "name": "The Blackstone Group LP",
            "open": 31.57,
            "high": 31.95,
            "low": 31.49,
            "last": 31.78,
            "netChange": 0.21,
            "percentChange": 0.67,
            "volume": 2508037,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BXC",
            "name": "Bluelinx Holdings Inc",
            "open": 9.18,
            "high": 9.4,
            "low": 9.09,
            "last": 9.32,
            "netChange": 0.16,
            "percentChange": 1.75,
            "volume": 66325,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BXE",
            "name": "Bellatrix Exploration Ltd",
            "open": 2.08,
            "high": 2.15,
            "low": 2.08,
            "last": 2.14,
            "netChange": 0.06,
            "percentChange": 2.88,
            "volume": 34571,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BXG",
            "name": "Bluegreen Vacations Corp.",
            "open": 12.55,
            "high": 13.2,
            "low": 12.5,
            "last": 13,
            "netChange": 0.45,
            "percentChange": 3.59,
            "volume": 2954367,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BXMT",
            "name": "Blackstone Mortgage Trust Inc Cl A",
            "open": 32.12,
            "high": 32.34,
            "low": 32.1,
            "last": 32.24,
            "netChange": 0.01,
            "percentChange": 0.03,
            "volume": 383524,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BXMX",
            "name": "Nuveen Equity Premium",
            "open": 13.89,
            "high": 13.98,
            "low": 13.87,
            "last": 13.95,
            "netChange": 0.04,
            "percentChange": 0.29,
            "volume": 166533,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BXP",
            "name": "Boston Properties",
            "open": 124.56,
            "high": 125.49,
            "low": 124.54,
            "last": 125.04,
            "netChange": -0.14,
            "percentChange": -0.11,
            "volume": 360006,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BXP-B",
            "name": "Boston Properties Inc",
            "open": 25.18,
            "high": 25.18,
            "low": 24.95,
            "last": 25.08,
            "netChange": -0.06,
            "percentChange": -0.24,
            "volume": 10953,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BXS",
            "name": "Bancorpsouth Inc",
            "open": 30.8,
            "high": 31.35,
            "low": 30.7,
            "last": 31.25,
            "netChange": 0.15,
            "percentChange": 0.48,
            "volume": 333165,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BY",
            "name": "Byline Bancorp Inc",
            "open": 19.42,
            "high": 19.59,
            "low": 19.11,
            "last": 19.51,
            "netChange": -0.06,
            "percentChange": -0.31,
            "volume": 46549,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BYD",
            "name": "Boyd Gaming Corp",
            "open": 29.54,
            "high": 30.15,
            "low": 29.54,
            "last": 29.99,
            "netChange": 0.29,
            "percentChange": 0.98,
            "volume": 1439584,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BYM",
            "name": "Blackrock Muni Income Quality Trust",
            "open": 14.31,
            "high": 14.37,
            "low": 14.24,
            "last": 14.26,
            "netChange": -0.05,
            "percentChange": -0.35,
            "volume": 39492,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "BZH",
            "name": "Beazer Homes USA",
            "open": 20.25,
            "high": 20.84,
            "low": 19.68,
            "last": 20.5,
            "netChange": 0.04,
            "percentChange": 0.2,
            "volume": 682092,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "C",
            "name": "Citigroup Inc",
            "open": 71.16,
            "high": 71.83,
            "low": 70.94,
            "last": 71.33,
            "netChange": -0.34,
            "percentChange": -0.47,
            "volume": 11812986,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "C-C",
            "name": "Citigroup Inc Prfd C 5.8 P12\/31\/49 +C",
            "open": 25.5,
            "high": 25.58,
            "low": 25.47,
            "last": 25.58,
            "netChange": 0.08,
            "percentChange": 0.31,
            "volume": 15787,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "C-J",
            "name": "Citigroup Inc Prfd C V7.125 P12\/31\/49 J",
            "open": 29.14,
            "high": 29.34,
            "low": 29.09,
            "last": 29.2,
            "netChange": 0.08,
            "percentChange": 0.27,
            "volume": 39631,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "C-K",
            "name": "Citigroup Inc Prfd C V6.875 P12\/31\/49 K",
            "open": 28.61,
            "high": 28.89,
            "low": 28.61,
            "last": 28.86,
            "netChange": 0.26,
            "percentChange": 0.91,
            "volume": 54495,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "C-L",
            "name": "Citigroup Inc Prfd C 6.875 P12\/31\/49 L",
            "open": 26.63,
            "high": 26.69,
            "low": 26.62,
            "last": 26.69,
            "netChange": 0.03,
            "percentChange": 0.11,
            "volume": 20792,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "C-N",
            "name": "Citigroup Cap Prfd C V7.875 10\/30\/40",
            "open": 27.4,
            "high": 27.54,
            "low": 27.36,
            "last": 27.4,
            "netChange": -0.09,
            "percentChange": -0.33,
            "volume": 61848,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "C-P",
            "name": "Citigroup Inc Prfd C 8.125 P12\/31\/49 Aa",
            "open": 27.57,
            "high": 27.57,
            "low": 27.4,
            "last": 27.42,
            "netChange": -0.18,
            "percentChange": -0.65,
            "volume": 6683,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "C-S",
            "name": "Citigroup Inc Prfd C 6.3",
            "open": 26.89,
            "high": 26.99,
            "low": 26.83,
            "last": 26.99,
            "netChange": 0.18,
            "percentChange": 0.67,
            "volume": 40885,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "C.A",
            "name": "Citigroup Inc Wrnt 'A'",
            "open": 0.11,
            "high": 0.11,
            "low": 0.1,
            "last": 0.1,
            "netChange": -0.01,
            "percentChange": -11.11,
            "volume": 70200,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CAA",
            "name": "Calatlantic Group Inc",
            "open": 51.44,
            "high": 52.51,
            "low": 51.29,
            "last": 52.31,
            "netChange": 0.7,
            "percentChange": 1.36,
            "volume": 3336579,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CABO",
            "name": "Cable One Inc",
            "open": 669.12,
            "high": 670.75,
            "low": 665.71,
            "last": 667.18,
            "netChange": -3.25,
            "percentChange": -0.48,
            "volume": 18451,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CACI",
            "name": "Caci International",
            "open": 124.9,
            "high": 125.28,
            "low": 123.45,
            "last": 125.2,
            "netChange": -0.5,
            "percentChange": -0.4,
            "volume": 128030,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CADE",
            "name": "Cadence Bancorporation Class A",
            "open": 22.4,
            "high": 22.99,
            "low": 22.4,
            "last": 22.7,
            "netChange": 0.23,
            "percentChange": 1.02,
            "volume": 913768,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CAE",
            "name": "Cae Inc",
            "open": 17.7,
            "high": 17.78,
            "low": 17.57,
            "last": 17.75,
            "netChange": -0.03,
            "percentChange": -0.17,
            "volume": 171767,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CAF",
            "name": "Morgan Stanley China A Share Fund Inc",
            "open": 24.19,
            "high": 24.19,
            "low": 24.01,
            "last": 24.08,
            "netChange": -0.13,
            "percentChange": -0.54,
            "volume": 60988,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CAG",
            "name": "Conagra Brands Inc",
            "open": 35.44,
            "high": 36.1,
            "low": 35.44,
            "last": 35.71,
            "netChange": 0.09,
            "percentChange": 0.25,
            "volume": 2263529,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CAH",
            "name": "Cardinal Health",
            "open": 57.04,
            "high": 58.01,
            "low": 56.83,
            "last": 57.51,
            "netChange": 0.09,
            "percentChange": 0.16,
            "volume": 3800435,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CAI",
            "name": "Cai International",
            "open": 36.02,
            "high": 36.29,
            "low": 34.9,
            "last": 35.23,
            "netChange": -0.79,
            "percentChange": -2.19,
            "volume": 181956,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CAJ",
            "name": "Canon Inc",
            "open": 38.35,
            "high": 38.35,
            "low": 38.26,
            "last": 38.28,
            "netChange": -0.2,
            "percentChange": -0.52,
            "volume": 136999,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CAL",
            "name": "Caleres Inc",
            "open": 29.45,
            "high": 31.02,
            "low": 29.45,
            "last": 30.92,
            "netChange": 1.78,
            "percentChange": 6.11,
            "volume": 608359,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CALX",
            "name": "Calix Inc",
            "open": 6.25,
            "high": 6.5,
            "low": 6.25,
            "last": 6.45,
            "netChange": 0.1,
            "percentChange": 1.57,
            "volume": 342450,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CAPL",
            "name": "Crossamerica Partners LP",
            "open": 24.9,
            "high": 24.91,
            "low": 24.6,
            "last": 24.74,
            "netChange": -0.12,
            "percentChange": -0.48,
            "volume": 28663,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CARS",
            "name": "Cars.Com Inc",
            "open": 23.75,
            "high": 24.18,
            "low": 23.68,
            "last": 24,
            "netChange": 0.15,
            "percentChange": 0.63,
            "volume": 778151,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CAT",
            "name": "Caterpillar Inc",
            "open": 135.8,
            "high": 136.36,
            "low": 135.02,
            "last": 136.13,
            "netChange": -0.23,
            "percentChange": -0.17,
            "volume": 2312700,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CATO",
            "name": "Cato Corp",
            "open": 15.81,
            "high": 16.67,
            "low": 15.5,
            "last": 16.35,
            "netChange": 0.61,
            "percentChange": 3.88,
            "volume": 529056,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CB",
            "name": "Chubb Ltd",
            "open": 148.43,
            "high": 149.16,
            "low": 147.98,
            "last": 148.63,
            "netChange": -0.23,
            "percentChange": -0.15,
            "volume": 966673,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBA",
            "name": "Clearbridge American Energy ML",
            "open": 7.49,
            "high": 7.56,
            "low": 7.42,
            "last": 7.55,
            "netChange": 0.09,
            "percentChange": 1.21,
            "volume": 292897,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBB",
            "name": "Cincinnati Bell Inc",
            "open": 19.2,
            "high": 19.95,
            "low": 19.2,
            "last": 19.7,
            "netChange": 0.4,
            "percentChange": 2.07,
            "volume": 280612,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBB-B",
            "name": "Cincinnati Bell Pr B",
            "open": 51.46,
            "high": 51.46,
            "low": 51.3,
            "last": 51.31,
            "netChange": 0.41,
            "percentChange": 0.81,
            "volume": 1558,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBD",
            "name": "Companhia Brasileira De Distribuicao",
            "open": 22.03,
            "high": 22.77,
            "low": 22.03,
            "last": 22.44,
            "netChange": 0.72,
            "percentChange": 3.31,
            "volume": 434172,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBG",
            "name": "CBRE Group Inc",
            "open": 42.65,
            "high": 43.16,
            "low": 42.61,
            "last": 42.78,
            "netChange": -0.21,
            "percentChange": -0.49,
            "volume": 1579583,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBH",
            "name": "Allianzgi Convertible Income 2024 Target",
            "open": 9.16,
            "high": 9.22,
            "low": 9.16,
            "last": 9.2,
            "netChange": 0,
            "percentChange": 0,
            "volume": 51827,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBI",
            "name": "Chicago Bridge & Iron Company N.V.",
            "open": 15.39,
            "high": 15.81,
            "low": 15.18,
            "last": 15.46,
            "netChange": 0.1,
            "percentChange": 0.65,
            "volume": 2544848,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBK",
            "name": "Christopher & Banks Corp",
            "open": 1.25,
            "high": 1.26,
            "low": 1.19,
            "last": 1.24,
            "netChange": 0,
            "percentChange": 0,
            "volume": 72825,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBL",
            "name": "Cbl & Associates Properties",
            "open": 5.72,
            "high": 5.83,
            "low": 5.71,
            "last": 5.76,
            "netChange": 0.07,
            "percentChange": 1.23,
            "volume": 4276930,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBL-D",
            "name": "Cbl Pfd D",
            "open": 22.33,
            "high": 22.53,
            "low": 22.13,
            "last": 22.2,
            "netChange": -0.1,
            "percentChange": -0.45,
            "volume": 79733,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBL-E",
            "name": "Cbl & Associates Properties I",
            "open": 22.04,
            "high": 22.04,
            "low": 21.21,
            "last": 21.48,
            "netChange": 0.25,
            "percentChange": 1.18,
            "volume": 29160,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBM",
            "name": "Cambrex Corp",
            "open": 48.3,
            "high": 49.2,
            "low": 47.85,
            "last": 48.1,
            "netChange": -0.2,
            "percentChange": -0.41,
            "volume": 513115,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBPX",
            "name": "Continental Building Products",
            "open": 26.75,
            "high": 27.17,
            "low": 26.75,
            "last": 26.95,
            "netChange": 0.05,
            "percentChange": 0.19,
            "volume": 378188,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBS",
            "name": "CBS Corp",
            "open": 56.3,
            "high": 57.25,
            "low": 55.16,
            "last": 56.74,
            "netChange": 0.34,
            "percentChange": 0.6,
            "volume": 29535497,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBS.A",
            "name": "CBS Corp",
            "open": 56.79,
            "high": 58.07,
            "low": 56.5,
            "last": 57.74,
            "netChange": 0.63,
            "percentChange": 1.1,
            "volume": 4142,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBT",
            "name": "Cabot Corp",
            "open": 60.48,
            "high": 60.96,
            "low": 60.38,
            "last": 60.54,
            "netChange": 0.06,
            "percentChange": 0.1,
            "volume": 239004,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBU",
            "name": "Community Bank System",
            "open": 52.1,
            "high": 53.2,
            "low": 51.97,
            "last": 52.93,
            "netChange": 0.36,
            "percentChange": 0.68,
            "volume": 176737,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBX",
            "name": "",
            "open": 1.01,
            "high": 1.03,
            "low": 1.01,
            "last": 1.01,
            "netChange": -0.04,
            "percentChange": -3.81,
            "volume": 300,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CBZ",
            "name": "Cbiz Inc",
            "open": 15,
            "high": 15.15,
            "low": 14.88,
            "last": 15.15,
            "netChange": 0.05,
            "percentChange": 0.33,
            "volume": 123784,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CC",
            "name": "Chemours Company",
            "open": 51.38,
            "high": 52.56,
            "low": 49.34,
            "last": 52.5,
            "netChange": 0.98,
            "percentChange": 1.9,
            "volume": 5089829,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCC",
            "name": "Calgon Carbon Corp",
            "open": 21.35,
            "high": 21.42,
            "low": 21.35,
            "last": 21.35,
            "netChange": -0.05,
            "percentChange": -0.23,
            "volume": 382326,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCE",
            "name": "Coca Cola European Partners",
            "open": 38.1,
            "high": 38.38,
            "low": 38.05,
            "last": 38.18,
            "netChange": -0.14,
            "percentChange": -0.37,
            "volume": 1020137,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCI",
            "name": "Crown Castle International Corp",
            "open": 110.52,
            "high": 111.45,
            "low": 109.79,
            "last": 110.02,
            "netChange": -1.1,
            "percentChange": -0.99,
            "volume": 2652801,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCI-A",
            "name": "Crown Castle International Corp.",
            "open": 1121,
            "high": 1121,
            "low": 1121,
            "last": 1121,
            "netChange": -2.69,
            "percentChange": -0.24,
            "volume": 465,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCJ",
            "name": "Cameco Corp",
            "open": 9.1,
            "high": 9.4,
            "low": 9.1,
            "last": 9.39,
            "netChange": 0.28,
            "percentChange": 3.07,
            "volume": 1276558,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCK",
            "name": "Crown Cork & Seal Company",
            "open": 59.05,
            "high": 59.11,
            "low": 58.61,
            "last": 58.61,
            "netChange": -0.6,
            "percentChange": -1.01,
            "volume": 329168,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCL",
            "name": "Carnival Corp",
            "open": 65.79,
            "high": 66.31,
            "low": 65.61,
            "last": 66.22,
            "netChange": 0.4,
            "percentChange": 0.61,
            "volume": 1839217,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCM",
            "name": "Concord Medical Services",
            "open": 3.94,
            "high": 3.96,
            "low": 3.91,
            "last": 3.93,
            "netChange": 0.02,
            "percentChange": 0.51,
            "volume": 8319,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCO",
            "name": "Clear Channel Outdoor Holdings",
            "open": 3.95,
            "high": 4.25,
            "low": 3.95,
            "last": 4.2,
            "netChange": 0.2,
            "percentChange": 5,
            "volume": 83128,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCS",
            "name": "Century Communities Inc",
            "open": 28.65,
            "high": 29.4,
            "low": 28.55,
            "last": 29.35,
            "netChange": 0.65,
            "percentChange": 2.26,
            "volume": 241191,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCT",
            "name": "Corporate Capital Trust Inc",
            "open": 17.38,
            "high": 17.41,
            "low": 17.1,
            "last": 17.3,
            "netChange": -0.11,
            "percentChange": -0.63,
            "volume": 644792,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CCU",
            "name": "Compania Cervecerias Unidas S.A.",
            "open": 27.13,
            "high": 27.31,
            "low": 26.98,
            "last": 27.28,
            "netChange": 0.1,
            "percentChange": 0.37,
            "volume": 76053,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CDE",
            "name": "Coeur Mining Inc",
            "open": 7.14,
            "high": 7.42,
            "low": 7.12,
            "last": 7.37,
            "netChange": 0.28,
            "percentChange": 3.95,
            "volume": 2632724,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CDR",
            "name": "Cedar Shopping Centers Inc",
            "open": 5.98,
            "high": 6.03,
            "low": 5.95,
            "last": 6,
            "netChange": -0.02,
            "percentChange": -0.33,
            "volume": 612347,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CDR-B",
            "name": "Cedar Realty Trust Inc",
            "open": 25.13,
            "high": 25.2,
            "low": 25.1,
            "last": 25.2,
            "netChange": 0.02,
            "percentChange": 0.08,
            "volume": 6616,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CDR-C",
            "name": "Cedar Realty Trust Inc.",
            "open": 24.9,
            "high": 24.9,
            "low": 24.9,
            "last": 24.9,
            "netChange": 0,
            "percentChange": 0,
            "volume": 2800,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CE",
            "name": "Celanese Corp",
            "open": 104.27,
            "high": 104.86,
            "low": 103.81,
            "last": 104.69,
            "netChange": 0.46,
            "percentChange": 0.44,
            "volume": 409734,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CEA",
            "name": "China Eastern Airlines Corp Ltd",
            "open": 27.61,
            "high": 27.75,
            "low": 27.61,
            "last": 27.67,
            "netChange": 0.87,
            "percentChange": 3.25,
            "volume": 11208,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CEE",
            "name": "Central Europe and Russia Fund",
            "open": 24.59,
            "high": 24.62,
            "low": 24.04,
            "last": 24.19,
            "netChange": -0.4,
            "percentChange": -1.63,
            "volume": 6822,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CEL",
            "name": "Cellcom Israel",
            "open": 9.48,
            "high": 9.48,
            "low": 9.34,
            "last": 9.43,
            "netChange": -0.02,
            "percentChange": -0.21,
            "volume": 1725,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CELP",
            "name": "Cypress Energy Partners LP",
            "open": 6.98,
            "high": 7.22,
            "low": 6.8,
            "last": 6.95,
            "netChange": 0.16,
            "percentChange": 2.36,
            "volume": 33466,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CEM",
            "name": "Clearbridge Energy MLP Fund Inc",
            "open": 12.9,
            "high": 13.05,
            "low": 12.83,
            "last": 13.05,
            "netChange": 0.17,
            "percentChange": 1.32,
            "volume": 491428,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CEN",
            "name": "Center Coast MLP & Infrastructure",
            "open": 9.29,
            "high": 9.39,
            "low": 9.28,
            "last": 9.38,
            "netChange": 0.12,
            "percentChange": 1.3,
            "volume": 189106,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CEO",
            "name": "Cnooc Ltd",
            "open": 135.96,
            "high": 136,
            "low": 135.01,
            "last": 135.29,
            "netChange": -0.52,
            "percentChange": -0.38,
            "volume": 121388,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CEQP",
            "name": "Crestwood Equity Partners LP",
            "open": 22.95,
            "high": 23.25,
            "low": 22.75,
            "last": 23,
            "netChange": 0.2,
            "percentChange": 0.88,
            "volume": 124461,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CF",
            "name": "Cf Industries Holdings",
            "open": 35.89,
            "high": 36.04,
            "low": 35.25,
            "last": 35.48,
            "netChange": -0.69,
            "percentChange": -1.91,
            "volume": 4330185,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CFC-B",
            "name": "Countrywide Cap V",
            "open": 25.6,
            "high": 25.63,
            "low": 25.59,
            "last": 25.6,
            "netChange": 0.02,
            "percentChange": 0.08,
            "volume": 93704,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CFG",
            "name": "Citizens Financial Group Inc\/Ri",
            "open": 37.65,
            "high": 38.37,
            "low": 37.57,
            "last": 38.17,
            "netChange": 0.25,
            "percentChange": 0.66,
            "volume": 2096797,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CFR",
            "name": "Cullen\/Frost Bankers",
            "open": 94.21,
            "high": 95.72,
            "low": 94.06,
            "last": 95.38,
            "netChange": 0.58,
            "percentChange": 0.61,
            "volume": 207332,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CFR-A",
            "name": "Cullen\/Frost Bankers Inc",
            "open": 25.41,
            "high": 25.58,
            "low": 25.41,
            "last": 25.54,
            "netChange": 0.04,
            "percentChange": 0.17,
            "volume": 5866,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CFX",
            "name": "Colfax Corp",
            "open": 35.45,
            "high": 35.86,
            "low": 35.25,
            "last": 35.54,
            "netChange": 0.05,
            "percentChange": 0.14,
            "volume": 1072405,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CGA",
            "name": "China Green Agriculture",
            "open": 1.35,
            "high": 1.38,
            "low": 1.27,
            "last": 1.29,
            "netChange": -0.06,
            "percentChange": -4.44,
            "volume": 188727,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CGG",
            "name": "Compagnie Generale De Gephysqu",
            "open": 4.3,
            "high": 4.58,
            "low": 4.27,
            "last": 4.58,
            "netChange": 0.26,
            "percentChange": 6.02,
            "volume": 6007,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CGI",
            "name": "Celadon Group",
            "open": 6.95,
            "high": 7.07,
            "low": 6.75,
            "last": 7.05,
            "netChange": 0.1,
            "percentChange": 1.44,
            "volume": 185738,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHA",
            "name": "China Telecom Corp Ltd",
            "open": 49.43,
            "high": 49.81,
            "low": 49.4,
            "last": 49.63,
            "netChange": 1.02,
            "percentChange": 2.1,
            "volume": 76703,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHCT",
            "name": "Community Healthcare Trust Inc",
            "open": 27.8,
            "high": 28,
            "low": 27.47,
            "last": 27.53,
            "netChange": -0.37,
            "percentChange": -1.33,
            "volume": 81169,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHD",
            "name": "Church & Dwight Company",
            "open": 44.87,
            "high": 45.21,
            "low": 44.44,
            "last": 44.75,
            "netChange": -0.39,
            "percentChange": -0.86,
            "volume": 1871320,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHE",
            "name": "Chemed Inc",
            "open": 231.72,
            "high": 235.01,
            "low": 230.99,
            "last": 231.61,
            "netChange": -1.46,
            "percentChange": -0.63,
            "volume": 96000,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHGG",
            "name": "Chegg Inc",
            "open": 14.63,
            "high": 14.94,
            "low": 14.35,
            "last": 14.51,
            "netChange": -0.22,
            "percentChange": -1.49,
            "volume": 1074937,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHH",
            "name": "Choice Hotels International",
            "open": 75.5,
            "high": 76.22,
            "low": 75.25,
            "last": 75.9,
            "netChange": 0.3,
            "percentChange": 0.4,
            "volume": 194092,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHK",
            "name": "Chesapeake Energy Corp",
            "open": 3.9,
            "high": 4.05,
            "low": 3.89,
            "last": 4.02,
            "netChange": 0.17,
            "percentChange": 4.42,
            "volume": 21898003,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHK-D",
            "name": "Chesapeake En Cv Pfd",
            "open": 52.98,
            "high": 52.98,
            "low": 52.52,
            "last": 52.67,
            "netChange": 0.39,
            "percentChange": 0.75,
            "volume": 4826,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHKR",
            "name": "Chesapeake Granite Wash Trust",
            "open": 2.25,
            "high": 2.25,
            "low": 2.15,
            "last": 2.2,
            "netChange": 0.02,
            "percentChange": 0.92,
            "volume": 142699,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHL",
            "name": "China Mobile [Hong Kong] Ltd",
            "open": 50.25,
            "high": 50.28,
            "low": 50.15,
            "last": 50.16,
            "netChange": -0.25,
            "percentChange": -0.5,
            "volume": 444184,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHM-A",
            "name": "Cherry Hill Mortgage Investment Corp.",
            "open": 25.53,
            "high": 25.59,
            "low": 25.45,
            "last": 25.45,
            "netChange": 0,
            "percentChange": 0,
            "volume": 4309,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHMI",
            "name": "Cherry Hill Mortgage Investmen",
            "open": 17.86,
            "high": 18.09,
            "low": 17.84,
            "last": 17.98,
            "netChange": 0.08,
            "percentChange": 0.45,
            "volume": 72200,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHN",
            "name": "China Fund",
            "open": 21.54,
            "high": 21.68,
            "low": 21.48,
            "last": 21.65,
            "netChange": 0.09,
            "percentChange": 0.42,
            "volume": 12749,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHS",
            "name": "Chico's Fas",
            "open": 8.14,
            "high": 8.41,
            "low": 7.9,
            "last": 7.98,
            "netChange": 0.09,
            "percentChange": 1.14,
            "volume": 4100044,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHSP",
            "name": "Chesapeake Lodging Trust",
            "open": 28.22,
            "high": 28.56,
            "low": 28.22,
            "last": 28.34,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 351207,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHT",
            "name": "Chunghwa Telecom Co Ltd",
            "open": 33.96,
            "high": 34.06,
            "low": 33.95,
            "last": 34.02,
            "netChange": 0.08,
            "percentChange": 0.24,
            "volume": 97456,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CHU",
            "name": "China Unicom [Hong Kong] Ltd",
            "open": 14.95,
            "high": 14.97,
            "low": 14.91,
            "last": 14.91,
            "netChange": -0.17,
            "percentChange": -1.13,
            "volume": 192751,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CI",
            "name": "Cigna Corp",
            "open": 199.91,
            "high": 200.21,
            "low": 197.77,
            "last": 197.97,
            "netChange": -3,
            "percentChange": -1.49,
            "volume": 980920,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIA",
            "name": "Citizens Inc",
            "open": 7.67,
            "high": 8.08,
            "low": 7.61,
            "last": 7.85,
            "netChange": 0.09,
            "percentChange": 1.16,
            "volume": 90943,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIB",
            "name": "Bancolombia S.A.",
            "open": 38.11,
            "high": 38.93,
            "low": 38.11,
            "last": 38.71,
            "netChange": 0.53,
            "percentChange": 1.39,
            "volume": 571706,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIC.W",
            "name": "Capitol Investment Corp IV Wrnt",
            "open": 1.14,
            "high": 1.14,
            "low": 1.1,
            "last": 1.1,
            "netChange": -0.06,
            "percentChange": -5.17,
            "volume": 74900,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIE",
            "name": "Cobalt International Energy",
            "open": 0.38,
            "high": 0.43,
            "low": 0.36,
            "last": 0.43,
            "netChange": 0.04,
            "percentChange": 11.17,
            "volume": 921684,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIEN",
            "name": "Ciena Corp",
            "open": 20.36,
            "high": 20.48,
            "low": 20.18,
            "last": 20.21,
            "netChange": -0.19,
            "percentChange": -0.93,
            "volume": 2518983,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIF",
            "name": "Colonial Intermediate High",
            "open": 2.71,
            "high": 2.76,
            "low": 2.7,
            "last": 2.76,
            "netChange": 0.05,
            "percentChange": 1.85,
            "volume": 38882,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIG",
            "name": "Comp En De Mn Cemig Ads",
            "open": 1.98,
            "high": 2.06,
            "low": 1.98,
            "last": 2.06,
            "netChange": 0.08,
            "percentChange": 4.04,
            "volume": 3877574,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIG.C",
            "name": "Comp En De Mn Cemig Ads",
            "open": 2,
            "high": 2.05,
            "low": 1.9,
            "last": 2.05,
            "netChange": 0.16,
            "percentChange": 8.24,
            "volume": 6299,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CII",
            "name": "Blackrock Capital and Income Strategies",
            "open": 15.61,
            "high": 15.73,
            "low": 15.56,
            "last": 15.72,
            "netChange": 0.13,
            "percentChange": 0.83,
            "volume": 121757,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIM",
            "name": "Chimera Investment Corp",
            "open": 18.21,
            "high": 18.42,
            "low": 18.19,
            "last": 18.42,
            "netChange": 0.25,
            "percentChange": 1.38,
            "volume": 724644,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIM-A",
            "name": "Chimera Investment Corp",
            "open": 26.26,
            "high": 26.34,
            "low": 26.07,
            "last": 26.09,
            "netChange": -0.2,
            "percentChange": -0.76,
            "volume": 8657,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIM-B",
            "name": "Chimera Investment Corp",
            "open": 26.11,
            "high": 26.13,
            "low": 26,
            "last": 26.1,
            "netChange": 0.05,
            "percentChange": 0.19,
            "volume": 5129,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CINR",
            "name": "Ciner Resources LP",
            "open": 24.77,
            "high": 25.41,
            "low": 24.75,
            "last": 25.04,
            "netChange": 0.22,
            "percentChange": 0.89,
            "volume": 12801,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIO",
            "name": "City Office REIT Inc",
            "open": 12.75,
            "high": 12.86,
            "low": 12.75,
            "last": 12.79,
            "netChange": -0.02,
            "percentChange": -0.16,
            "volume": 221515,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIO-A",
            "name": "City Office REIT Inc",
            "open": 25.76,
            "high": 25.79,
            "low": 25.76,
            "last": 25.78,
            "netChange": 0.32,
            "percentChange": 1.26,
            "volume": 621,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIR",
            "name": "Circor International",
            "open": 44.3,
            "high": 45.12,
            "low": 44.3,
            "last": 44.8,
            "netChange": 0.2,
            "percentChange": 0.45,
            "volume": 67571,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CISN",
            "name": "Cision Ltd",
            "open": 11.19,
            "high": 11.31,
            "low": 11.14,
            "last": 11.27,
            "netChange": -0.01,
            "percentChange": -0.09,
            "volume": 162620,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIT",
            "name": "Cit Group Inc [Del]",
            "open": 46.97,
            "high": 47.89,
            "low": 46.92,
            "last": 47.77,
            "netChange": 0.72,
            "percentChange": 1.53,
            "volume": 748375,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CIVI",
            "name": "Civitas Solutions Inc",
            "open": 18.9,
            "high": 19.55,
            "low": 18.65,
            "last": 19.15,
            "netChange": 0.1,
            "percentChange": 0.52,
            "volume": 24392,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CJ",
            "name": "C&J Energy Services Inc",
            "open": 29.54,
            "high": 30.02,
            "low": 29.08,
            "last": 29.74,
            "netChange": 0.41,
            "percentChange": 1.4,
            "volume": 955241,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CKH",
            "name": "Seacor Smit Inc",
            "open": 48.12,
            "high": 50.08,
            "low": 48.01,
            "last": 49.01,
            "netChange": 0.89,
            "percentChange": 1.85,
            "volume": 161181,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CL",
            "name": "Colgate-Palmolive Company",
            "open": 72.31,
            "high": 72.62,
            "low": 71.78,
            "last": 71.89,
            "netChange": -0.74,
            "percentChange": -1.02,
            "volume": 4627386,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLB",
            "name": "Core Laboratories N.V.",
            "open": 100,
            "high": 101.06,
            "low": 99.46,
            "last": 100.51,
            "netChange": 0.48,
            "percentChange": 0.48,
            "volume": 450089,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLD",
            "name": "Cloud Peak Energy Inc",
            "open": 4.29,
            "high": 4.35,
            "low": 4.18,
            "last": 4.3,
            "netChange": 0.02,
            "percentChange": 0.47,
            "volume": 814556,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLDR",
            "name": "Cloudera Inc",
            "open": 15,
            "high": 15.32,
            "low": 15,
            "last": 15.29,
            "netChange": 0.18,
            "percentChange": 1.19,
            "volume": 1409323,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLDT",
            "name": "Chatham Lodging Trust [Reit]",
            "open": 22.61,
            "high": 22.77,
            "low": 22.46,
            "last": 22.62,
            "netChange": -0.02,
            "percentChange": -0.09,
            "volume": 532065,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLF",
            "name": "Cleveland-Cliffs Inc.",
            "open": 5.99,
            "high": 6.18,
            "low": 5.96,
            "last": 6.13,
            "netChange": 0.11,
            "percentChange": 1.83,
            "volume": 6663391,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLGX",
            "name": "Corelogic",
            "open": 45.42,
            "high": 45.51,
            "low": 44.65,
            "last": 44.66,
            "netChange": -0.92,
            "percentChange": -2.02,
            "volume": 468537,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLH",
            "name": "Clean Harbors",
            "open": 52.06,
            "high": 52.18,
            "low": 51.49,
            "last": 51.49,
            "netChange": -0.68,
            "percentChange": -1.3,
            "volume": 228520,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLI",
            "name": "Mack-Cali Realty Corp",
            "open": 23.02,
            "high": 23.05,
            "low": 22.2,
            "last": 22.32,
            "netChange": -0.87,
            "percentChange": -3.75,
            "volume": 1600978,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLN-B",
            "name": "Colony Financial Inc Perp Pfd",
            "open": 25.28,
            "high": 25.29,
            "low": 25.23,
            "last": 25.29,
            "netChange": 0.07,
            "percentChange": 0.28,
            "volume": 11108,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLN-D",
            "name": "Colony Northstar [Clnspd]",
            "open": 25.54,
            "high": 25.54,
            "low": 25.48,
            "last": 25.53,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 25943,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLN-E",
            "name": "Colony Northstar [Clnspe]",
            "open": 26.98,
            "high": 27.2,
            "low": 26.98,
            "last": 27.1,
            "netChange": 0.19,
            "percentChange": 0.71,
            "volume": 35588,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLN-H",
            "name": "Colony Northstar [Clnsph]",
            "open": 25.31,
            "high": 25.44,
            "low": 25.22,
            "last": 25.41,
            "netChange": 0.11,
            "percentChange": 0.43,
            "volume": 8975,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLN-I",
            "name": "Home",
            "open": 25.35,
            "high": 25.42,
            "low": 25.26,
            "last": 25.35,
            "netChange": 0.09,
            "percentChange": 0.36,
            "volume": 63204,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLN-J",
            "name": "Colony Northstar Inc Cum Red Perp Pfd Se",
            "open": 25.4,
            "high": 25.49,
            "low": 25.29,
            "last": 25.3,
            "netChange": -0.09,
            "percentChange": -0.35,
            "volume": 43555,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLNS",
            "name": "Colony Northstar Inc",
            "open": 12.4,
            "high": 12.49,
            "low": 12.19,
            "last": 12.21,
            "netChange": -0.17,
            "percentChange": -1.37,
            "volume": 3444827,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLPR",
            "name": "Clipper Realty Inc",
            "open": 9.85,
            "high": 10.07,
            "low": 9.57,
            "last": 9.98,
            "netChange": 0.09,
            "percentChange": 0.91,
            "volume": 34448,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLR",
            "name": "Continental Resources",
            "open": 45.95,
            "high": 46.14,
            "low": 45.31,
            "last": 45.92,
            "netChange": 0.4,
            "percentChange": 0.88,
            "volume": 2543809,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLS",
            "name": "Celestica Inc",
            "open": 10.62,
            "high": 10.77,
            "low": 10.58,
            "last": 10.74,
            "netChange": 0.11,
            "percentChange": 1.03,
            "volume": 881878,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLW",
            "name": "Clearwater Paper Corp",
            "open": 44.7,
            "high": 45.35,
            "low": 44.6,
            "last": 45.1,
            "netChange": 0.05,
            "percentChange": 0.11,
            "volume": 49978,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CLX",
            "name": "Clorox Company",
            "open": 133.84,
            "high": 135.62,
            "low": 133.25,
            "last": 133.51,
            "netChange": -1.03,
            "percentChange": -0.77,
            "volume": 633161,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CM",
            "name": "Canadian Imperial Bank of Commerce",
            "open": 89.36,
            "high": 90.59,
            "low": 89.23,
            "last": 90.16,
            "netChange": 0.64,
            "percentChange": 0.71,
            "volume": 1097420,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMA",
            "name": "Comerica Inc",
            "open": 78.3,
            "high": 79.82,
            "low": 77.88,
            "last": 79.13,
            "netChange": 0.71,
            "percentChange": 0.91,
            "volume": 1262438,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMA.W",
            "name": "Comerica Inc",
            "open": 50.25,
            "high": 50.25,
            "low": 50.25,
            "last": 50.25,
            "netChange": 0.01,
            "percentChange": 0.02,
            "volume": 250,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMC",
            "name": "Commercial Metals Company",
            "open": 17.97,
            "high": 18.4,
            "low": 17.97,
            "last": 18.34,
            "netChange": 0.23,
            "percentChange": 1.27,
            "volume": 1390908,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMCM",
            "name": "Cheetah Mobile Inc",
            "open": 10.85,
            "high": 10.98,
            "low": 10.75,
            "last": 10.87,
            "netChange": 0.18,
            "percentChange": 1.68,
            "volume": 1079874,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMD",
            "name": "Cantel Medical",
            "open": 103.47,
            "high": 104.28,
            "low": 102.64,
            "last": 103.65,
            "netChange": -0.34,
            "percentChange": -0.33,
            "volume": 262566,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMG",
            "name": "Chipotle Mexican Grill",
            "open": 283.56,
            "high": 291.51,
            "low": 283.56,
            "last": 289.84,
            "netChange": 6.14,
            "percentChange": 2.16,
            "volume": 1277873,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMI",
            "name": "Cummins Inc",
            "open": 163,
            "high": 163.96,
            "low": 158.75,
            "last": 159.41,
            "netChange": -7.72,
            "percentChange": -4.62,
            "volume": 3529870,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMO",
            "name": "Capstead Mortgage Corp",
            "open": 8.81,
            "high": 8.89,
            "low": 8.79,
            "last": 8.88,
            "netChange": 0.03,
            "percentChange": 0.34,
            "volume": 623765,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMO-E",
            "name": "Capstead Mortgage Corp",
            "open": 25.11,
            "high": 25.18,
            "low": 25.03,
            "last": 25.09,
            "netChange": 0,
            "percentChange": 0,
            "volume": 42831,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMP",
            "name": "Compass Minerals Intl Inc",
            "open": 64.25,
            "high": 65.05,
            "low": 64.2,
            "last": 64.7,
            "netChange": 0.25,
            "percentChange": 0.39,
            "volume": 565924,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMR-B",
            "name": "Costamare Inc Perpetual Prefer",
            "open": 24.85,
            "high": 25.05,
            "low": 24.26,
            "last": 25.01,
            "netChange": 0.21,
            "percentChange": 0.85,
            "volume": 10683,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMR-C",
            "name": "Costamare Inc Perpetual Prefer",
            "open": 25.2,
            "high": 25.46,
            "low": 25.2,
            "last": 25.25,
            "netChange": 0.04,
            "percentChange": 0.16,
            "volume": 3595,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMR-D",
            "name": "Costamare Inc 8.75% Series D Cum Perp Pr",
            "open": 25.75,
            "high": 26.25,
            "low": 25.74,
            "last": 26.25,
            "netChange": 0.05,
            "percentChange": 0.19,
            "volume": 15233,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMRE",
            "name": "Costamare Inc",
            "open": 5.59,
            "high": 5.68,
            "low": 5.57,
            "last": 5.65,
            "netChange": 0.05,
            "percentChange": 0.89,
            "volume": 562742,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMS",
            "name": "Cms Energy Corp",
            "open": 50.04,
            "high": 50.26,
            "low": 49.52,
            "last": 49.59,
            "netChange": -0.58,
            "percentChange": -1.16,
            "volume": 1628811,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMS-B",
            "name": "Consumers Engry 4.50",
            "open": 103.37,
            "high": 103.37,
            "low": 103.37,
            "last": 103.37,
            "netChange": -0.43,
            "percentChange": -0.41,
            "volume": 10,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CMU",
            "name": "Colonial Muni Income Trust",
            "open": 4.73,
            "high": 4.74,
            "low": 4.71,
            "last": 4.72,
            "netChange": -0.03,
            "percentChange": -0.63,
            "volume": 52575,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNA",
            "name": "Cna Financial Corp",
            "open": 54.18,
            "high": 54.18,
            "low": 53.55,
            "last": 53.61,
            "netChange": -0.62,
            "percentChange": -1.14,
            "volume": 249235,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNC",
            "name": "Centene Corp",
            "open": 95.67,
            "high": 95.95,
            "low": 95.04,
            "last": 95.14,
            "netChange": -0.8,
            "percentChange": -0.83,
            "volume": 1005035,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNDT",
            "name": "Conduent Inc",
            "open": 15.46,
            "high": 15.65,
            "low": 15.44,
            "last": 15.5,
            "netChange": -0.03,
            "percentChange": -0.19,
            "volume": 1029930,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNHI",
            "name": "CNH Industrial N.V.",
            "open": 12.57,
            "high": 12.6,
            "low": 12.49,
            "last": 12.53,
            "netChange": -0.13,
            "percentChange": -1.03,
            "volume": 972943,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNI",
            "name": "Canadian National Railway Company",
            "open": 79.68,
            "high": 79.92,
            "low": 79.44,
            "last": 79.77,
            "netChange": -0.24,
            "percentChange": -0.3,
            "volume": 677351,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNK",
            "name": "Cinemark Holdings Inc",
            "open": 33.21,
            "high": 34.03,
            "low": 33.18,
            "last": 33.69,
            "netChange": 0.64,
            "percentChange": 1.94,
            "volume": 1546894,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNNX",
            "name": "Cone Midstream Partners LP",
            "open": 17.01,
            "high": 17.13,
            "low": 16.76,
            "last": 16.9,
            "netChange": -0.11,
            "percentChange": -0.65,
            "volume": 142017,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNO",
            "name": "Cno Financial Group",
            "open": 23.5,
            "high": 23.84,
            "low": 23.5,
            "last": 23.79,
            "netChange": 0.15,
            "percentChange": 0.63,
            "volume": 507159,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNP",
            "name": "Centerpoint Energy Inc",
            "open": 28.98,
            "high": 29.17,
            "low": 28.91,
            "last": 29,
            "netChange": -0.03,
            "percentChange": -0.1,
            "volume": 2913139,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNQ",
            "name": "Canadian Natural Resources",
            "open": 35.13,
            "high": 35.25,
            "low": 34.67,
            "last": 34.87,
            "netChange": -0.07,
            "percentChange": -0.2,
            "volume": 1517589,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNS",
            "name": "Cohn & Steers Inc",
            "open": 44.32,
            "high": 44.88,
            "low": 44.08,
            "last": 44.73,
            "netChange": 0.21,
            "percentChange": 0.47,
            "volume": 62516,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNX",
            "name": "Consol Energy Inc",
            "open": 16.12,
            "high": 16.82,
            "low": 16.12,
            "last": 16.8,
            "netChange": 0.77,
            "percentChange": 4.8,
            "volume": 2646784,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CNXC",
            "name": "CNX Coal Resources LP",
            "open": 13.35,
            "high": 13.6,
            "low": 13.27,
            "last": 13.6,
            "netChange": 0.25,
            "percentChange": 1.87,
            "volume": 22973,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CO",
            "name": "China Cord Blood Corp",
            "open": 11,
            "high": 11.07,
            "low": 10.8,
            "last": 10.95,
            "netChange": -0.02,
            "percentChange": -0.18,
            "volume": 185940,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COD-A",
            "name": "Compass Diversified Holdings Pfd Ser A",
            "open": 24.41,
            "high": 24.7,
            "low": 24.4,
            "last": 24.6,
            "netChange": 0.15,
            "percentChange": 0.61,
            "volume": 25871,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CODI",
            "name": "Compass Diversified Holdings",
            "open": 16.65,
            "high": 16.85,
            "low": 16.6,
            "last": 16.65,
            "netChange": -0.1,
            "percentChange": -0.6,
            "volume": 127579,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COE",
            "name": "China Online Education Group",
            "open": 12.52,
            "high": 12.88,
            "low": 12.1,
            "last": 12.65,
            "netChange": 0.13,
            "percentChange": 1.04,
            "volume": 59328,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COF",
            "name": "Capital One Financial Corp",
            "open": 86.93,
            "high": 88.23,
            "low": 86.89,
            "last": 87.83,
            "netChange": 0.68,
            "percentChange": 0.78,
            "volume": 1687332,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COF-C",
            "name": "Capital One Financial Corporat",
            "open": 26.08,
            "high": 26.35,
            "low": 26.08,
            "last": 26.35,
            "netChange": 0.18,
            "percentChange": 0.69,
            "volume": 32583,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COF-D",
            "name": "Capital One Financial Corporat",
            "open": 26.77,
            "high": 26.87,
            "low": 26.76,
            "last": 26.87,
            "netChange": 0.12,
            "percentChange": 0.45,
            "volume": 32789,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COF-F",
            "name": "Capital One Financial Corporat",
            "open": 26.64,
            "high": 26.87,
            "low": 26.64,
            "last": 26.85,
            "netChange": 0.21,
            "percentChange": 0.79,
            "volume": 17740,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COF-G",
            "name": "Capital One Financial Corp",
            "open": 25.14,
            "high": 25.2,
            "low": 25.04,
            "last": 25.19,
            "netChange": 0.14,
            "percentChange": 0.56,
            "volume": 140201,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COF-H",
            "name": "Capital One Financial Corp Pfd",
            "open": 26.67,
            "high": 26.71,
            "low": 26.61,
            "last": 26.71,
            "netChange": 0.19,
            "percentChange": 0.72,
            "volume": 13256,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COF-P",
            "name": "Capital One Financial Corp Pfd",
            "open": 25.2,
            "high": 25.21,
            "low": 25.04,
            "last": 25.14,
            "netChange": -0.04,
            "percentChange": -0.16,
            "volume": 97111,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COG",
            "name": "Cabot Oil & Gas Corp",
            "open": 28.91,
            "high": 29.41,
            "low": 28.82,
            "last": 29.39,
            "netChange": 0.65,
            "percentChange": 2.26,
            "volume": 5599626,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COL",
            "name": "Rockwell Collins",
            "open": 132.3,
            "high": 132.45,
            "low": 131.93,
            "last": 132.27,
            "netChange": -0.34,
            "percentChange": -0.26,
            "volume": 991594,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COO",
            "name": "Cooper Companies",
            "open": 238.32,
            "high": 240.17,
            "low": 236.4,
            "last": 238.65,
            "netChange": -0.8,
            "percentChange": -0.33,
            "volume": 216265,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COP",
            "name": "Conocophillips",
            "open": 50.24,
            "high": 50.52,
            "low": 50,
            "last": 50.13,
            "netChange": -0.09,
            "percentChange": -0.18,
            "volume": 4191820,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COR",
            "name": "Coresite Realty Corp",
            "open": 115.05,
            "high": 115.05,
            "low": 113.13,
            "last": 114.97,
            "netChange": -0.38,
            "percentChange": -0.33,
            "volume": 339725,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COR-Z",
            "name": "Corenergy Infrastructure Trust Inc. Dep.",
            "open": 25.5,
            "high": 25.6,
            "low": 25.4,
            "last": 25.52,
            "netChange": -0.03,
            "percentChange": -0.12,
            "volume": 9506,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COR.P",
            "name": "Coresite Realty Corporation Pfd Ser A",
            "open": 25.25,
            "high": 25.26,
            "low": 25.25,
            "last": 25.25,
            "netChange": 0,
            "percentChange": 0,
            "volume": 2650,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CORR",
            "name": "Corenergy Infrastructure Trust Inc",
            "open": 35.21,
            "high": 36.15,
            "low": 35.21,
            "last": 35.73,
            "netChange": 0.25,
            "percentChange": 0.7,
            "volume": 79087,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COT",
            "name": "Cott Corp",
            "open": 16.59,
            "high": 16.97,
            "low": 16.51,
            "last": 16.96,
            "netChange": 0.46,
            "percentChange": 2.79,
            "volume": 9116395,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COTV",
            "name": "Cotiviti Holdings",
            "open": 31.7,
            "high": 32.05,
            "low": 31.64,
            "last": 31.77,
            "netChange": -0.07,
            "percentChange": -0.22,
            "volume": 265035,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "COTY",
            "name": "Coty Inc",
            "open": 16.81,
            "high": 17.18,
            "low": 16.81,
            "last": 17.05,
            "netChange": 0.2,
            "percentChange": 1.19,
            "volume": 6776870,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CP",
            "name": "Canadian Pacific Railway",
            "open": 169.97,
            "high": 170.05,
            "low": 167.17,
            "last": 168.64,
            "netChange": -0.56,
            "percentChange": -0.33,
            "volume": 475329,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPA",
            "name": "Copa Holdings S.A.",
            "open": 128.03,
            "high": 131.87,
            "low": 127.77,
            "last": 131.78,
            "netChange": 3.85,
            "percentChange": 3.01,
            "volume": 313380,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPAC",
            "name": "Cementos Pacasmayo S.A.A",
            "open": 12.01,
            "high": 12.01,
            "low": 12.01,
            "last": 12.01,
            "netChange": -0.16,
            "percentChange": -1.31,
            "volume": 114,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPB",
            "name": "Campbell Soup Company",
            "open": 48.13,
            "high": 49.76,
            "low": 48.13,
            "last": 49.72,
            "netChange": 1.4,
            "percentChange": 2.9,
            "volume": 4103638,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPE",
            "name": "Callon Petroleum Company",
            "open": 9.93,
            "high": 10.23,
            "low": 9.9,
            "last": 10.16,
            "netChange": 0.27,
            "percentChange": 2.73,
            "volume": 3304657,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPE-A",
            "name": "Callon Petroleum Company Prefer",
            "open": 52.29,
            "high": 52.29,
            "low": 52.18,
            "last": 52.18,
            "netChange": 0.25,
            "percentChange": 0.49,
            "volume": 792,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPF",
            "name": "Central Pacific Financial Co",
            "open": 29.81,
            "high": 30.5,
            "low": 29.75,
            "last": 30.36,
            "netChange": 0.31,
            "percentChange": 1.03,
            "volume": 120475,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPG",
            "name": "Crescent Pt Energy",
            "open": 7.5,
            "high": 7.66,
            "low": 7.49,
            "last": 7.52,
            "netChange": 0.12,
            "percentChange": 1.62,
            "volume": 1202965,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPK",
            "name": "Chesapeake Utilities Corp",
            "open": 81.4,
            "high": 81.65,
            "low": 80.45,
            "last": 81.55,
            "netChange": -0.3,
            "percentChange": -0.37,
            "volume": 37513,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPL",
            "name": "Cpfl Energia S.A.",
            "open": 16.78,
            "high": 16.89,
            "low": 16.77,
            "last": 16.89,
            "netChange": 0.11,
            "percentChange": 0.66,
            "volume": 111355,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPN",
            "name": "Calpine Corp",
            "open": 15.02,
            "high": 15.05,
            "low": 14.99,
            "last": 15.01,
            "netChange": -0.02,
            "percentChange": -0.13,
            "volume": 4569309,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPS",
            "name": "Cooper Std Hldg Inc",
            "open": 116.88,
            "high": 119.58,
            "low": 116.51,
            "last": 118.19,
            "netChange": 0.69,
            "percentChange": 0.59,
            "volume": 144362,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CPT",
            "name": "Camden Property Trust",
            "open": 93.88,
            "high": 94.43,
            "low": 92.53,
            "last": 93.08,
            "netChange": -1.24,
            "percentChange": -1.31,
            "volume": 685250,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CR",
            "name": "Crane Company",
            "open": 81.99,
            "high": 82.56,
            "low": 81.75,
            "last": 82.29,
            "netChange": -0.12,
            "percentChange": -0.15,
            "volume": 205793,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRC",
            "name": "California Resources Corporatio",
            "open": 15.48,
            "high": 16.04,
            "low": 15.25,
            "last": 15.91,
            "netChange": 0.68,
            "percentChange": 4.46,
            "volume": 1530490,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRCM",
            "name": "Care.Com Inc",
            "open": 18,
            "high": 18.01,
            "low": 17.61,
            "last": 18,
            "netChange": -0.08,
            "percentChange": -0.44,
            "volume": 272968,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRD.A",
            "name": "Crawford Co Cl A",
            "open": 8.39,
            "high": 8.52,
            "low": 8.22,
            "last": 8.51,
            "netChange": 0.14,
            "percentChange": 1.67,
            "volume": 55753,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRD.B",
            "name": "Crawford Co Cl B",
            "open": 9.65,
            "high": 9.92,
            "low": 9.37,
            "last": 9.9,
            "netChange": 0.15,
            "percentChange": 1.54,
            "volume": 33508,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRH",
            "name": "CRH Plc",
            "open": 35.59,
            "high": 35.78,
            "low": 35.48,
            "last": 35.62,
            "netChange": 0.47,
            "percentChange": 1.34,
            "volume": 440724,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRI",
            "name": "Carter's Inc",
            "open": 104.64,
            "high": 106.67,
            "low": 104.26,
            "last": 105.07,
            "netChange": 1.13,
            "percentChange": 1.09,
            "volume": 1038214,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRK",
            "name": "Comstock Resources",
            "open": 6.04,
            "high": 6.39,
            "low": 6,
            "last": 6.25,
            "netChange": 0.29,
            "percentChange": 4.87,
            "volume": 221948,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRL",
            "name": "Charles River Laboratories Intl",
            "open": 101.24,
            "high": 102,
            "low": 100.61,
            "last": 101.39,
            "netChange": -0.08,
            "percentChange": -0.08,
            "volume": 376906,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRM",
            "name": "Salesforce.Com Inc",
            "open": 107.19,
            "high": 107.87,
            "low": 106.73,
            "last": 107.58,
            "netChange": 0.55,
            "percentChange": 0.51,
            "volume": 4407860,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRR",
            "name": "Carbo Ceramics",
            "open": 9.25,
            "high": 10.13,
            "low": 9.14,
            "last": 9.79,
            "netChange": 0.64,
            "percentChange": 6.99,
            "volume": 893204,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRS",
            "name": "Carpenter Technology Corp",
            "open": 45.23,
            "high": 45.89,
            "low": 45.05,
            "last": 45.79,
            "netChange": 0.27,
            "percentChange": 0.59,
            "volume": 215322,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRT",
            "name": "Cross Timbers Royalty Trust",
            "open": 14.9,
            "high": 15,
            "low": 14.9,
            "last": 14.97,
            "netChange": 0.02,
            "percentChange": 0.13,
            "volume": 7781,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CRY",
            "name": "Cryolife",
            "open": 19.25,
            "high": 19.35,
            "low": 19.15,
            "last": 19.2,
            "netChange": -0.15,
            "percentChange": -0.78,
            "volume": 70290,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CS",
            "name": "Credit Suisse Group",
            "open": 15.94,
            "high": 16.15,
            "low": 15.9,
            "last": 16.1,
            "netChange": 0.12,
            "percentChange": 0.75,
            "volume": 1630792,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CSL",
            "name": "Carlisle Companies Inc",
            "open": 108.4,
            "high": 109.38,
            "low": 107.87,
            "last": 108.83,
            "netChange": -0.05,
            "percentChange": -0.05,
            "volume": 247876,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CSLT",
            "name": "Castlight Health Inc",
            "open": 3.75,
            "high": 3.85,
            "low": 3.65,
            "last": 3.75,
            "netChange": -0.05,
            "percentChange": -1.32,
            "volume": 387597,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CSRA",
            "name": "Csra Inc",
            "open": 27.81,
            "high": 27.87,
            "low": 27.55,
            "last": 27.62,
            "netChange": -0.33,
            "percentChange": -1.18,
            "volume": 772640,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CSS",
            "name": "Css Industries",
            "open": 26.84,
            "high": 27.15,
            "low": 26.84,
            "last": 27.08,
            "netChange": 0.08,
            "percentChange": 0.3,
            "volume": 22295,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CSTM",
            "name": "Constellium N.V.",
            "open": 9.7,
            "high": 10.15,
            "low": 9.68,
            "last": 10.1,
            "netChange": 0.35,
            "percentChange": 3.59,
            "volume": 1195954,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CSU",
            "name": "Capital Senior Living Corp",
            "open": 15.9,
            "high": 16.13,
            "low": 15.83,
            "last": 15.93,
            "netChange": -0.07,
            "percentChange": -0.44,
            "volume": 256441,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CSV",
            "name": "Carriage Services",
            "open": 24.56,
            "high": 25.04,
            "low": 24.55,
            "last": 24.97,
            "netChange": 0.29,
            "percentChange": 1.18,
            "volume": 137143,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTAA",
            "name": "Qwest Corp",
            "open": 24.71,
            "high": 25.06,
            "low": 24.71,
            "last": 25.05,
            "netChange": 0.31,
            "percentChange": 1.25,
            "volume": 96101,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTB",
            "name": "Cooper Tire & Rubber Company",
            "open": 34,
            "high": 34.25,
            "low": 33.65,
            "last": 33.95,
            "netChange": 0.1,
            "percentChange": 0.3,
            "volume": 471793,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTBB",
            "name": "Qwest Corp",
            "open": 23.93,
            "high": 24.03,
            "low": 23.85,
            "last": 24.02,
            "netChange": 0.2,
            "percentChange": 0.84,
            "volume": 275144,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTDD",
            "name": "Qwest Corporation 6.75% Notes Due 2057",
            "open": 23.86,
            "high": 24.08,
            "low": 23.8,
            "last": 24.01,
            "netChange": 0.21,
            "percentChange": 0.88,
            "volume": 186303,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTL",
            "name": "Centurylink",
            "open": 14.71,
            "high": 14.93,
            "low": 14.7,
            "last": 14.8,
            "netChange": 0.05,
            "percentChange": 0.34,
            "volume": 12881324,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTLT",
            "name": "Catalent Inc",
            "open": 38.19,
            "high": 38.59,
            "low": 38.02,
            "last": 38.2,
            "netChange": -0.31,
            "percentChange": -0.8,
            "volume": 760645,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTR",
            "name": "Clearbridge Energy MLP Fund In",
            "open": 11.27,
            "high": 11.27,
            "low": 11.13,
            "last": 11.24,
            "netChange": 0.08,
            "percentChange": 0.72,
            "volume": 273721,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTS",
            "name": "Cts Corp",
            "open": 26.55,
            "high": 26.85,
            "low": 26.1,
            "last": 26.6,
            "netChange": -0.15,
            "percentChange": -0.56,
            "volume": 59199,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTT",
            "name": "Catchmark Timber Trust Inc",
            "open": 13.23,
            "high": 13.34,
            "low": 13.17,
            "last": 13.21,
            "netChange": -0.09,
            "percentChange": -0.68,
            "volume": 164104,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTU",
            "name": "Qwest Corp",
            "open": 24.01,
            "high": 24.3,
            "low": 24.01,
            "last": 24.3,
            "netChange": 0.33,
            "percentChange": 1.38,
            "volume": 41318,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTV",
            "name": "Qwest Corp",
            "open": 24.32,
            "high": 24.55,
            "low": 24.32,
            "last": 24.46,
            "netChange": 0.11,
            "percentChange": 0.45,
            "volume": 93336,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTW",
            "name": "Qwest Corp",
            "open": 25.43,
            "high": 25.45,
            "low": 25.32,
            "last": 25.45,
            "netChange": 0.07,
            "percentChange": 0.28,
            "volume": 9555,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTX",
            "name": "Qwest Corp",
            "open": 23.99,
            "high": 24.23,
            "low": 23.95,
            "last": 24.21,
            "netChange": 0.25,
            "percentChange": 1.04,
            "volume": 121224,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTY",
            "name": "Qwest Corp",
            "open": 22.85,
            "high": 23.27,
            "low": 22.85,
            "last": 23.24,
            "netChange": 0.43,
            "percentChange": 1.89,
            "volume": 121094,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CTZ",
            "name": "Qwest Corporation 6.625% Notes",
            "open": 23.75,
            "high": 23.88,
            "low": 23.67,
            "last": 23.8,
            "netChange": 0.24,
            "percentChange": 1.02,
            "volume": 72834,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUB",
            "name": "Cubic Corp",
            "open": 52.75,
            "high": 53.55,
            "low": 52.6,
            "last": 53,
            "netChange": 0,
            "percentChange": 0,
            "volume": 143804,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUB-C",
            "name": "Customers Bancorp Inc Perp Pref Series C",
            "open": 27.03,
            "high": 27.13,
            "low": 27.03,
            "last": 27.13,
            "netChange": 0.1,
            "percentChange": 0.37,
            "volume": 1522,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUB-D",
            "name": "Customers Bancorp Inc",
            "open": 26.88,
            "high": 27,
            "low": 26.72,
            "last": 26.85,
            "netChange": 0.15,
            "percentChange": 0.57,
            "volume": 4000,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUB-E",
            "name": "Customers Bancorp Inc",
            "open": 26.8,
            "high": 26.89,
            "low": 26.77,
            "last": 26.82,
            "netChange": 0.03,
            "percentChange": 0.11,
            "volume": 24341,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUB-F",
            "name": "Customers Bancorp Inc. Prf",
            "open": 26.41,
            "high": 26.5,
            "low": 26.31,
            "last": 26.32,
            "netChange": -0.04,
            "percentChange": -0.15,
            "volume": 3357,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUBE",
            "name": "Cubesmart",
            "open": 29.38,
            "high": 29.52,
            "low": 29.03,
            "last": 29.08,
            "netChange": -0.31,
            "percentChange": -1.05,
            "volume": 1621849,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUBI",
            "name": "Customers Bancorp",
            "open": 26.4,
            "high": 27.05,
            "low": 26.07,
            "last": 26.76,
            "netChange": 0.21,
            "percentChange": 0.79,
            "volume": 158429,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUBS",
            "name": "Customers Bancorp Inc",
            "open": 25.94,
            "high": 25.95,
            "low": 25.9,
            "last": 25.9,
            "netChange": -0.04,
            "percentChange": -0.15,
            "volume": 2252,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUDA",
            "name": "Barracuda Networks Inc",
            "open": 21.97,
            "high": 22.06,
            "low": 21.77,
            "last": 22.05,
            "netChange": 0,
            "percentChange": 0,
            "volume": 378721,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUK",
            "name": "Carnival Plc Ads",
            "open": 66.17,
            "high": 66.54,
            "low": 65.96,
            "last": 66.5,
            "netChange": 0.33,
            "percentChange": 0.5,
            "volume": 131966,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CULP",
            "name": "Culp Inc",
            "open": 29.55,
            "high": 30.88,
            "low": 29,
            "last": 30.4,
            "netChange": 0.6,
            "percentChange": 2.01,
            "volume": 22693,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CUZ",
            "name": "Cousins Properties Inc",
            "open": 8.98,
            "high": 9.01,
            "low": 8.93,
            "last": 8.97,
            "netChange": -0.05,
            "percentChange": -0.55,
            "volume": 5416697,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CVA",
            "name": "Covanta Holding Corp",
            "open": 15.05,
            "high": 15.2,
            "low": 14.7,
            "last": 14.8,
            "netChange": -0.3,
            "percentChange": -1.99,
            "volume": 1430107,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CVE",
            "name": "Cenovus Energy Inc",
            "open": 10.15,
            "high": 10.24,
            "low": 9.97,
            "last": 10.16,
            "netChange": 0.09,
            "percentChange": 0.89,
            "volume": 2395882,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CVEO",
            "name": "Civeo Corp",
            "open": 2.07,
            "high": 2.11,
            "low": 1.94,
            "last": 1.95,
            "netChange": -0.11,
            "percentChange": -5.34,
            "volume": 904820,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CVG",
            "name": "Convergys Corp",
            "open": 23.69,
            "high": 24.06,
            "low": 23.57,
            "last": 24,
            "netChange": 0.24,
            "percentChange": 1.01,
            "volume": 446346,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CVI",
            "name": "Cvr Energy Inc",
            "open": 31.33,
            "high": 31.9,
            "low": 31.1,
            "last": 31.74,
            "netChange": 0.48,
            "percentChange": 1.54,
            "volume": 393119,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CVNA",
            "name": "Carvana Co. Class A",
            "open": 15.4,
            "high": 15.76,
            "low": 15.27,
            "last": 15.5,
            "netChange": 0.1,
            "percentChange": 0.65,
            "volume": 529423,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CVRR",
            "name": "Cvr Refining LP",
            "open": 12.75,
            "high": 12.75,
            "low": 12.25,
            "last": 12.3,
            "netChange": -0.2,
            "percentChange": -1.6,
            "volume": 586105,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CVS",
            "name": "CVS Corp",
            "open": 70.25,
            "high": 71.03,
            "low": 70,
            "last": 70.68,
            "netChange": 0.42,
            "percentChange": 0.6,
            "volume": 5382233,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CVX",
            "name": "Chevron Corp",
            "open": 114.79,
            "high": 114.99,
            "low": 113.9,
            "last": 114.71,
            "netChange": 0.14,
            "percentChange": 0.12,
            "volume": 4337473,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CW",
            "name": "Curtiss-Wright Corp",
            "open": 118.43,
            "high": 118.97,
            "low": 118.02,
            "last": 118.29,
            "netChange": -0.97,
            "percentChange": -0.81,
            "volume": 349838,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CWH",
            "name": "Camping World Holdings Inc",
            "open": 42.46,
            "high": 43.07,
            "low": 42.03,
            "last": 42.5,
            "netChange": 0,
            "percentChange": 0,
            "volume": 426699,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CWT",
            "name": "California Water Service Group Holding",
            "open": 43.6,
            "high": 44.2,
            "low": 43.45,
            "last": 44.1,
            "netChange": 0.15,
            "percentChange": 0.34,
            "volume": 348011,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CX",
            "name": "Cemex S.A.B. De C.V.",
            "open": 7.86,
            "high": 7.94,
            "low": 7.83,
            "last": 7.85,
            "netChange": 0,
            "percentChange": 0,
            "volume": 5952655,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CXE",
            "name": "Colonial High Income Muni Trust",
            "open": 5.32,
            "high": 5.38,
            "low": 5.31,
            "last": 5.33,
            "netChange": 0.04,
            "percentChange": 0.76,
            "volume": 121947,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CXH",
            "name": "Colonial Investment Grade Muni Trust",
            "open": 9.7,
            "high": 9.75,
            "low": 9.69,
            "last": 9.74,
            "netChange": 0.03,
            "percentChange": 0.31,
            "volume": 36880,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CXO",
            "name": "Concho Resources Inc",
            "open": 138.56,
            "high": 139.85,
            "low": 137.95,
            "last": 138.65,
            "netChange": 0.41,
            "percentChange": 0.3,
            "volume": 533377,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CXP",
            "name": "Columbia Property Trust Inc",
            "open": 22.39,
            "high": 22.6,
            "low": 22.31,
            "last": 22.5,
            "netChange": 0.03,
            "percentChange": 0.13,
            "volume": 461656,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CXW",
            "name": "Corecivic Inc",
            "open": 23.35,
            "high": 23.6,
            "low": 23.14,
            "last": 23.21,
            "netChange": -0.2,
            "percentChange": -0.85,
            "volume": 726492,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CYD",
            "name": "China Yuchai International",
            "open": 24.19,
            "high": 24.45,
            "low": 23.85,
            "last": 24.13,
            "netChange": -0.15,
            "percentChange": -0.62,
            "volume": 121957,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CYH",
            "name": "Community Health Systems",
            "open": 4.23,
            "high": 4.29,
            "low": 4.09,
            "last": 4.15,
            "netChange": -0.07,
            "percentChange": -1.66,
            "volume": 2631979,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CYS",
            "name": "Cys Investments Inc",
            "open": 7.98,
            "high": 8.06,
            "low": 7.97,
            "last": 8.05,
            "netChange": 0.07,
            "percentChange": 0.88,
            "volume": 758371,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CYS-A",
            "name": "Cys Investments Inc",
            "open": 25.15,
            "high": 25.15,
            "low": 25,
            "last": 25.1,
            "netChange": 0.08,
            "percentChange": 0.32,
            "volume": 8425,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CYS-B",
            "name": "Cys Investments Inc",
            "open": 24.49,
            "high": 24.79,
            "low": 24.43,
            "last": 24.71,
            "netChange": 0.25,
            "percentChange": 1.02,
            "volume": 42852,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "CZZ",
            "name": "Cosan Ltd",
            "open": 8.16,
            "high": 8.43,
            "low": 8.14,
            "last": 8.39,
            "netChange": 0.27,
            "percentChange": 3.33,
            "volume": 955941,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "D",
            "name": "Dominion Resources",
            "open": 81.66,
            "high": 82,
            "low": 81.25,
            "last": 81.32,
            "netChange": -0.64,
            "percentChange": -0.78,
            "volume": 1705386,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DAC",
            "name": "Danaos Corp",
            "open": 1.65,
            "high": 1.7,
            "low": 1.6,
            "last": 1.6,
            "netChange": -0.05,
            "percentChange": -3.03,
            "volume": 52929,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DAL",
            "name": "Delta Air Lines Inc",
            "open": 50.05,
            "high": 50.19,
            "low": 49.53,
            "last": 49.82,
            "netChange": -0.63,
            "percentChange": -1.25,
            "volume": 5005557,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DAN",
            "name": "Dana Inc",
            "open": 30.48,
            "high": 31.59,
            "low": 30.35,
            "last": 31.18,
            "netChange": 0.18,
            "percentChange": 0.58,
            "volume": 1377577,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DAR",
            "name": "Darling International Inc",
            "open": 16.05,
            "high": 16.49,
            "low": 16.05,
            "last": 16.37,
            "netChange": 0.22,
            "percentChange": 1.36,
            "volume": 685645,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DATA",
            "name": "Tableau Software Inc Class A",
            "open": 70.35,
            "high": 70.96,
            "low": 69.61,
            "last": 70.19,
            "netChange": -0.12,
            "percentChange": -0.17,
            "volume": 858531,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DB",
            "name": "Deutsche Bank Ag",
            "open": 19.02,
            "high": 19.2,
            "low": 18.99,
            "last": 19.13,
            "netChange": 0.09,
            "percentChange": 0.47,
            "volume": 3859249,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DBD",
            "name": "Diebold Nixdorf Inc",
            "open": 17.75,
            "high": 18.8,
            "low": 17.75,
            "last": 18.3,
            "netChange": 0.45,
            "percentChange": 2.52,
            "volume": 1166262,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DBL",
            "name": "Doubleline Opportunistic Credi",
            "open": 22.56,
            "high": 22.65,
            "low": 22.54,
            "last": 22.57,
            "netChange": 0.01,
            "percentChange": 0.04,
            "volume": 47002,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DCF",
            "name": "Dreyfus Alcentra Global Credit Income 20",
            "open": 10.01,
            "high": 10.01,
            "low": 10.01,
            "last": 10.01,
            "netChange": -0.02,
            "percentChange": -0.2,
            "volume": 888,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DCI",
            "name": "Donaldson Company",
            "open": 46.78,
            "high": 47.08,
            "low": 46.73,
            "last": 46.91,
            "netChange": -0.02,
            "percentChange": -0.04,
            "volume": 304285,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DCM",
            "name": "Ntt Docomo Inc",
            "open": 24.96,
            "high": 25,
            "low": 24.92,
            "last": 24.97,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 94561,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DCO",
            "name": "Ducommun Inc",
            "open": 26.39,
            "high": 26.71,
            "low": 26.05,
            "last": 26.34,
            "netChange": -0.16,
            "percentChange": -0.6,
            "volume": 63970,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DCP",
            "name": "Dcp Midstream LP",
            "open": 33.97,
            "high": 34.35,
            "low": 33.55,
            "last": 34.25,
            "netChange": 0.56,
            "percentChange": 1.66,
            "volume": 241712,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DCT",
            "name": "Dct Industrial Trust Inc",
            "open": 60.33,
            "high": 60.57,
            "low": 59.84,
            "last": 60.18,
            "netChange": -0.36,
            "percentChange": -0.59,
            "volume": 324077,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DCUD",
            "name": "Dominion Resources Inc",
            "open": 51.62,
            "high": 51.75,
            "low": 51.42,
            "last": 51.51,
            "netChange": -0.16,
            "percentChange": -0.31,
            "volume": 14951,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DD-A",
            "name": "Du Pont E I 3.50 Pfd",
            "open": 90.38,
            "high": 90.38,
            "low": 90.38,
            "last": 90.38,
            "netChange": 0.23,
            "percentChange": 0.26,
            "volume": 152,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DD-B",
            "name": "Du Pont E I 4.50 Pfd",
            "open": 104.37,
            "high": 104.37,
            "low": 104.37,
            "last": 104.37,
            "netChange": 0,
            "percentChange": 0,
            "volume": 208,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DDD",
            "name": "3D Systems Corp",
            "open": 8.25,
            "high": 8.42,
            "low": 8.19,
            "last": 8.34,
            "netChange": 0,
            "percentChange": 0,
            "volume": 2047967,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DDE",
            "name": "Dover Downs Gaming & Entertainment Inc",
            "open": 1,
            "high": 1,
            "low": 0.96,
            "last": 0.98,
            "netChange": 0.01,
            "percentChange": 1.02,
            "volume": 24741,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DDF",
            "name": "Delaware Dividend & Income",
            "open": 10.49,
            "high": 10.59,
            "low": 10.48,
            "last": 10.58,
            "netChange": 0.07,
            "percentChange": 0.67,
            "volume": 13846,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DDR",
            "name": "DDR Corp",
            "open": 8.28,
            "high": 8.43,
            "low": 8.24,
            "last": 8.28,
            "netChange": 0.03,
            "percentChange": 0.36,
            "volume": 4517478,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DDR-A",
            "name": "DDR Corp Dep Shs Repstg 1\/20Th Cl A Cum",
            "open": 26.04,
            "high": 26.04,
            "low": 25.42,
            "last": 25.62,
            "netChange": -0.38,
            "percentChange": -1.46,
            "volume": 12943,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DDR-J",
            "name": "DDR Corp",
            "open": 25.3,
            "high": 25.54,
            "low": 25.3,
            "last": 25.54,
            "netChange": 0.19,
            "percentChange": 0.75,
            "volume": 3034,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DDR-K",
            "name": "DDR Corp",
            "open": 25.38,
            "high": 25.4,
            "low": 25.34,
            "last": 25.4,
            "netChange": 0.07,
            "percentChange": 0.28,
            "volume": 11309,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DDS",
            "name": "Dillard's",
            "open": 56.25,
            "high": 57,
            "low": 54.73,
            "last": 55.58,
            "netChange": -0.03,
            "percentChange": -0.05,
            "volume": 697962,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DDT",
            "name": "Dillard's",
            "open": 25.58,
            "high": 25.75,
            "low": 25.51,
            "last": 25.75,
            "netChange": 0.21,
            "percentChange": 0.82,
            "volume": 25448,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DE",
            "name": "Deere & Company",
            "open": 134.01,
            "high": 136.51,
            "low": 133.76,
            "last": 135.77,
            "netChange": 1.16,
            "percentChange": 0.86,
            "volume": 1964978,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DEA",
            "name": "Easterly Government Properties",
            "open": 20.84,
            "high": 20.94,
            "low": 20.67,
            "last": 20.82,
            "netChange": -0.06,
            "percentChange": -0.29,
            "volume": 285171,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DECK",
            "name": "Deckers Outdoor Corp",
            "open": 70.61,
            "high": 71.84,
            "low": 70.42,
            "last": 71.32,
            "netChange": 1.25,
            "percentChange": 1.78,
            "volume": 784643,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DEI",
            "name": "Douglas Emmett",
            "open": 40.72,
            "high": 40.8,
            "low": 40.42,
            "last": 40.51,
            "netChange": -0.17,
            "percentChange": -0.42,
            "volume": 479901,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DEL",
            "name": "Deltic Timber Corp",
            "open": 94.53,
            "high": 95.38,
            "low": 93.86,
            "last": 94.72,
            "netChange": -0.22,
            "percentChange": -0.23,
            "volume": 139201,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DEO",
            "name": "Diageo Plc",
            "open": 136.62,
            "high": 136.63,
            "low": 135.78,
            "last": 136.1,
            "netChange": 0.07,
            "percentChange": 0.05,
            "volume": 385590,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DESP",
            "name": "Despegar.Com Corp",
            "open": 29.47,
            "high": 30,
            "low": 27.25,
            "last": 28.5,
            "netChange": -0.66,
            "percentChange": -2.26,
            "volume": 423839,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DEX",
            "name": "Delaware Enhanced Global Dividend",
            "open": 11.57,
            "high": 11.61,
            "low": 11.54,
            "last": 11.59,
            "netChange": 0.02,
            "percentChange": 0.17,
            "volume": 18798,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DF",
            "name": "Dean Foods Company",
            "open": 9.85,
            "high": 10.09,
            "low": 9.75,
            "last": 9.98,
            "netChange": 0.22,
            "percentChange": 2.25,
            "volume": 1869752,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DFIN",
            "name": "Donnelly Financial Solutions Inc",
            "open": 19.69,
            "high": 20.04,
            "low": 19.69,
            "last": 20.01,
            "netChange": 0.2,
            "percentChange": 1.01,
            "volume": 171702,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DFP",
            "name": "Flaherty & Crumrine Dynamic",
            "open": 26.67,
            "high": 26.67,
            "low": 26.35,
            "last": 26.5,
            "netChange": 0.3,
            "percentChange": 1.15,
            "volume": 48440,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DFS",
            "name": "Discover Financial Services",
            "open": 64.6,
            "high": 65.39,
            "low": 64.5,
            "last": 65.06,
            "netChange": 0.24,
            "percentChange": 0.37,
            "volume": 1491345,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DG",
            "name": "Dollar General Corp",
            "open": 84.94,
            "high": 85.52,
            "low": 84.46,
            "last": 85.5,
            "netChange": 0.59,
            "percentChange": 0.69,
            "volume": 2492000,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DGX",
            "name": "Quest Diagnostics Inc",
            "open": 92.63,
            "high": 93.71,
            "low": 92.02,
            "last": 93.04,
            "netChange": 0.1,
            "percentChange": 0.11,
            "volume": 2013414,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DHF",
            "name": "Dreyfus High Yield Strategies Fund",
            "open": 3.31,
            "high": 3.36,
            "low": 3.31,
            "last": 3.34,
            "netChange": 0.03,
            "percentChange": 0.91,
            "volume": 189485,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DHG",
            "name": "Dws High Income Opportunities Fund",
            "open": 14.82,
            "high": 14.88,
            "low": 14.82,
            "last": 14.87,
            "netChange": 0.05,
            "percentChange": 0.33,
            "volume": 15150,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DHI",
            "name": "D.R. Horton",
            "open": 47.43,
            "high": 48.31,
            "low": 47.41,
            "last": 48.13,
            "netChange": 0.61,
            "percentChange": 1.28,
            "volume": 3078630,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DHR",
            "name": "Danaher Corp",
            "open": 93.12,
            "high": 93.64,
            "low": 92.8,
            "last": 93.3,
            "netChange": -0.28,
            "percentChange": -0.3,
            "volume": 1510518,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DHT",
            "name": "Dht Holdings",
            "open": 3.86,
            "high": 3.92,
            "low": 3.83,
            "last": 3.92,
            "netChange": 0.05,
            "percentChange": 1.29,
            "volume": 338874,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DHX",
            "name": "Dice Holdings",
            "open": 1.8,
            "high": 1.9,
            "low": 1.75,
            "last": 1.75,
            "netChange": -0.1,
            "percentChange": -5.41,
            "volume": 154508,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DIAX",
            "name": "Nuveen DOW",
            "open": 17.68,
            "high": 17.7,
            "low": 17.6,
            "last": 17.66,
            "netChange": 0.04,
            "percentChange": 0.23,
            "volume": 75386,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DIN",
            "name": "Dineequity Inc",
            "open": 45.11,
            "high": 46.07,
            "low": 44.92,
            "last": 45.2,
            "netChange": 0.02,
            "percentChange": 0.04,
            "volume": 502795,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DIS",
            "name": "Walt Disney Company",
            "open": 103.22,
            "high": 103.99,
            "low": 102.97,
            "last": 103.44,
            "netChange": -0.16,
            "percentChange": -0.15,
            "volume": 7500844,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DK",
            "name": "Delek US Holdings",
            "open": 29,
            "high": 29.77,
            "low": 28.76,
            "last": 29.71,
            "netChange": 1.12,
            "percentChange": 3.92,
            "volume": 1912918,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DKL",
            "name": "Delek Logistics Partners LP",
            "open": 28.35,
            "high": 28.7,
            "low": 26.8,
            "last": 27.4,
            "netChange": -0.85,
            "percentChange": -3.01,
            "volume": 160980,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DKS",
            "name": "Dick's Sporting Goods Inc",
            "open": 28.87,
            "high": 29.16,
            "low": 28.03,
            "last": 28.8,
            "netChange": 0.83,
            "percentChange": 2.97,
            "volume": 7505889,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DKT",
            "name": "Deutsch Bk Contingent Cap TR V",
            "open": 26.31,
            "high": 26.45,
            "low": 26.31,
            "last": 26.42,
            "netChange": 0.11,
            "percentChange": 0.42,
            "volume": 58701,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DL",
            "name": "China Distance Education Holdings",
            "open": 7.92,
            "high": 8.13,
            "low": 7.92,
            "last": 7.99,
            "netChange": 0.08,
            "percentChange": 1.01,
            "volume": 19582,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLB",
            "name": "Dolby Laboratories",
            "open": 60.95,
            "high": 61.59,
            "low": 60.95,
            "last": 61.49,
            "netChange": 0.54,
            "percentChange": 0.89,
            "volume": 351419,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLN-A",
            "name": "Dynagas Lng Partners LP 9.00% Series A",
            "open": 26.63,
            "high": 26.7,
            "low": 26.63,
            "last": 26.7,
            "netChange": 0.07,
            "percentChange": 0.26,
            "volume": 8519,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLNG",
            "name": "Dynagas Lng Partners LP",
            "open": 12.72,
            "high": 12.9,
            "low": 12.5,
            "last": 12.54,
            "netChange": 0.02,
            "percentChange": 0.16,
            "volume": 131208,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLPH",
            "name": "Delphi Automotive Plc",
            "open": 98.92,
            "high": 99.28,
            "low": 97.67,
            "last": 98.7,
            "netChange": -0.54,
            "percentChange": -0.54,
            "volume": 1540262,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLR",
            "name": "Digital Realty Trust",
            "open": 119.75,
            "high": 120,
            "low": 117.84,
            "last": 118.11,
            "netChange": -2.16,
            "percentChange": -1.8,
            "volume": 800934,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLR-C",
            "name": "Digital Realty Trust Inc. 6.625% Series",
            "open": 27.32,
            "high": 27.55,
            "low": 27.32,
            "last": 27.55,
            "netChange": 0.2,
            "percentChange": 0.73,
            "volume": 4456,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLR-G",
            "name": "Digital Realty Trust Inc",
            "open": 25.59,
            "high": 25.6,
            "low": 25.48,
            "last": 25.49,
            "netChange": -0.01,
            "percentChange": -0.06,
            "volume": 15222,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLR-H",
            "name": "Digital Realty",
            "open": 26.81,
            "high": 26.96,
            "low": 26.75,
            "last": 26.87,
            "netChange": -0.02,
            "percentChange": -0.07,
            "volume": 18208,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLR-I",
            "name": "Digital Rlty TR Inc Pfd Sr I %",
            "open": 27.18,
            "high": 27.56,
            "low": 27.18,
            "last": 27.55,
            "netChange": 0.27,
            "percentChange": 0.99,
            "volume": 12345,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLR-J",
            "name": "Digital Realty Trust Inc Cum Redeemable",
            "open": 25.1,
            "high": 25.1,
            "low": 24.98,
            "last": 25,
            "netChange": -0.1,
            "percentChange": -0.4,
            "volume": 45379,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DLX",
            "name": "Deluxe Corp",
            "open": 67.46,
            "high": 68.29,
            "low": 67.07,
            "last": 67.81,
            "netChange": 0.15,
            "percentChange": 0.22,
            "volume": 186407,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DM",
            "name": "Dominion Midstream Partners LP",
            "open": 31,
            "high": 31.15,
            "low": 30.45,
            "last": 31,
            "netChange": 0.05,
            "percentChange": 0.16,
            "volume": 96034,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DMB",
            "name": "Dreyfus Municipal Bond Infrastr",
            "open": 13.1,
            "high": 13.11,
            "low": 13.04,
            "last": 13.1,
            "netChange": 0.02,
            "percentChange": 0.15,
            "volume": 40902,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DMO",
            "name": "Western Asset Mortgage Defined Opp",
            "open": 24.48,
            "high": 24.64,
            "low": 24.46,
            "last": 24.56,
            "netChange": 0.1,
            "percentChange": 0.41,
            "volume": 28622,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DNB",
            "name": "Dun & Bradstreet Corp",
            "open": 117.73,
            "high": 119.49,
            "low": 117.73,
            "last": 119.27,
            "netChange": 1.4,
            "percentChange": 1.19,
            "volume": 163696,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DNI",
            "name": "Chartwell Dividend & Income Fund",
            "open": 13.11,
            "high": 13.17,
            "low": 13.09,
            "last": 13.17,
            "netChange": 0.08,
            "percentChange": 0.61,
            "volume": 23227,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DNOW",
            "name": "Now Inc",
            "open": 10.14,
            "high": 10.45,
            "low": 10.14,
            "last": 10.25,
            "netChange": 0.06,
            "percentChange": 0.59,
            "volume": 1121339,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DNP",
            "name": "Duff & Phelps Utilities Income",
            "open": 11.31,
            "high": 11.35,
            "low": 11.25,
            "last": 11.27,
            "netChange": -0.04,
            "percentChange": -0.35,
            "volume": 258907,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DNR",
            "name": "Denbury Resources",
            "open": 1.67,
            "high": 1.74,
            "low": 1.64,
            "last": 1.74,
            "netChange": 0.11,
            "percentChange": 6.75,
            "volume": 5310579,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DO",
            "name": "Diamond Offshore Drilling",
            "open": 15.84,
            "high": 16.19,
            "low": 15.63,
            "last": 16.06,
            "netChange": 0.3,
            "percentChange": 1.9,
            "volume": 1452198,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DOC",
            "name": "Physicians Realty Trust",
            "open": 18.08,
            "high": 18.21,
            "low": 18.07,
            "last": 18.2,
            "netChange": 0.05,
            "percentChange": 0.28,
            "volume": 895409,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DOOR",
            "name": "Masonite Wrldwde Hld",
            "open": 71,
            "high": 72.35,
            "low": 70.95,
            "last": 72,
            "netChange": 0.6,
            "percentChange": 0.84,
            "volume": 153436,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DOV",
            "name": "Dover Corp",
            "open": 93.51,
            "high": 94.48,
            "low": 93.07,
            "last": 94.22,
            "netChange": 0.21,
            "percentChange": 0.22,
            "volume": 946187,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DPG",
            "name": "Duff & Phelps Global Utility I",
            "open": 15.4,
            "high": 15.47,
            "low": 15.35,
            "last": 15.44,
            "netChange": 0,
            "percentChange": 0,
            "volume": 115815,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DPLO",
            "name": "Diplomat Pharmacy Inc",
            "open": 14.71,
            "high": 15.48,
            "low": 14.66,
            "last": 15,
            "netChange": 0.37,
            "percentChange": 2.53,
            "volume": 2383698,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DPS",
            "name": "Dr Pepper Snapple Group Inc",
            "open": 86.81,
            "high": 87.29,
            "low": 86.54,
            "last": 87.26,
            "netChange": 0.14,
            "percentChange": 0.16,
            "volume": 668428,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DPZ",
            "name": "Domino's Pizza Inc",
            "open": 176.83,
            "high": 179,
            "low": 176.62,
            "last": 178.65,
            "netChange": 1.18,
            "percentChange": 0.66,
            "volume": 1133930,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DQ",
            "name": "Daqo New Energy",
            "open": 39.7,
            "high": 43.29,
            "low": 39.32,
            "last": 43.06,
            "netChange": 3.19,
            "percentChange": 8,
            "volume": 267126,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DRD",
            "name": "Drdgold Ltd",
            "open": 3.65,
            "high": 3.77,
            "low": 3.61,
            "last": 3.77,
            "netChange": 0.11,
            "percentChange": 3.01,
            "volume": 74558,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DRE",
            "name": "Duke Realty Corp",
            "open": 28.87,
            "high": 28.93,
            "low": 28.67,
            "last": 28.84,
            "netChange": -0.17,
            "percentChange": -0.59,
            "volume": 1588027,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DRH",
            "name": "Diamondrock Hospitality Company",
            "open": 11.12,
            "high": 11.25,
            "low": 11.1,
            "last": 11.19,
            "netChange": 0.01,
            "percentChange": 0.09,
            "volume": 1809905,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DRI",
            "name": "Darden Restaurants",
            "open": 82.49,
            "high": 83.23,
            "low": 82.2,
            "last": 82.81,
            "netChange": 0.48,
            "percentChange": 0.58,
            "volume": 707883,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DRQ",
            "name": "Dril-Quip",
            "open": 44.55,
            "high": 45.3,
            "low": 44.4,
            "last": 44.8,
            "netChange": 0.3,
            "percentChange": 0.67,
            "volume": 295761,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DRUA",
            "name": "Dominion Resources Inc",
            "open": 25.52,
            "high": 25.55,
            "low": 25.47,
            "last": 25.5,
            "netChange": -0.02,
            "percentChange": -0.08,
            "volume": 112354,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DS",
            "name": "Drive Shack Inc",
            "open": 4.98,
            "high": 5.19,
            "low": 4.98,
            "last": 5.14,
            "netChange": 0.14,
            "percentChange": 2.8,
            "volume": 697463,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DS-D",
            "name": "Drive Shack Inc [Dspd]",
            "open": 25.46,
            "high": 25.46,
            "low": 25.46,
            "last": 25.46,
            "netChange": 0,
            "percentChange": 0,
            "volume": 50,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DSE",
            "name": "Duff & Phelps Select Energy ML",
            "open": 5.17,
            "high": 5.25,
            "low": 5.15,
            "last": 5.23,
            "netChange": 0.06,
            "percentChange": 1.16,
            "volume": 173600,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DSL",
            "name": "Doubleline Income Solutions Fun",
            "open": 20.25,
            "high": 20.27,
            "low": 20.13,
            "last": 20.18,
            "netChange": -0.03,
            "percentChange": -0.15,
            "volume": 307747,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DSM",
            "name": "Dreyfus Strategic Muni Bond Fund",
            "open": 8.44,
            "high": 8.49,
            "low": 8.43,
            "last": 8.43,
            "netChange": -0.02,
            "percentChange": -0.24,
            "volume": 51955,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DST",
            "name": "Dst Systems",
            "open": 59.35,
            "high": 59.94,
            "low": 59.12,
            "last": 59.77,
            "netChange": 0.08,
            "percentChange": 0.13,
            "volume": 215850,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DSU",
            "name": "Blackrock Debt Strategies Fund",
            "open": 11.5,
            "high": 11.57,
            "low": 11.47,
            "last": 11.57,
            "netChange": 0.07,
            "percentChange": 0.61,
            "volume": 134097,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DSW",
            "name": "DSW Inc",
            "open": 21.37,
            "high": 22.22,
            "low": 21,
            "last": 22.15,
            "netChange": 1.95,
            "percentChange": 9.65,
            "volume": 5638708,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DSX",
            "name": "Diana Shipping Inc",
            "open": 3.99,
            "high": 4.06,
            "low": 3.93,
            "last": 4.03,
            "netChange": 0.11,
            "percentChange": 2.81,
            "volume": 396397,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DSX-B",
            "name": "Diana Shipping",
            "open": 24,
            "high": 24,
            "low": 23.65,
            "last": 23.65,
            "netChange": -0.15,
            "percentChange": -0.63,
            "volume": 8287,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DSXN",
            "name": "Diana Shipping Inc",
            "open": 25.15,
            "high": 25.21,
            "low": 25.03,
            "last": 25.05,
            "netChange": -0.05,
            "percentChange": -0.18,
            "volume": 6607,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DTE",
            "name": "Dte Energy Company",
            "open": 113.64,
            "high": 114.08,
            "low": 112.55,
            "last": 112.92,
            "netChange": -1.07,
            "percentChange": -0.94,
            "volume": 970662,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DTF",
            "name": "Duff & Phelps Utilities Tax-Free Income",
            "open": 14.26,
            "high": 14.27,
            "low": 14.24,
            "last": 14.27,
            "netChange": 0.03,
            "percentChange": 0.21,
            "volume": 18379,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DTJ",
            "name": "Dte Energy Company 2016 Series",
            "open": 25.26,
            "high": 25.39,
            "low": 25.26,
            "last": 25.27,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 64892,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DTK",
            "name": "Deutsche Bk Contingent Cap TR I",
            "open": 25.61,
            "high": 25.66,
            "low": 25.6,
            "last": 25.62,
            "netChange": 0.02,
            "percentChange": 0.08,
            "volume": 121831,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DTL-",
            "name": "Datalink Corp",
            "open": 28.92,
            "high": 29,
            "low": 28.61,
            "last": 28.96,
            "netChange": 0.02,
            "percentChange": 0.06,
            "volume": 1870,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DTQ",
            "name": "Dte Energy Co",
            "open": 25.05,
            "high": 25.05,
            "low": 25.01,
            "last": 25.02,
            "netChange": -0.04,
            "percentChange": -0.16,
            "volume": 15018,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DTV",
            "name": "Dte Energy Co",
            "open": 55.8,
            "high": 55.8,
            "low": 55.67,
            "last": 55.68,
            "netChange": -0.12,
            "percentChange": -0.22,
            "volume": 2855,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DTY",
            "name": "Dte Energy Co",
            "open": 27.62,
            "high": 27.62,
            "low": 27.34,
            "last": 27.34,
            "netChange": -0.08,
            "percentChange": -0.29,
            "volume": 28673,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DUC",
            "name": "Duff & Phelps Utility & Corporate Trust",
            "open": 8.87,
            "high": 8.92,
            "low": 8.87,
            "last": 8.91,
            "netChange": 0.01,
            "percentChange": 0.11,
            "volume": 62739,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DUK",
            "name": "Duke Energy Corp",
            "open": 88.86,
            "high": 89.28,
            "low": 88.45,
            "last": 88.52,
            "netChange": -0.69,
            "percentChange": -0.77,
            "volume": 2652701,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DUKH",
            "name": "Duke Energy Corp",
            "open": 25.13,
            "high": 25.27,
            "low": 25.07,
            "last": 25.25,
            "netChange": 0.13,
            "percentChange": 0.52,
            "volume": 20307,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DVA",
            "name": "Davita Healthcare Partners Inc",
            "open": 55.31,
            "high": 55.63,
            "low": 54.88,
            "last": 54.91,
            "netChange": -0.73,
            "percentChange": -1.31,
            "volume": 1688157,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DVD",
            "name": "Dover Downs Entertainment",
            "open": 1.94,
            "high": 1.97,
            "low": 1.9,
            "last": 1.95,
            "netChange": 0,
            "percentChange": 0,
            "volume": 7517,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DVMT",
            "name": "Dell Technologies Inc. Cl V",
            "open": 81.18,
            "high": 81.89,
            "low": 80.89,
            "last": 81.49,
            "netChange": 0.16,
            "percentChange": 0.2,
            "volume": 1119298,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DVN",
            "name": "Devon Energy Corp",
            "open": 38.42,
            "high": 38.96,
            "low": 38.31,
            "last": 38.68,
            "netChange": 0.52,
            "percentChange": 1.36,
            "volume": 3254081,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DWDP",
            "name": "Dowdupont Inc.",
            "open": 70.61,
            "high": 71.21,
            "low": 70.5,
            "last": 70.74,
            "netChange": 0.06,
            "percentChange": 0.08,
            "volume": 8784131,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DX",
            "name": "Dynex Capital",
            "open": 6.95,
            "high": 7.03,
            "low": 6.95,
            "last": 7.01,
            "netChange": 0.03,
            "percentChange": 0.43,
            "volume": 321965,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DX-A",
            "name": "Dynex Capital Inc",
            "open": 25.53,
            "high": 25.53,
            "low": 25.5,
            "last": 25.5,
            "netChange": 0.01,
            "percentChange": 0.03,
            "volume": 1225,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DX-B",
            "name": "Dynex Capital Inc",
            "open": 24.83,
            "high": 24.83,
            "low": 24.78,
            "last": 24.83,
            "netChange": 0,
            "percentChange": 0,
            "volume": 1866,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DXB",
            "name": "Deutsche Bk Contingent Cap TR I",
            "open": 25.75,
            "high": 25.84,
            "low": 25.74,
            "last": 25.8,
            "netChange": 0.05,
            "percentChange": 0.19,
            "volume": 157727,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DXC",
            "name": "Dxc Technology Company",
            "open": 96.89,
            "high": 97.2,
            "low": 96.49,
            "last": 96.9,
            "netChange": -0.42,
            "percentChange": -0.43,
            "volume": 1097375,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DY",
            "name": "Dycom Industries",
            "open": 87.67,
            "high": 91.22,
            "low": 87.67,
            "last": 90.04,
            "netChange": 2.14,
            "percentChange": 2.43,
            "volume": 568983,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DYN",
            "name": "Dynegy Inc",
            "open": 12.11,
            "high": 12.41,
            "low": 12.11,
            "last": 12.33,
            "netChange": 0.06,
            "percentChange": 0.49,
            "volume": 9293063,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "DYNC",
            "name": "Dynegy Inc 7.00% Tangible Equi",
            "open": 82.86,
            "high": 83.25,
            "low": 82.65,
            "last": 83,
            "netChange": 0.82,
            "percentChange": 1,
            "volume": 66898,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "E",
            "name": "Eni S.P.A.",
            "open": 32.41,
            "high": 32.59,
            "low": 32.35,
            "last": 32.55,
            "netChange": 0.14,
            "percentChange": 0.43,
            "volume": 160554,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EAB",
            "name": "First Mortgage Bonds",
            "open": 24.93,
            "high": 25.1,
            "low": 24.93,
            "last": 25.1,
            "netChange": -0.03,
            "percentChange": -0.13,
            "volume": 4049,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EAE",
            "name": "Entergy Arkansas Inc",
            "open": 25.04,
            "high": 25.09,
            "low": 25.03,
            "last": 25.09,
            "netChange": 0.07,
            "percentChange": 0.3,
            "volume": 1611,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EAI",
            "name": "Entergy Arkansas Inc",
            "open": 25.18,
            "high": 25.24,
            "low": 24.98,
            "last": 25.24,
            "netChange": 0.12,
            "percentChange": 0.48,
            "volume": 27233,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EARN",
            "name": "Ellington Residential Mortgage",
            "open": 12.54,
            "high": 12.86,
            "low": 12.5,
            "last": 12.85,
            "netChange": 0.29,
            "percentChange": 2.31,
            "volume": 90796,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EAT",
            "name": "Brinker International",
            "open": 34.59,
            "high": 35.35,
            "low": 34.47,
            "last": 35.18,
            "netChange": 0.72,
            "percentChange": 2.09,
            "volume": 1980752,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EBF",
            "name": "Ennis Inc",
            "open": 19.4,
            "high": 19.7,
            "low": 19.3,
            "last": 19.6,
            "netChange": 0.1,
            "percentChange": 0.51,
            "volume": 50740,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EBR",
            "name": "Centrais Electricas Brazil",
            "open": 5.95,
            "high": 6.24,
            "low": 5.93,
            "last": 6.22,
            "netChange": 0.16,
            "percentChange": 2.64,
            "volume": 729365,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EBR.B",
            "name": "Centrais Eletricas Brasileiras",
            "open": 6.71,
            "high": 7.03,
            "low": 6.71,
            "last": 6.93,
            "netChange": 0.06,
            "percentChange": 0.87,
            "volume": 17132,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EBS",
            "name": "Emergent Biosolutions",
            "open": 38.01,
            "high": 38.13,
            "low": 37.06,
            "last": 37.77,
            "netChange": -0.57,
            "percentChange": -1.49,
            "volume": 617323,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EC",
            "name": "Ecopetrol S.A.",
            "open": 11.7,
            "high": 11.75,
            "low": 11.61,
            "last": 11.65,
            "netChange": 0.02,
            "percentChange": 0.17,
            "volume": 721296,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ECA",
            "name": "Encana Corp",
            "open": 11.85,
            "high": 11.95,
            "low": 11.77,
            "last": 11.85,
            "netChange": 0.16,
            "percentChange": 1.37,
            "volume": 7443066,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ECC",
            "name": "Eagle Point Credit Co. Inc",
            "open": 18.35,
            "high": 19.35,
            "low": 18.35,
            "last": 18.79,
            "netChange": 0.38,
            "percentChange": 2.06,
            "volume": 86013,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ECCA",
            "name": "Eagle Point Credit Company Inc",
            "open": 25.81,
            "high": 25.82,
            "low": 25.8,
            "last": 25.82,
            "netChange": -0.18,
            "percentChange": -0.69,
            "volume": 1158,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ECCB",
            "name": "Eagle Point Credit Company Inc",
            "open": 26.17,
            "high": 26.28,
            "low": 26.12,
            "last": 26.28,
            "netChange": 0.04,
            "percentChange": 0.15,
            "volume": 1150,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ECCY",
            "name": "Eagle Point Credit Company Inc.",
            "open": 25.5,
            "high": 25.5,
            "low": 25.46,
            "last": 25.5,
            "netChange": 0.13,
            "percentChange": 0.51,
            "volume": 7775,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ECL",
            "name": "Ecolab Inc",
            "open": 131.58,
            "high": 131.95,
            "low": 130.84,
            "last": 131.45,
            "netChange": -0.54,
            "percentChange": -0.41,
            "volume": 1425153,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ECOM",
            "name": "Channeladvisor Corp",
            "open": 8.5,
            "high": 8.65,
            "low": 8.35,
            "last": 8.55,
            "netChange": 0,
            "percentChange": 0,
            "volume": 143388,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ECR",
            "name": "Eclipse Resources Corp",
            "open": 2.55,
            "high": 2.63,
            "low": 2.53,
            "last": 2.6,
            "netChange": 0.05,
            "percentChange": 1.96,
            "volume": 721175,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ECT",
            "name": "Eca Marcellus Trust I",
            "open": 2.3,
            "high": 2.35,
            "low": 2.3,
            "last": 2.3,
            "netChange": 0,
            "percentChange": 0,
            "volume": 21449,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ED",
            "name": "Consolidated Edison Company of New York",
            "open": 87.08,
            "high": 87.36,
            "low": 86.22,
            "last": 86.53,
            "netChange": -0.83,
            "percentChange": -0.95,
            "volume": 3068932,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EDD",
            "name": "Emerging Markets Domestic Debt Fund",
            "open": 7.73,
            "high": 7.73,
            "low": 7.68,
            "last": 7.71,
            "netChange": 0.01,
            "percentChange": 0.13,
            "volume": 141101,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EDF",
            "name": "Stone Harbor Emerging Markets",
            "open": 15.65,
            "high": 15.69,
            "low": 15.54,
            "last": 15.62,
            "netChange": 0.11,
            "percentChange": 0.71,
            "volume": 79314,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EDI",
            "name": "Stone Harbor Emerging Markets",
            "open": 15.41,
            "high": 15.6,
            "low": 15.35,
            "last": 15.54,
            "netChange": 0.15,
            "percentChange": 0.97,
            "volume": 58592,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EDN",
            "name": "Empresa Distribuidora Y Comercializadora",
            "open": 44.33,
            "high": 44.46,
            "low": 43.13,
            "last": 43.64,
            "netChange": -0.23,
            "percentChange": -0.52,
            "volume": 42974,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EDR",
            "name": "Education Realty Trust Inc",
            "open": 36.28,
            "high": 36.51,
            "low": 35.94,
            "last": 36.01,
            "netChange": -0.41,
            "percentChange": -1.13,
            "volume": 378728,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EDU",
            "name": "New Oriental Education & Technology Grou",
            "open": 88.16,
            "high": 91.36,
            "low": 87.84,
            "last": 89.29,
            "netChange": 1.16,
            "percentChange": 1.32,
            "volume": 2119685,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EE",
            "name": "El Paso Electric Company",
            "open": 60.35,
            "high": 60.65,
            "low": 59.6,
            "last": 60.2,
            "netChange": -0.45,
            "percentChange": -0.74,
            "volume": 190250,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EEA",
            "name": "European Equity Fund",
            "open": 9.63,
            "high": 9.64,
            "low": 9.55,
            "last": 9.55,
            "netChange": -0.01,
            "percentChange": -0.1,
            "volume": 12207,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EEP",
            "name": "Enbridge Energy LP",
            "open": 13.9,
            "high": 14.06,
            "low": 13.71,
            "last": 13.81,
            "netChange": -0.12,
            "percentChange": -0.86,
            "volume": 1870956,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EEQ",
            "name": "Enbridge Energy Management Llc",
            "open": 13.35,
            "high": 13.42,
            "low": 13.13,
            "last": 13.16,
            "netChange": -0.2,
            "percentChange": -1.5,
            "volume": 549485,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EEX",
            "name": "Emerald Expositions Events Inc",
            "open": 22.35,
            "high": 22.5,
            "low": 22.15,
            "last": 22.42,
            "netChange": -0.04,
            "percentChange": -0.18,
            "volume": 48470,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EFC",
            "name": "Ellington Financial Llc",
            "open": 15.2,
            "high": 15.33,
            "low": 15.2,
            "last": 15.32,
            "netChange": 0.11,
            "percentChange": 0.72,
            "volume": 44712,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EFF",
            "name": "Eaton Vance Floating-Rate Inco",
            "open": 16.41,
            "high": 16.41,
            "low": 16.3,
            "last": 16.37,
            "netChange": 0.02,
            "percentChange": 0.12,
            "volume": 15295,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EFL",
            "name": "Eaton Vance Floating-Rate 2022 Target Te",
            "open": 9.67,
            "high": 9.67,
            "low": 9.58,
            "last": 9.63,
            "netChange": -0.03,
            "percentChange": -0.31,
            "volume": 20350,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EFR",
            "name": "Eaton Vance Senior Floating-Rate Fund",
            "open": 14.25,
            "high": 14.25,
            "low": 14.19,
            "last": 14.22,
            "netChange": -0.01,
            "percentChange": -0.07,
            "volume": 139932,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EFT",
            "name": "Eaton Vance Floating Rate Income Trust",
            "open": 14.14,
            "high": 14.19,
            "low": 14.14,
            "last": 14.17,
            "netChange": 0.02,
            "percentChange": 0.14,
            "volume": 147543,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EFX",
            "name": "Equifax Inc",
            "open": 109.11,
            "high": 111.61,
            "low": 109.02,
            "last": 111.37,
            "netChange": 1.79,
            "percentChange": 1.63,
            "volume": 902625,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EGF",
            "name": "Blackrock Enhanced Government Fund",
            "open": 13.37,
            "high": 13.38,
            "low": 13.34,
            "last": 13.36,
            "netChange": -0.03,
            "percentChange": -0.23,
            "volume": 4469,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EGIF",
            "name": "Eagle Growth and Income Opportu",
            "open": 15.96,
            "high": 15.98,
            "low": 15.85,
            "last": 15.95,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 29514,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EGL",
            "name": "Engility Holdings Inc",
            "open": 28.5,
            "high": 28.88,
            "low": 27.82,
            "last": 27.86,
            "netChange": -0.85,
            "percentChange": -2.96,
            "volume": 111701,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EGN",
            "name": "Energen Corp",
            "open": 54.08,
            "high": 54.97,
            "low": 53.88,
            "last": 54.95,
            "netChange": 1.16,
            "percentChange": 2.16,
            "volume": 708225,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EGO",
            "name": "Eldorado Gold Corp",
            "open": 1.21,
            "high": 1.28,
            "low": 1.21,
            "last": 1.26,
            "netChange": 0.06,
            "percentChange": 5,
            "volume": 9833315,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EGP",
            "name": "Eastgroup Properties",
            "open": 92.84,
            "high": 93.26,
            "low": 92.31,
            "last": 92.65,
            "netChange": -0.62,
            "percentChange": -0.66,
            "volume": 187927,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EGY",
            "name": "Vaalco Energy Inc",
            "open": 0.85,
            "high": 0.89,
            "low": 0.85,
            "last": 0.88,
            "netChange": 0.03,
            "percentChange": 3.53,
            "volume": 134188,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EHI",
            "name": "Western Asset Global High",
            "open": 9.99,
            "high": 10.07,
            "low": 9.99,
            "last": 10.06,
            "netChange": 0.09,
            "percentChange": 0.9,
            "volume": 84269,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EHIC",
            "name": "Ehi Car Services Ltd",
            "open": 10.42,
            "high": 10.71,
            "low": 10.35,
            "last": 10.66,
            "netChange": 0.18,
            "percentChange": 1.72,
            "volume": 85852,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EHT",
            "name": "Eaton Vance High Income 2021 Ta",
            "open": 10.11,
            "high": 10.12,
            "low": 10.08,
            "last": 10.11,
            "netChange": 0.01,
            "percentChange": 0.1,
            "volume": 21367,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EIG",
            "name": "Employers Holdings Inc",
            "open": 47.75,
            "high": 48.25,
            "low": 47.5,
            "last": 48.1,
            "netChange": 0.1,
            "percentChange": 0.21,
            "volume": 107347,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EIX",
            "name": "Edison International",
            "open": 81.47,
            "high": 81.78,
            "low": 80.76,
            "last": 80.89,
            "netChange": -0.86,
            "percentChange": -1.05,
            "volume": 1574315,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EL",
            "name": "Estee Lauder Companies",
            "open": 125.48,
            "high": 126.16,
            "low": 124.69,
            "last": 124.69,
            "netChange": -0.95,
            "percentChange": -0.76,
            "volume": 2215281,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ELC",
            "name": "Entergy Louisiana Llc",
            "open": 25,
            "high": 25.03,
            "low": 24.97,
            "last": 25,
            "netChange": 0.08,
            "percentChange": 0.32,
            "volume": 44528,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ELF",
            "name": "E.L.F. Beauty Inc",
            "open": 19.42,
            "high": 20.15,
            "low": 19.42,
            "last": 20.08,
            "netChange": 0.51,
            "percentChange": 2.61,
            "volume": 313824,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ELJ",
            "name": "Entergy Louisiana Llc",
            "open": 25.2,
            "high": 25.27,
            "low": 25.17,
            "last": 25.25,
            "netChange": 0.05,
            "percentChange": 0.2,
            "volume": 10402,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ELLI",
            "name": "Ellie Mae Inc",
            "open": 87.86,
            "high": 88.71,
            "low": 87.86,
            "last": 87.94,
            "netChange": -0.42,
            "percentChange": -0.48,
            "volume": 204896,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ELP",
            "name": "Companhia Paranaense De Energia",
            "open": 7.16,
            "high": 7.26,
            "low": 7.09,
            "last": 7.2,
            "netChange": -0.03,
            "percentChange": -0.41,
            "volume": 374937,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ELS",
            "name": "Equity Lifestyle Properties",
            "open": 89.79,
            "high": 89.9,
            "low": 88.81,
            "last": 89.08,
            "netChange": -0.99,
            "percentChange": -1.1,
            "volume": 380225,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ELU",
            "name": "Entergy Louisiana Llc First M",
            "open": 24.85,
            "high": 25.11,
            "low": 24.85,
            "last": 25.07,
            "netChange": 0.02,
            "percentChange": 0.09,
            "volume": 2961,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ELVT",
            "name": "Elevate Credit Inc",
            "open": 7.1,
            "high": 7.26,
            "low": 7,
            "last": 7.14,
            "netChange": 0,
            "percentChange": 0,
            "volume": 134880,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ELY",
            "name": "Callaway Golf Company",
            "open": 13.94,
            "high": 14.2,
            "low": 13.89,
            "last": 14.14,
            "netChange": 0.19,
            "percentChange": 1.36,
            "volume": 422302,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EMD",
            "name": "Western Asset Emerging Market Debt Fund",
            "open": 15.3,
            "high": 15.39,
            "low": 15.29,
            "last": 15.38,
            "netChange": 0.06,
            "percentChange": 0.39,
            "volume": 116746,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EME",
            "name": "Emcor Group",
            "open": 77.67,
            "high": 79.05,
            "low": 77.67,
            "last": 78.75,
            "netChange": 0.64,
            "percentChange": 0.82,
            "volume": 257596,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EMES",
            "name": "Emerge Energy Services LP",
            "open": 8.46,
            "high": 8.82,
            "low": 8.36,
            "last": 8.62,
            "netChange": 0.22,
            "percentChange": 2.62,
            "volume": 719497,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EMF",
            "name": "Templeton Emerging Markets Fund",
            "open": 17.05,
            "high": 17.19,
            "low": 17.05,
            "last": 17.11,
            "netChange": 0.05,
            "percentChange": 0.29,
            "volume": 32866,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EMN",
            "name": "Eastman Chemical Company",
            "open": 89.7,
            "high": 90.24,
            "low": 89.3,
            "last": 89.74,
            "netChange": -0.41,
            "percentChange": -0.45,
            "volume": 1591298,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EMO",
            "name": "Clearbridge Energy MLP Opportu",
            "open": 10.69,
            "high": 10.72,
            "low": 10.55,
            "last": 10.72,
            "netChange": 0.13,
            "percentChange": 1.23,
            "volume": 120495,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EMP",
            "name": "Entergy Mississippi Inc. 4.9% Bonds",
            "open": 25.08,
            "high": 25.08,
            "low": 24.98,
            "last": 25.05,
            "netChange": 0.05,
            "percentChange": 0.2,
            "volume": 32615,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EMR",
            "name": "Emerson Electric Company",
            "open": 58.86,
            "high": 60.24,
            "low": 58.69,
            "last": 59.85,
            "netChange": 0.83,
            "percentChange": 1.41,
            "volume": 5091761,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENB",
            "name": "Enbridge Inc",
            "open": 34.51,
            "high": 35.18,
            "low": 34.46,
            "last": 35.16,
            "netChange": 0.66,
            "percentChange": 1.91,
            "volume": 5706552,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENBL",
            "name": "Enable Midstream Partners LP",
            "open": 15.04,
            "high": 15.23,
            "low": 14.8,
            "last": 15.2,
            "netChange": 0.26,
            "percentChange": 1.74,
            "volume": 135981,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENIA",
            "name": "Enersis Americas S.A. American",
            "open": 10.12,
            "high": 10.33,
            "low": 10.08,
            "last": 10.26,
            "netChange": 0.12,
            "percentChange": 1.18,
            "volume": 577905,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENIC",
            "name": "Enersis Chile S.A. ADR",
            "open": 5.67,
            "high": 5.79,
            "low": 5.66,
            "last": 5.7,
            "netChange": 0.02,
            "percentChange": 0.35,
            "volume": 122022,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENJ",
            "name": "Entergy New Orleans Inc",
            "open": 25.04,
            "high": 25.09,
            "low": 24.94,
            "last": 25.08,
            "netChange": 0.04,
            "percentChange": 0.16,
            "volume": 2954,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENLC",
            "name": "Enlink Midstream Llc",
            "open": 15.75,
            "high": 15.85,
            "low": 15.2,
            "last": 15.55,
            "netChange": 0.15,
            "percentChange": 0.97,
            "volume": 360052,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENLK",
            "name": "Enlink Midstream Partners LP",
            "open": 15.03,
            "high": 15.2,
            "low": 14.73,
            "last": 14.8,
            "netChange": -0.13,
            "percentChange": -0.87,
            "volume": 746020,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENO",
            "name": "Entergy New Orleans Inc.First",
            "open": 25.8,
            "high": 25.92,
            "low": 25.8,
            "last": 25.92,
            "netChange": 0.08,
            "percentChange": 0.33,
            "volume": 9853,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENR",
            "name": "Energizer Holdings Inc",
            "open": 44.76,
            "high": 45.5,
            "low": 44.76,
            "last": 45.4,
            "netChange": 0.29,
            "percentChange": 0.64,
            "volume": 802476,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENS",
            "name": "Enersys Inc",
            "open": 65.97,
            "high": 67.32,
            "low": 65.97,
            "last": 67.14,
            "netChange": 0.71,
            "percentChange": 1.07,
            "volume": 294279,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENV",
            "name": "Envestnet Inc",
            "open": 51,
            "high": 51.15,
            "low": 49.03,
            "last": 49.55,
            "netChange": -1.95,
            "percentChange": -3.79,
            "volume": 437085,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENVA",
            "name": "Enova International Inc",
            "open": 14.2,
            "high": 14.5,
            "low": 14.1,
            "last": 14.35,
            "netChange": 0,
            "percentChange": 0,
            "volume": 106729,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ENZ",
            "name": "Enzo Biochem",
            "open": 9.16,
            "high": 9.2,
            "low": 8.86,
            "last": 9.1,
            "netChange": -0.11,
            "percentChange": -1.19,
            "volume": 277174,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EOCC",
            "name": "Empresa Nacional De Electricida",
            "open": 26.06,
            "high": 26.54,
            "low": 26.06,
            "last": 26.46,
            "netChange": 0.37,
            "percentChange": 1.42,
            "volume": 63986,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EOD",
            "name": "Wells Fargo Global Dividend Opportunity",
            "open": 6.09,
            "high": 6.13,
            "low": 6.09,
            "last": 6.12,
            "netChange": 0.01,
            "percentChange": 0.16,
            "volume": 130159,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EOG",
            "name": "Eog Resources",
            "open": 101.76,
            "high": 102.21,
            "low": 101.11,
            "last": 101.64,
            "netChange": 0.21,
            "percentChange": 0.21,
            "volume": 2596845,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EOI",
            "name": "Eaton Vance Enhance Equity",
            "open": 14.02,
            "high": 14.11,
            "low": 14.02,
            "last": 14.09,
            "netChange": 0.05,
            "percentChange": 0.36,
            "volume": 79516,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EOS",
            "name": "Eaton Vance Enhanced Equity II",
            "open": 14.89,
            "high": 14.97,
            "low": 14.84,
            "last": 14.97,
            "netChange": 0.09,
            "percentChange": 0.6,
            "volume": 89533,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EOT",
            "name": "Eaton Vance Muni Income Trust",
            "open": 22.23,
            "high": 22.32,
            "low": 22.17,
            "last": 22.24,
            "netChange": 0.02,
            "percentChange": 0.1,
            "volume": 22416,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EPAM",
            "name": "Epam Systems Inc",
            "open": 103.16,
            "high": 104.21,
            "low": 102.49,
            "last": 103.7,
            "netChange": 0.09,
            "percentChange": 0.09,
            "volume": 183435,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EPC",
            "name": "Edgewell Personal Care",
            "open": 58.79,
            "high": 60,
            "low": 58.79,
            "last": 59.76,
            "netChange": 0.65,
            "percentChange": 1.1,
            "volume": 748310,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EPD",
            "name": "Enterprise Products Partners LP",
            "open": 24.38,
            "high": 24.5,
            "low": 24.24,
            "last": 24.28,
            "netChange": -0.05,
            "percentChange": -0.21,
            "volume": 5930464,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EPE",
            "name": "Ep Energy Corp",
            "open": 2.39,
            "high": 2.55,
            "low": 2.37,
            "last": 2.49,
            "netChange": 0.12,
            "percentChange": 5.06,
            "volume": 477198,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EPR",
            "name": "Entertainment Properties Trust",
            "open": 67.53,
            "high": 67.81,
            "low": 67.43,
            "last": 67.67,
            "netChange": 0.05,
            "percentChange": 0.07,
            "volume": 330445,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EPR-C",
            "name": "Entertainment Prp Pf",
            "open": 27.17,
            "high": 27.17,
            "low": 27.17,
            "last": 27.17,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 1020,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EPR-E",
            "name": "Entertainment Ppty P",
            "open": 35.33,
            "high": 35.67,
            "low": 35.33,
            "last": 35.66,
            "netChange": -0.06,
            "percentChange": -0.17,
            "volume": 2426,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EPR-F",
            "name": "Entertainment Properties Trust",
            "open": 25.53,
            "high": 25.54,
            "low": 25.36,
            "last": 25.36,
            "netChange": -0.08,
            "percentChange": -0.31,
            "volume": 5098,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EQC",
            "name": "Equity Commonwealth",
            "open": 30.18,
            "high": 30.27,
            "low": 30.06,
            "last": 30.17,
            "netChange": -0.14,
            "percentChange": -0.46,
            "volume": 483198,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EQC-D",
            "name": "Equity Commonwealth",
            "open": 26.27,
            "high": 26.4,
            "low": 26.25,
            "last": 26.38,
            "netChange": -0.05,
            "percentChange": -0.19,
            "volume": 1847,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EQCO",
            "name": "Equity Commonwealth",
            "open": 25.08,
            "high": 25.27,
            "low": 25.08,
            "last": 25.19,
            "netChange": -0.01,
            "percentChange": -0.03,
            "volume": 4716,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EQGP",
            "name": "Eqt Gp Holdings LP",
            "open": 25.9,
            "high": 26.42,
            "low": 25.32,
            "last": 26.24,
            "netChange": 0.34,
            "percentChange": 1.31,
            "volume": 33829,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EQM",
            "name": "Equity Midstream Partners LP",
            "open": 67.76,
            "high": 68.05,
            "low": 67.45,
            "last": 67.79,
            "netChange": -0.19,
            "percentChange": -0.28,
            "volume": 234127,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EQR",
            "name": "Equity Residential",
            "open": 68.98,
            "high": 69.3,
            "low": 68.17,
            "last": 68.32,
            "netChange": -0.9,
            "percentChange": -1.3,
            "volume": 1630426,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EQS",
            "name": "Equus Total Return",
            "open": 2.42,
            "high": 2.44,
            "low": 2.38,
            "last": 2.44,
            "netChange": 0.01,
            "percentChange": 0.41,
            "volume": 5840,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EQT",
            "name": "Eqt Corp",
            "open": 59.35,
            "high": 59.7,
            "low": 58.76,
            "last": 59.03,
            "netChange": -0.27,
            "percentChange": -0.46,
            "volume": 2701753,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ERA",
            "name": "Era Group Inc",
            "open": 10.03,
            "high": 10.41,
            "low": 9.83,
            "last": 10.31,
            "netChange": 0.28,
            "percentChange": 2.79,
            "volume": 83195,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ERF",
            "name": "Enerplus Corp",
            "open": 9.12,
            "high": 9.27,
            "low": 9.04,
            "last": 9.1,
            "netChange": 0.08,
            "percentChange": 0.89,
            "volume": 978027,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ERJ",
            "name": "Embraer-Empresa Brasileira De Aeronautic",
            "open": 18.72,
            "high": 18.87,
            "low": 18.72,
            "last": 18.78,
            "netChange": 0.06,
            "percentChange": 0.32,
            "volume": 927513,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EROS",
            "name": "Eros International Plc",
            "open": 13,
            "high": 13,
            "low": 12.55,
            "last": 13,
            "netChange": 0,
            "percentChange": 0,
            "volume": 303133,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ES",
            "name": "Eversource Energy",
            "open": 64.62,
            "high": 64.89,
            "low": 64.06,
            "last": 64.21,
            "netChange": -0.68,
            "percentChange": -1.05,
            "volume": 1602410,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ESE",
            "name": "Esco Technologies Inc",
            "open": 57.8,
            "high": 59.8,
            "low": 57.8,
            "last": 59.55,
            "netChange": 1.4,
            "percentChange": 2.41,
            "volume": 308361,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ESL",
            "name": "Esterline Technologies Corp",
            "open": 71.15,
            "high": 71.9,
            "low": 70.6,
            "last": 71.25,
            "netChange": -0.35,
            "percentChange": -0.49,
            "volume": 243060,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ESNT",
            "name": "Essent Group Ltd",
            "open": 44.8,
            "high": 45.08,
            "low": 44.46,
            "last": 44.8,
            "netChange": -0.07,
            "percentChange": -0.16,
            "volume": 925944,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ESRT",
            "name": "Empire State Realty Trust Inc",
            "open": 20.5,
            "high": 20.61,
            "low": 20.42,
            "last": 20.47,
            "netChange": -0.09,
            "percentChange": -0.44,
            "volume": 442056,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ESS",
            "name": "Essex Property Trust",
            "open": 253.95,
            "high": 255.13,
            "low": 250.22,
            "last": 250.85,
            "netChange": -3.09,
            "percentChange": -1.22,
            "volume": 233681,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ESTE",
            "name": "Earthstone Energy",
            "open": 8.37,
            "high": 8.69,
            "low": 8.37,
            "last": 8.54,
            "netChange": 0.17,
            "percentChange": 2.03,
            "volume": 210929,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ESV",
            "name": "Ensco Plc",
            "open": 5.42,
            "high": 5.56,
            "low": 5.37,
            "last": 5.45,
            "netChange": 0.06,
            "percentChange": 1.11,
            "volume": 8028259,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETB",
            "name": "Eaton Vance Tax-Managed Buy-Write",
            "open": 16.58,
            "high": 16.7,
            "low": 16.53,
            "last": 16.62,
            "netChange": 0.07,
            "percentChange": 0.42,
            "volume": 49716,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETE",
            "name": "Energy Transfer Equity LP",
            "open": 16.67,
            "high": 16.8,
            "low": 16.31,
            "last": 16.31,
            "netChange": -0.33,
            "percentChange": -1.98,
            "volume": 4812512,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETG",
            "name": "Eaton Vance Tax-Advantaged Global Divide",
            "open": 17.02,
            "high": 17.04,
            "low": 16.88,
            "last": 16.96,
            "netChange": -0.05,
            "percentChange": -0.29,
            "volume": 176181,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETH",
            "name": "Ethan Allen Interiors Inc",
            "open": 28.25,
            "high": 28.65,
            "low": 28.15,
            "last": 28.35,
            "netChange": 0.15,
            "percentChange": 0.53,
            "volume": 266287,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETJ",
            "name": "Eaton Vance Risk-Managed Diversified Equ",
            "open": 9.11,
            "high": 9.16,
            "low": 9.1,
            "last": 9.15,
            "netChange": 0.05,
            "percentChange": 0.55,
            "volume": 205363,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETM",
            "name": "Entercom Communications Corp",
            "open": 11.85,
            "high": 11.9,
            "low": 11.2,
            "last": 11.45,
            "netChange": 0.2,
            "percentChange": 1.78,
            "volume": 31412684,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETM-",
            "name": "",
            "open": 11.82,
            "high": 11.85,
            "low": 11.22,
            "last": 11.4,
            "netChange": 0.22,
            "percentChange": 1.97,
            "volume": 3896129,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETN",
            "name": "Eaton Corp",
            "open": 75.99,
            "high": 76,
            "low": 75.42,
            "last": 75.64,
            "netChange": -0.8,
            "percentChange": -1.05,
            "volume": 2965255,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETO",
            "name": "Eaton Vance Tax-Advantage Global Dividen",
            "open": 24.16,
            "high": 24.35,
            "low": 24.15,
            "last": 24.34,
            "netChange": 0.13,
            "percentChange": 0.54,
            "volume": 46798,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETP",
            "name": "Energy Transfer Partners",
            "open": 16.6,
            "high": 16.88,
            "low": 16.43,
            "last": 16.75,
            "netChange": 0.12,
            "percentChange": 0.72,
            "volume": 6360602,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETR",
            "name": "Entergy Corp",
            "open": 85.66,
            "high": 87.22,
            "low": 85.66,
            "last": 86.51,
            "netChange": 0.61,
            "percentChange": 0.71,
            "volume": 1216439,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETV",
            "name": "Eaton Vance Corp",
            "open": 15.16,
            "high": 15.19,
            "low": 15.13,
            "last": 15.15,
            "netChange": -0.04,
            "percentChange": -0.26,
            "volume": 150014,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETW",
            "name": "Eaton Vance Corp",
            "open": 11.79,
            "high": 11.86,
            "low": 11.77,
            "last": 11.85,
            "netChange": 0.04,
            "percentChange": 0.34,
            "volume": 170266,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETX",
            "name": "Eaton Vance Municipal Income T",
            "open": 19.91,
            "high": 20.05,
            "low": 19.88,
            "last": 19.91,
            "netChange": 0.04,
            "percentChange": 0.2,
            "volume": 33351,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ETY",
            "name": "Eaton Vance Tax-Managed Diversified Equi",
            "open": 11.72,
            "high": 11.83,
            "low": 11.7,
            "last": 11.81,
            "netChange": 0.11,
            "percentChange": 0.94,
            "volume": 381724,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EURN",
            "name": "Euronav Nv",
            "open": 8.45,
            "high": 8.5,
            "low": 8.4,
            "last": 8.45,
            "netChange": 0.1,
            "percentChange": 1.2,
            "volume": 134444,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EV",
            "name": "Eaton Vance Corp",
            "open": 51.44,
            "high": 51.86,
            "low": 51.35,
            "last": 51.79,
            "netChange": 0.29,
            "percentChange": 0.56,
            "volume": 445536,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVA",
            "name": "Enviva Partners LP",
            "open": 28.25,
            "high": 28.65,
            "low": 28.25,
            "last": 28.45,
            "netChange": -0.15,
            "percentChange": -0.52,
            "volume": 38649,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVC",
            "name": "Entravision Communications Corp",
            "open": 6,
            "high": 6.25,
            "low": 5.95,
            "last": 6.2,
            "netChange": 0.2,
            "percentChange": 3.33,
            "volume": 1225604,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVF",
            "name": "Eaton Vance Senior Income Trust",
            "open": 6.43,
            "high": 6.45,
            "low": 6.41,
            "last": 6.43,
            "netChange": -0.01,
            "percentChange": -0.16,
            "volume": 68250,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVG",
            "name": "Eaton Vance Short Diversified",
            "open": 13.89,
            "high": 13.98,
            "low": 13.88,
            "last": 13.95,
            "netChange": 0.03,
            "percentChange": 0.22,
            "volume": 20533,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVH",
            "name": "Evolent Health Inc Class A Com",
            "open": 10.95,
            "high": 11.25,
            "low": 10.85,
            "last": 11.15,
            "netChange": 0.1,
            "percentChange": 0.9,
            "volume": 1277825,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVHC",
            "name": "Envision Healthcare Holdings",
            "open": 28.94,
            "high": 29.17,
            "low": 28.19,
            "last": 29.05,
            "netChange": -0.2,
            "percentChange": -0.68,
            "volume": 3548583,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVN",
            "name": "Eaton Vance Muni Income Trust",
            "open": 12.58,
            "high": 12.61,
            "low": 12.54,
            "last": 12.54,
            "netChange": -0.02,
            "percentChange": -0.16,
            "volume": 43477,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVR",
            "name": "Evercore Partners Inc",
            "open": 82.5,
            "high": 83.05,
            "low": 82.1,
            "last": 82.75,
            "netChange": -0.25,
            "percentChange": -0.3,
            "volume": 229411,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVRI",
            "name": "Everi Holdings Inc",
            "open": 8.65,
            "high": 8.69,
            "low": 8.6,
            "last": 8.65,
            "netChange": -0.05,
            "percentChange": -0.57,
            "volume": 390811,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVT",
            "name": "Eaton Vance Tax Advantaged Dividend",
            "open": 22.3,
            "high": 22.4,
            "low": 22.26,
            "last": 22.33,
            "netChange": 0.07,
            "percentChange": 0.31,
            "volume": 94428,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EVTC",
            "name": "Evertec Inc",
            "open": 12.95,
            "high": 13.65,
            "low": 12.95,
            "last": 13.5,
            "netChange": 0.45,
            "percentChange": 3.45,
            "volume": 1753575,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EW",
            "name": "Edwards Lifesciences Corp",
            "open": 106.6,
            "high": 107.76,
            "low": 106.07,
            "last": 107.09,
            "netChange": -0.01,
            "percentChange": -0.01,
            "volume": 1072243,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EXC",
            "name": "Exelon Corp",
            "open": 41.19,
            "high": 41.36,
            "low": 41.06,
            "last": 41.26,
            "netChange": 0.02,
            "percentChange": 0.05,
            "volume": 4821277,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EXD",
            "name": "Eaton Vance Tax-Advantaged Bond",
            "open": 11.16,
            "high": 11.25,
            "low": 11.16,
            "last": 11.24,
            "netChange": -0.01,
            "percentChange": -0.09,
            "volume": 34805,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EXG",
            "name": "Eaton Vance Tax-Managed Global Diversifi",
            "open": 9.2,
            "high": 9.31,
            "low": 9.2,
            "last": 9.29,
            "netChange": 0.06,
            "percentChange": 0.65,
            "volume": 507812,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EXK",
            "name": "Endeavour Silver Corp",
            "open": 2.1,
            "high": 2.16,
            "low": 2.06,
            "last": 2.14,
            "netChange": 0.07,
            "percentChange": 3.38,
            "volume": 1570987,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EXP",
            "name": "Eagle Materials Inc",
            "open": 104.91,
            "high": 106.57,
            "low": 104.61,
            "last": 105.69,
            "netChange": 0.51,
            "percentChange": 0.48,
            "volume": 498217,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EXPR",
            "name": "Express Inc",
            "open": 7.44,
            "high": 7.83,
            "low": 7.4,
            "last": 7.71,
            "netChange": 0.54,
            "percentChange": 7.53,
            "volume": 2566263,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EXR",
            "name": "Extra Space Storage Inc",
            "open": 86.91,
            "high": 87.48,
            "low": 86.67,
            "last": 87.2,
            "netChange": 0,
            "percentChange": 0,
            "volume": 1581981,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EXTN",
            "name": "Exterran Corp",
            "open": 29.96,
            "high": 30.13,
            "low": 29.41,
            "last": 30,
            "netChange": 0.07,
            "percentChange": 0.23,
            "volume": 106953,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "EZT",
            "name": "First Mortgage Bonds",
            "open": 26.59,
            "high": 26.59,
            "low": 26.59,
            "last": 26.59,
            "netChange": 0,
            "percentChange": 0,
            "volume": 2142,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "F",
            "name": "Ford Motor Company",
            "open": 12.02,
            "high": 12.06,
            "low": 11.98,
            "last": 12.01,
            "netChange": -0.03,
            "percentChange": -0.25,
            "volume": 31117728,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FAC",
            "name": "Liberte Investors Inc",
            "open": 1.2,
            "high": 1.26,
            "low": 1.2,
            "last": 1.26,
            "netChange": 0.05,
            "percentChange": 4.13,
            "volume": 2495,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FAF",
            "name": "First American Corp",
            "open": 54.88,
            "high": 54.93,
            "low": 54.27,
            "last": 54.46,
            "netChange": -0.32,
            "percentChange": -0.58,
            "volume": 417822,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FAM",
            "name": "First Trust\/Aberdeen Global Opportunity",
            "open": 11.12,
            "high": 11.2,
            "low": 11.12,
            "last": 11.18,
            "netChange": 0.06,
            "percentChange": 0.54,
            "volume": 26980,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FBC",
            "name": "Flagstar Bancorp",
            "open": 35.57,
            "high": 35.97,
            "low": 35.53,
            "last": 35.87,
            "netChange": 0.11,
            "percentChange": 0.31,
            "volume": 131514,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FBHS",
            "name": "Fortune Brands Home & Security",
            "open": 64.27,
            "high": 64.99,
            "low": 64.07,
            "last": 64.76,
            "netChange": 0.32,
            "percentChange": 0.5,
            "volume": 406339,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FBK",
            "name": "Fb Financial Corp",
            "open": 39.56,
            "high": 40.45,
            "low": 39.55,
            "last": 40.14,
            "netChange": 0.35,
            "percentChange": 0.88,
            "volume": 48721,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FBM",
            "name": "Foundation Building Materials Inc",
            "open": 13.85,
            "high": 14.33,
            "low": 13.63,
            "last": 14.23,
            "netChange": 0.32,
            "percentChange": 2.3,
            "volume": 117505,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FBP",
            "name": "First Bancorp",
            "open": 4.77,
            "high": 4.98,
            "low": 4.64,
            "last": 4.91,
            "netChange": 0.07,
            "percentChange": 1.45,
            "volume": 3110349,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FBR",
            "name": "Fibria Celulose S.A.",
            "open": 15.98,
            "high": 16.23,
            "low": 15.98,
            "last": 16.06,
            "netChange": 0.27,
            "percentChange": 1.71,
            "volume": 1385870,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FC",
            "name": "Franklin Covey Company",
            "open": 19.7,
            "high": 20.15,
            "low": 19.6,
            "last": 20.15,
            "netChange": 0.4,
            "percentChange": 2.03,
            "volume": 29604,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FCAU",
            "name": "Fiat Chrysler Automobiles N.V.",
            "open": 17.49,
            "high": 17.51,
            "low": 17.36,
            "last": 17.36,
            "netChange": -0.2,
            "percentChange": -1.14,
            "volume": 1222038,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FCB",
            "name": "Fcb Financial Holdings Inc",
            "open": 47.5,
            "high": 48.2,
            "low": 47.2,
            "last": 47.8,
            "netChange": -0.1,
            "percentChange": -0.21,
            "volume": 211302,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FCE.A",
            "name": "Forest City Ent Cl A",
            "open": 24.96,
            "high": 25.17,
            "low": 24.89,
            "last": 25.16,
            "netChange": 0.22,
            "percentChange": 0.88,
            "volume": 715864,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FCF",
            "name": "First Commonwealth Financial Corp",
            "open": 14.06,
            "high": 14.27,
            "low": 14.03,
            "last": 14.22,
            "netChange": 0.04,
            "percentChange": 0.28,
            "volume": 403206,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FCFS",
            "name": "First Cash Fin Svcs",
            "open": 64.35,
            "high": 65.5,
            "low": 64.05,
            "last": 65.35,
            "netChange": 0.75,
            "percentChange": 1.16,
            "volume": 253385,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FCN",
            "name": "Fti Consulting",
            "open": 41.4,
            "high": 41.75,
            "low": 41.11,
            "last": 41.51,
            "netChange": -0.1,
            "percentChange": -0.24,
            "volume": 212961,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FCPT",
            "name": "Four Corners Property Trust In",
            "open": 26.08,
            "high": 26.39,
            "low": 26.08,
            "last": 26.26,
            "netChange": 0.05,
            "percentChange": 0.19,
            "volume": 262299,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FCT",
            "name": "Senior Floating Rate II",
            "open": 12.94,
            "high": 12.98,
            "low": 12.83,
            "last": 12.85,
            "netChange": -0.13,
            "percentChange": -1,
            "volume": 152128,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FCX",
            "name": "Freeport-Mcmoran Inc",
            "open": 13.51,
            "high": 13.93,
            "low": 13.5,
            "last": 13.86,
            "netChange": 0.24,
            "percentChange": 1.76,
            "volume": 15334577,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FDC",
            "name": "First Data Corp",
            "open": 16.64,
            "high": 16.73,
            "low": 16.61,
            "last": 16.73,
            "netChange": -0.04,
            "percentChange": -0.24,
            "volume": 3519789,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FDEU",
            "name": "First Trust Dynamic Europe Equi",
            "open": 17.99,
            "high": 18.1,
            "low": 17.9,
            "last": 18.04,
            "netChange": 0.03,
            "percentChange": 0.17,
            "volume": 55273,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FDP",
            "name": "Fresh Del Monte Produce",
            "open": 45.78,
            "high": 47.21,
            "low": 45.78,
            "last": 47.04,
            "netChange": 1.12,
            "percentChange": 2.44,
            "volume": 234082,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FDS",
            "name": "Factset Research Systems Inc",
            "open": 195.08,
            "high": 196.27,
            "low": 195.08,
            "last": 196.09,
            "netChange": 0.8,
            "percentChange": 0.41,
            "volume": 317708,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FDX",
            "name": "Fedex Corp",
            "open": 217.06,
            "high": 218.28,
            "low": 215.86,
            "last": 216,
            "netChange": -1.91,
            "percentChange": -0.88,
            "volume": 1446781,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FE",
            "name": "Firstenergy Corp",
            "open": 34.57,
            "high": 35.02,
            "low": 34.5,
            "last": 34.65,
            "netChange": 0.01,
            "percentChange": 0.03,
            "volume": 4260651,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FEDU",
            "name": "Four Seasons Education [Cayman] Inc.",
            "open": 9.7,
            "high": 10.06,
            "low": 9.7,
            "last": 9.95,
            "netChange": 0.17,
            "percentChange": 1.74,
            "volume": 624434,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FEI",
            "name": "First Trust MLP and Energy Inc",
            "open": 14.43,
            "high": 14.43,
            "low": 14.12,
            "last": 14.14,
            "netChange": -0.18,
            "percentChange": -1.26,
            "volume": 261024,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FELP",
            "name": "Foresight Energy LP",
            "open": 4.02,
            "high": 4.34,
            "low": 3.82,
            "last": 4.25,
            "netChange": 0.25,
            "percentChange": 6.25,
            "volume": 207724,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FENG",
            "name": "Phoenix New Media Ltd",
            "open": 6.15,
            "high": 6.19,
            "low": 5.89,
            "last": 5.9,
            "netChange": -0.27,
            "percentChange": -4.38,
            "volume": 836660,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FEO",
            "name": "First Trust\/Aberdeen Emerging Opportunit",
            "open": 15.74,
            "high": 15.84,
            "low": 15.71,
            "last": 15.81,
            "netChange": 0.15,
            "percentChange": 0.96,
            "volume": 9033,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FET",
            "name": "Forum Energy Technologies Inc",
            "open": 13,
            "high": 13.35,
            "low": 12.9,
            "last": 13.25,
            "netChange": 0.3,
            "percentChange": 2.32,
            "volume": 396963,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FF",
            "name": "Futurefuel Corp",
            "open": 14.47,
            "high": 14.64,
            "low": 14.38,
            "last": 14.49,
            "netChange": -0.05,
            "percentChange": -0.34,
            "volume": 33771,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FFA",
            "name": "First Trust Enhanced Equity Income Fund",
            "open": 15.27,
            "high": 15.37,
            "low": 15.25,
            "last": 15.37,
            "netChange": 0.05,
            "percentChange": 0.33,
            "volume": 55437,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FFC",
            "name": "Flaherty Crumrine\/Claymore Preferred Sec",
            "open": 20.61,
            "high": 20.74,
            "low": 20.6,
            "last": 20.74,
            "netChange": 0.19,
            "percentChange": 0.92,
            "volume": 56396,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FFG",
            "name": "Fbl Financial Group",
            "open": 72.5,
            "high": 74.55,
            "low": 72.5,
            "last": 74.4,
            "netChange": 1.3,
            "percentChange": 1.78,
            "volume": 21052,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FGB",
            "name": "Specialty Finance and Financial Fund",
            "open": 6.51,
            "high": 6.53,
            "low": 6.46,
            "last": 6.51,
            "netChange": 0,
            "percentChange": -0.03,
            "volume": 66392,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FGL",
            "name": "Fidelity & Guaranty",
            "open": 31.25,
            "high": 31.35,
            "low": 31.2,
            "last": 31.25,
            "netChange": 0,
            "percentChange": 0,
            "volume": 474229,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FGP",
            "name": "Ferrellgas Partners LP",
            "open": 4.72,
            "high": 4.74,
            "low": 4.64,
            "last": 4.65,
            "netChange": -0.01,
            "percentChange": -0.21,
            "volume": 182195,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FHN",
            "name": "First Tennessee National Corp",
            "open": 18.2,
            "high": 18.45,
            "low": 18.14,
            "last": 18.4,
            "netChange": 0.1,
            "percentChange": 0.55,
            "volume": 2128351,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FHN-A",
            "name": "First Horizon National Corpora",
            "open": 25.47,
            "high": 25.47,
            "low": 25.47,
            "last": 25.47,
            "netChange": 0,
            "percentChange": 0,
            "volume": 205,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FHY",
            "name": "Strategic High II",
            "open": 12.73,
            "high": 12.87,
            "low": 12.73,
            "last": 12.85,
            "netChange": 0.1,
            "percentChange": 0.78,
            "volume": 16623,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FI",
            "name": "Frank's International N.V.",
            "open": 6.35,
            "high": 6.57,
            "low": 6.28,
            "last": 6.56,
            "netChange": 0.28,
            "percentChange": 4.46,
            "volume": 1004534,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FICO",
            "name": "Fair Isaac and Company Inc",
            "open": 152,
            "high": 153.4,
            "low": 152,
            "last": 152.7,
            "netChange": -0.19,
            "percentChange": -0.12,
            "volume": 93695,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FIF",
            "name": "First Trust Energy Infrastruct",
            "open": 17.96,
            "high": 18.04,
            "low": 17.87,
            "last": 18,
            "netChange": 0.16,
            "percentChange": 0.9,
            "volume": 49698,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FIG",
            "name": "Fortress Investment Group",
            "open": 7.84,
            "high": 7.91,
            "low": 7.84,
            "last": 7.89,
            "netChange": 0.01,
            "percentChange": 0.13,
            "volume": 1312317,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FII",
            "name": "Federated Investors",
            "open": 30.73,
            "high": 31.17,
            "low": 30.61,
            "last": 30.92,
            "netChange": 0.07,
            "percentChange": 0.23,
            "volume": 731975,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FIS",
            "name": "Fidelity National Information Services",
            "open": 92.99,
            "high": 93.23,
            "low": 91.83,
            "last": 92.06,
            "netChange": -1.14,
            "percentChange": -1.22,
            "volume": 1692916,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FIT",
            "name": "Fitbit Inc",
            "open": 6,
            "high": 6.28,
            "low": 5.99,
            "last": 6.23,
            "netChange": 0.2,
            "percentChange": 3.32,
            "volume": 5313477,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FIV",
            "name": "First Trust Senior Floating Rate 2022 Ta",
            "open": 9.12,
            "high": 9.18,
            "low": 9.12,
            "last": 9.18,
            "netChange": 0.06,
            "percentChange": 0.66,
            "volume": 151714,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FIX",
            "name": "Comfort Systems USA",
            "open": 41.05,
            "high": 41.5,
            "low": 40.95,
            "last": 41.4,
            "netChange": 0.05,
            "percentChange": 0.12,
            "volume": 97582,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FL",
            "name": "Footlocker Inc",
            "open": 41.33,
            "high": 41.73,
            "low": 38.26,
            "last": 40.82,
            "netChange": 8.97,
            "percentChange": 28.16,
            "volume": 30583603,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FLC",
            "name": "Flaherty & Crumrine\/Claymore Total Retur",
            "open": 21.42,
            "high": 21.42,
            "low": 21.24,
            "last": 21.26,
            "netChange": -0.02,
            "percentChange": -0.09,
            "volume": 17603,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FLO",
            "name": "Flowers Foods",
            "open": 20.02,
            "high": 20.12,
            "low": 19.7,
            "last": 19.78,
            "netChange": -0.38,
            "percentChange": -1.88,
            "volume": 2055858,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FLOW",
            "name": "SPX Flow Inc",
            "open": 41.44,
            "high": 42.3,
            "low": 41,
            "last": 42.03,
            "netChange": 0.27,
            "percentChange": 0.65,
            "volume": 113656,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FLR",
            "name": "Fluor Corp",
            "open": 46.45,
            "high": 46.81,
            "low": 46.38,
            "last": 46.7,
            "netChange": 0.28,
            "percentChange": 0.6,
            "volume": 1337210,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FLS",
            "name": "Flowserve Corp",
            "open": 39.02,
            "high": 39.67,
            "low": 38.76,
            "last": 39.21,
            "netChange": 0.13,
            "percentChange": 0.33,
            "volume": 936492,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FLT",
            "name": "Fleetcor Technologies",
            "open": 179,
            "high": 179.94,
            "low": 178.01,
            "last": 178.69,
            "netChange": 0.04,
            "percentChange": 0.02,
            "volume": 1059973,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FLY",
            "name": "Fly Leasing Ltd",
            "open": 13.32,
            "high": 13.51,
            "low": 13.2,
            "last": 13.45,
            "netChange": 0.15,
            "percentChange": 1.13,
            "volume": 60630,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FMC",
            "name": "FMC Corp",
            "open": 93.55,
            "high": 93.82,
            "low": 92.76,
            "last": 92.94,
            "netChange": -0.38,
            "percentChange": -0.41,
            "volume": 800093,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FMN",
            "name": "Federated Premier Muni",
            "open": 14.29,
            "high": 14.3,
            "low": 14.29,
            "last": 14.3,
            "netChange": 0.01,
            "percentChange": 0.07,
            "volume": 2092,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FMO",
            "name": "Fiduciary\/Claymore MLP Opportunity Fund",
            "open": 10.89,
            "high": 10.96,
            "low": 10.8,
            "last": 10.91,
            "netChange": 0.1,
            "percentChange": 0.93,
            "volume": 201362,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FMS",
            "name": "Fresenius Medical Care Corp",
            "open": 49,
            "high": 49,
            "low": 48.72,
            "last": 48.83,
            "netChange": -0.32,
            "percentChange": -0.65,
            "volume": 120963,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FMSA",
            "name": "Fmsa Holdings Inc",
            "open": 4.54,
            "high": 4.97,
            "low": 4.51,
            "last": 4.9,
            "netChange": 0.36,
            "percentChange": 7.93,
            "volume": 4905455,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FMX",
            "name": "Fomento Economico Mexicano S.A.B. De C.V",
            "open": 86.56,
            "high": 88.2,
            "low": 84.68,
            "last": 87.57,
            "netChange": 0.74,
            "percentChange": 0.85,
            "volume": 826105,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FMY",
            "name": "First Trust\/Fidac Mortgage Income Fund",
            "open": 14.13,
            "high": 14.13,
            "low": 14.13,
            "last": 14.13,
            "netChange": -0.08,
            "percentChange": -0.56,
            "volume": 140,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FN",
            "name": "Fabrinet",
            "open": 31.65,
            "high": 32.72,
            "low": 31.65,
            "last": 32.17,
            "netChange": 0.36,
            "percentChange": 1.13,
            "volume": 421163,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FNB",
            "name": "F.N.B. Corp",
            "open": 13.1,
            "high": 13.29,
            "low": 13.05,
            "last": 13.25,
            "netChange": 0.07,
            "percentChange": 0.53,
            "volume": 1357671,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FNB-E",
            "name": "F.N.B. Corporation Representin",
            "open": 28.91,
            "high": 29.37,
            "low": 28.91,
            "last": 28.91,
            "netChange": -0.09,
            "percentChange": -0.31,
            "volume": 4532,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FND",
            "name": "Floor & Decor Holdings Inc",
            "open": 38.51,
            "high": 40.09,
            "low": 38.38,
            "last": 38.45,
            "netChange": -0.46,
            "percentChange": -1.18,
            "volume": 1185786,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FNF",
            "name": "Fidelity National Financial",
            "open": 39.71,
            "high": 39.95,
            "low": 39.67,
            "last": 39.91,
            "netChange": 0.12,
            "percentChange": 0.3,
            "volume": 1974415,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FNFV",
            "name": "Fnfv Group of Fidelity National",
            "open": 17.45,
            "high": 17.6,
            "low": 17.3,
            "last": 17.35,
            "netChange": -0.2,
            "percentChange": -1.14,
            "volume": 644460,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FNV",
            "name": "Franco Nev Corp",
            "open": 85.07,
            "high": 85.07,
            "low": 83.38,
            "last": 84.32,
            "netChange": -0.51,
            "percentChange": -0.6,
            "volume": 584317,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FOE",
            "name": "Ferro Corp",
            "open": 23.85,
            "high": 24.08,
            "low": 23.76,
            "last": 23.91,
            "netChange": -0.05,
            "percentChange": -0.21,
            "volume": 434056,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FOF",
            "name": "Cohen & Steers Closed-End Opportunity Fu",
            "open": 12.68,
            "high": 12.75,
            "low": 12.68,
            "last": 12.7,
            "netChange": 0.02,
            "percentChange": 0.16,
            "volume": 95425,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FOR",
            "name": "Forestar Group Inc",
            "open": 18.9,
            "high": 19.6,
            "low": 18.85,
            "last": 19.5,
            "netChange": 0.6,
            "percentChange": 3.17,
            "volume": 266703,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FPF",
            "name": "First Trust Intermediate Durat",
            "open": 24.7,
            "high": 24.7,
            "low": 24.57,
            "last": 24.7,
            "netChange": 0.11,
            "percentChange": 0.45,
            "volume": 108735,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FPH",
            "name": "Five Point Holdings Llc Class A",
            "open": 13.92,
            "high": 13.93,
            "low": 13.64,
            "last": 13.84,
            "netChange": -0.17,
            "percentChange": -1.21,
            "volume": 75296,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FPI",
            "name": "Farmland Partners Inc",
            "open": 9.1,
            "high": 9.1,
            "low": 8.98,
            "last": 9.01,
            "netChange": -0.12,
            "percentChange": -1.31,
            "volume": 201177,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FPI-B",
            "name": "Farmland Partners Inc.",
            "open": 26.69,
            "high": 26.69,
            "low": 26.36,
            "last": 26.48,
            "netChange": 0,
            "percentChange": 0,
            "volume": 10877,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FPL",
            "name": "First Trust New Opportunities M",
            "open": 11.42,
            "high": 11.44,
            "low": 11.26,
            "last": 11.42,
            "netChange": 0.07,
            "percentChange": 0.62,
            "volume": 147221,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FPT",
            "name": "Federated Premier Intermediate Muni",
            "open": 13.55,
            "high": 13.55,
            "low": 13.52,
            "last": 13.55,
            "netChange": 0.03,
            "percentChange": 0.22,
            "volume": 11366,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FR",
            "name": "First Industrial Realty Trust",
            "open": 32.19,
            "high": 32.4,
            "low": 31.95,
            "last": 32.13,
            "netChange": -0.23,
            "percentChange": -0.71,
            "volume": 720947,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRA",
            "name": "Blackrock Floating Rate Income Fund",
            "open": 13.85,
            "high": 13.91,
            "low": 13.79,
            "last": 13.82,
            "netChange": -0.04,
            "percentChange": -0.29,
            "volume": 164503,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRAC",
            "name": "Keane Group Inc",
            "open": 14.39,
            "high": 14.7,
            "low": 14.27,
            "last": 14.59,
            "netChange": 0.27,
            "percentChange": 1.89,
            "volume": 438448,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRC",
            "name": "First Republic Bank",
            "open": 91.13,
            "high": 92.65,
            "low": 91.05,
            "last": 92.31,
            "netChange": 0.81,
            "percentChange": 0.89,
            "volume": 1786110,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRC-C",
            "name": "First Republic Bank",
            "open": 25.31,
            "high": 25.31,
            "low": 25.3,
            "last": 25.3,
            "netChange": -0.05,
            "percentChange": -0.2,
            "volume": 1028,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRC-D",
            "name": "First Republic Bank San Francis",
            "open": 25.35,
            "high": 25.38,
            "low": 25.28,
            "last": 25.38,
            "netChange": 0.1,
            "percentChange": 0.4,
            "volume": 10067,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRC-E",
            "name": "First Republic Bank",
            "open": 26.43,
            "high": 26.52,
            "low": 26.43,
            "last": 26.52,
            "netChange": 0.13,
            "percentChange": 0.47,
            "volume": 7944,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRC-F",
            "name": "First Republic Bank",
            "open": 26.19,
            "high": 26.24,
            "low": 26.08,
            "last": 26.09,
            "netChange": -0.02,
            "percentChange": -0.08,
            "volume": 7785,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRC-G",
            "name": "First Republic Bank",
            "open": 26.05,
            "high": 26.09,
            "low": 25.96,
            "last": 26.05,
            "netChange": 0.1,
            "percentChange": 0.39,
            "volume": 9864,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRC-H",
            "name": "First Republic Bank [San Francisco Ca] D",
            "open": 25.33,
            "high": 25.43,
            "low": 25.28,
            "last": 25.4,
            "netChange": 0.09,
            "percentChange": 0.36,
            "volume": 19879,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRO",
            "name": "Frontline Ltd",
            "open": 5.72,
            "high": 5.85,
            "low": 5.7,
            "last": 5.81,
            "netChange": 0,
            "percentChange": 0,
            "volume": 333897,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRT",
            "name": "Federal Realty Investment Trust",
            "open": 131.49,
            "high": 133.43,
            "low": 131.49,
            "last": 132.5,
            "netChange": 0.6,
            "percentChange": 0.45,
            "volume": 428098,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FRT-C",
            "name": "Federal Realty Investment Dep Shs Repstg",
            "open": 24.63,
            "high": 24.7,
            "low": 24.54,
            "last": 24.61,
            "netChange": 0.07,
            "percentChange": 0.29,
            "volume": 41439,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FSB",
            "name": "Franklin Financial Network Inc",
            "open": 32.8,
            "high": 33.2,
            "low": 32.5,
            "last": 33.15,
            "netChange": 0.15,
            "percentChange": 0.45,
            "volume": 39018,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FSD",
            "name": "High Income Long Short Fund",
            "open": 16.37,
            "high": 16.41,
            "low": 16.28,
            "last": 16.3,
            "netChange": 0,
            "percentChange": 0,
            "volume": 133495,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FSIC",
            "name": "FS Investment Corp",
            "open": 8,
            "high": 8.25,
            "low": 8,
            "last": 8.2,
            "netChange": 0.15,
            "percentChange": 1.86,
            "volume": 1309810,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FSM",
            "name": "Fortuna Silver Mines",
            "open": 4.19,
            "high": 4.29,
            "low": 4.15,
            "last": 4.27,
            "netChange": 0.14,
            "percentChange": 3.39,
            "volume": 1451253,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FSS",
            "name": "Federal Signal Corp",
            "open": 20.78,
            "high": 20.92,
            "low": 20.62,
            "last": 20.71,
            "netChange": -0.18,
            "percentChange": -0.86,
            "volume": 660759,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FT",
            "name": "Franklin Universal Trust",
            "open": 7.24,
            "high": 7.25,
            "low": 7.23,
            "last": 7.24,
            "netChange": 0.02,
            "percentChange": 0.28,
            "volume": 46981,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FTAI",
            "name": "Fortress Transportation & Infra",
            "open": 17.96,
            "high": 18.13,
            "low": 17.9,
            "last": 18.1,
            "netChange": 0.12,
            "percentChange": 0.67,
            "volume": 67388,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FTI",
            "name": "Technipfmc Plc",
            "open": 26.59,
            "high": 26.82,
            "low": 26.51,
            "last": 26.62,
            "netChange": 0.08,
            "percentChange": 0.3,
            "volume": 2344334,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FTK",
            "name": "Flotek Industries",
            "open": 4.56,
            "high": 4.76,
            "low": 4.44,
            "last": 4.73,
            "netChange": 0.22,
            "percentChange": 4.88,
            "volume": 819097,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FTS",
            "name": "Fortis Inc",
            "open": 37.47,
            "high": 37.47,
            "low": 36.99,
            "last": 37.21,
            "netChange": -0.55,
            "percentChange": -1.46,
            "volume": 169978,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FTV",
            "name": "Fortive Corp",
            "open": 72.09,
            "high": 72.71,
            "low": 71.75,
            "last": 72.25,
            "netChange": -0.19,
            "percentChange": -0.26,
            "volume": 2945395,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FUL",
            "name": "H. B. Fuller Company",
            "open": 54.13,
            "high": 54.8,
            "low": 54.1,
            "last": 54.55,
            "netChange": 0.25,
            "percentChange": 0.46,
            "volume": 475809,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "FUN",
            "name": "Cedar Fair LP",
            "open": 67.41,
            "high": 67.94,
            "low": 66.96,
            "last": 67.16,
            "netChange": -0.25,
            "percentChange": -0.37,
            "volume": 68669,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "G",
            "name": "Genpact Ltd",
            "open": 31.35,
            "high": 31.48,
            "low": 31.2,
            "last": 31.27,
            "netChange": -0.02,
            "percentChange": -0.06,
            "volume": 896456,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GAB",
            "name": "Gabelli Equity Trust",
            "open": 6.04,
            "high": 6.07,
            "low": 6.01,
            "last": 6.06,
            "netChange": 0.04,
            "percentChange": 0.66,
            "volume": 535769,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GAB-D",
            "name": "Gabelli Eq TR Pfd D",
            "open": 26.13,
            "high": 26.29,
            "low": 26.13,
            "last": 26.2,
            "netChange": 0.15,
            "percentChange": 0.57,
            "volume": 700,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GAB-G",
            "name": "The Gabelli Equity Trust Inc",
            "open": 24.9,
            "high": 24.9,
            "low": 24.68,
            "last": 24.77,
            "netChange": -0.15,
            "percentChange": -0.6,
            "volume": 6245,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GAB-H",
            "name": "The Gabelli Eqty Trust Inc",
            "open": 25,
            "high": 25.05,
            "low": 25,
            "last": 25.03,
            "netChange": 0.02,
            "percentChange": 0.08,
            "volume": 454,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GAB-J",
            "name": "Gabelli Equity Trust Inc",
            "open": 25.75,
            "high": 25.75,
            "low": 25.54,
            "last": 25.55,
            "netChange": -0.1,
            "percentChange": -0.39,
            "volume": 10775,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GAM",
            "name": "General American Investors",
            "open": 32.98,
            "high": 33.05,
            "low": 32.97,
            "last": 33.04,
            "netChange": 0.1,
            "percentChange": 0.3,
            "volume": 41600,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GAM-B",
            "name": "Genl Amer Invs Pfd",
            "open": 26.55,
            "high": 26.64,
            "low": 26.54,
            "last": 26.58,
            "netChange": 0.07,
            "percentChange": 0.27,
            "volume": 3729,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GATX",
            "name": "GATX Corp",
            "open": 56.59,
            "high": 57.8,
            "low": 56.59,
            "last": 57.57,
            "netChange": 0.47,
            "percentChange": 0.82,
            "volume": 298152,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GBAB",
            "name": "Guggenheim Build America Bonds",
            "open": 22.73,
            "high": 22.73,
            "low": 22.48,
            "last": 22.48,
            "netChange": -0.25,
            "percentChange": -1.1,
            "volume": 37056,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GBL",
            "name": "Gamco Investors",
            "open": 27.92,
            "high": 28.17,
            "low": 27.89,
            "last": 28.1,
            "netChange": 0.12,
            "percentChange": 0.43,
            "volume": 23231,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GBX",
            "name": "Greenbrier Companies",
            "open": 46.35,
            "high": 47.2,
            "low": 46.15,
            "last": 47,
            "netChange": 0.5,
            "percentChange": 1.08,
            "volume": 288495,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GCAP",
            "name": "Gain Capital Holdings",
            "open": 7.01,
            "high": 7.13,
            "low": 7.01,
            "last": 7.06,
            "netChange": -0.01,
            "percentChange": -0.14,
            "volume": 107953,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GCH",
            "name": "Greater China Fund",
            "open": 12.48,
            "high": 12.56,
            "low": 12.48,
            "last": 12.55,
            "netChange": 0.03,
            "percentChange": 0.24,
            "volume": 43867,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GCI",
            "name": "Gannett Co. Inc",
            "open": 11.27,
            "high": 11.66,
            "low": 11.21,
            "last": 11.48,
            "netChange": 0.2,
            "percentChange": 1.77,
            "volume": 968694,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GCO",
            "name": "Genesco Inc",
            "open": 26.75,
            "high": 29.85,
            "low": 26.75,
            "last": 29.6,
            "netChange": 3.65,
            "percentChange": 14.07,
            "volume": 761373,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GCP",
            "name": "Gcp Applied Technologies Inc C",
            "open": 29.55,
            "high": 30.05,
            "low": 29.45,
            "last": 29.95,
            "netChange": 0.25,
            "percentChange": 0.84,
            "volume": 417325,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GCV",
            "name": "Gabelli Convertible and Income Securitie",
            "open": 5.65,
            "high": 5.69,
            "low": 5.65,
            "last": 5.66,
            "netChange": -0.01,
            "percentChange": -0.15,
            "volume": 12011,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GD",
            "name": "General Dynamics Corp",
            "open": 198.26,
            "high": 199.56,
            "low": 197.75,
            "last": 197.77,
            "netChange": -1.45,
            "percentChange": -0.73,
            "volume": 763303,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GDDY",
            "name": "Godaddy Inc",
            "open": 49.14,
            "high": 49.78,
            "low": 49.14,
            "last": 49.55,
            "netChange": 0.22,
            "percentChange": 0.45,
            "volume": 1048066,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GDI",
            "name": "Gardner Denver Holdings Inc",
            "open": 29,
            "high": 30.23,
            "low": 28.72,
            "last": 30.05,
            "netChange": 1.16,
            "percentChange": 4.02,
            "volume": 2587960,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GDL",
            "name": "The Gdl Fund",
            "open": 9.9,
            "high": 9.97,
            "low": 9.9,
            "last": 9.97,
            "netChange": 0.05,
            "percentChange": 0.5,
            "volume": 15988,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GDL-B",
            "name": "The Gdl Fund Series B Cumulativ",
            "open": 50.4,
            "high": 50.54,
            "low": 50.4,
            "last": 50.54,
            "netChange": 0.09,
            "percentChange": 0.18,
            "volume": 2650,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GDO",
            "name": "Western Asset Global Corporate Defined",
            "open": 17.86,
            "high": 18.03,
            "low": 17.86,
            "last": 18.03,
            "netChange": 0.17,
            "percentChange": 0.95,
            "volume": 16375,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GDOT",
            "name": "Green Dot Corp",
            "open": 61.47,
            "high": 62.52,
            "low": 60.97,
            "last": 61.97,
            "netChange": 0.11,
            "percentChange": 0.18,
            "volume": 752924,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GDV",
            "name": "Gabelli Dividend",
            "open": 21.87,
            "high": 22,
            "low": 21.87,
            "last": 21.95,
            "netChange": 0.09,
            "percentChange": 0.41,
            "volume": 126378,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GDV-A",
            "name": "Gabelli Dv",
            "open": 26.34,
            "high": 26.36,
            "low": 26.3,
            "last": 26.36,
            "netChange": 0.1,
            "percentChange": 0.4,
            "volume": 2211,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GDV-D",
            "name": "Gabelli Pref D",
            "open": 26.8,
            "high": 26.8,
            "low": 26.62,
            "last": 26.74,
            "netChange": -0.01,
            "percentChange": -0.05,
            "volume": 3088,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GDV-G",
            "name": "Gabelli Dividend & Income Trust",
            "open": 25.2,
            "high": 25.24,
            "low": 25.19,
            "last": 25.21,
            "netChange": 0.01,
            "percentChange": 0.04,
            "volume": 14676,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GE",
            "name": "General Electric Company",
            "open": 18.34,
            "high": 18.47,
            "low": 18.21,
            "last": 18.21,
            "netChange": -0.04,
            "percentChange": -0.22,
            "volume": 60457163,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GEB",
            "name": "General Electric Capital Corpo",
            "open": 24.78,
            "high": 24.98,
            "low": 24.78,
            "last": 24.96,
            "netChange": 0.21,
            "percentChange": 0.85,
            "volume": 109658,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GEF",
            "name": "Greif Bros. Corp",
            "open": 52.29,
            "high": 52.87,
            "low": 52.02,
            "last": 52.56,
            "netChange": 0.07,
            "percentChange": 0.13,
            "volume": 112278,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GEF.B",
            "name": "Greif Bros. Corp",
            "open": 59.05,
            "high": 60,
            "low": 58.95,
            "last": 59.95,
            "netChange": 0.15,
            "percentChange": 0.25,
            "volume": 8789,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GEH",
            "name": "General Electric Capital Corpo",
            "open": 24.91,
            "high": 25.06,
            "low": 24.9,
            "last": 25.05,
            "netChange": 0.16,
            "percentChange": 0.64,
            "volume": 45136,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GEK",
            "name": "General Electric Capital Corpo",
            "open": 24.94,
            "high": 25.06,
            "low": 24.93,
            "last": 24.97,
            "netChange": 0.11,
            "percentChange": 0.44,
            "volume": 138390,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GEL",
            "name": "Genesis Energy LP",
            "open": 21.35,
            "high": 21.79,
            "low": 21.26,
            "last": 21.69,
            "netChange": 0.38,
            "percentChange": 1.78,
            "volume": 997575,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GEN",
            "name": "Genesis Healthcare Inc",
            "open": 0.89,
            "high": 0.95,
            "low": 0.88,
            "last": 0.9,
            "netChange": 0,
            "percentChange": 0.18,
            "volume": 361571,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GEO",
            "name": "Geo Group Inc",
            "open": 25.6,
            "high": 25.92,
            "low": 25.56,
            "last": 25.71,
            "netChange": -0.07,
            "percentChange": -0.27,
            "volume": 440764,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GER",
            "name": "Goldman Sachs MLP Energy Renai",
            "open": 5.9,
            "high": 5.91,
            "low": 5.8,
            "last": 5.9,
            "netChange": 0.07,
            "percentChange": 1.2,
            "volume": 449570,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GES",
            "name": "Guess Inc",
            "open": 17.23,
            "high": 18.2,
            "low": 17.23,
            "last": 17.66,
            "netChange": 0.83,
            "percentChange": 4.93,
            "volume": 2488940,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GF",
            "name": "New Germany Fund",
            "open": 18.9,
            "high": 19.01,
            "low": 18.75,
            "last": 19,
            "netChange": 0.02,
            "percentChange": 0.11,
            "volume": 26491,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GFA",
            "name": "Gafisa S.A.",
            "open": 9.34,
            "high": 9.71,
            "low": 9.29,
            "last": 9.5,
            "netChange": 0.24,
            "percentChange": 2.59,
            "volume": 99262,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GFF",
            "name": "Griffon Corp",
            "open": 23.4,
            "high": 23.4,
            "low": 22.15,
            "last": 22.5,
            "netChange": -1.25,
            "percentChange": -5.26,
            "volume": 138521,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GFI",
            "name": "Gold Fields Ltd",
            "open": 3.98,
            "high": 4.06,
            "low": 3.98,
            "last": 4.05,
            "netChange": 0.07,
            "percentChange": 1.76,
            "volume": 4854471,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GFY",
            "name": "Western Asset Variable Rate Strategic",
            "open": 16.96,
            "high": 17.12,
            "low": 16.96,
            "last": 17.12,
            "netChange": 0.07,
            "percentChange": 0.41,
            "volume": 4759,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GG",
            "name": "Goldcorp Inc",
            "open": 13.3,
            "high": 13.49,
            "low": 13.21,
            "last": 13.41,
            "netChange": 0.17,
            "percentChange": 1.28,
            "volume": 9275647,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GGB",
            "name": "Gerdau S.A.",
            "open": 3.08,
            "high": 3.21,
            "low": 3.06,
            "last": 3.21,
            "netChange": 0.13,
            "percentChange": 4.22,
            "volume": 6397059,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GGG",
            "name": "Graco Inc",
            "open": 129.42,
            "high": 130.74,
            "low": 128.76,
            "last": 130.07,
            "netChange": 0.4,
            "percentChange": 0.31,
            "volume": 170526,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GGM",
            "name": "Guggenheim Credit Allocation F",
            "open": 21.96,
            "high": 22.14,
            "low": 21.96,
            "last": 22.12,
            "netChange": 0.16,
            "percentChange": 0.73,
            "volume": 9988,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GGP",
            "name": "Ggp Inc",
            "open": 23.86,
            "high": 24.06,
            "low": 23.6,
            "last": 23.66,
            "netChange": -0.26,
            "percentChange": -1.09,
            "volume": 6801552,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GGP-A",
            "name": "Ggp Inc. Prf A",
            "open": 25.2,
            "high": 25.24,
            "low": 25.09,
            "last": 25.17,
            "netChange": 0.02,
            "percentChange": 0.08,
            "volume": 21558,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GGT",
            "name": "Gabelli Global Multi-Media Trust",
            "open": 8.47,
            "high": 8.54,
            "low": 8.46,
            "last": 8.51,
            "netChange": 0.01,
            "percentChange": 0.12,
            "volume": 255327,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GGT-B",
            "name": "Gabelli Global Multi-Media Trus",
            "open": 26.57,
            "high": 26.57,
            "low": 26.37,
            "last": 26.46,
            "netChange": -0.01,
            "percentChange": -0.02,
            "volume": 3540,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GGT-E",
            "name": "Gabelli Multimedia Trust Inc Pfd Ser E",
            "open": 24.59,
            "high": 24.82,
            "low": 24.5,
            "last": 24.67,
            "netChange": 0.05,
            "percentChange": 0.21,
            "volume": 21155,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GGZ",
            "name": "Gabelli Global Small and Mid CA",
            "open": 12.28,
            "high": 12.29,
            "low": 12.21,
            "last": 12.25,
            "netChange": 0.03,
            "percentChange": 0.25,
            "volume": 69762,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GHC",
            "name": "Graham Holdings Company",
            "open": 568.3,
            "high": 571.65,
            "low": 565.95,
            "last": 568.05,
            "netChange": -2.25,
            "percentChange": -0.39,
            "volume": 20206,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GHL",
            "name": "Greenhill & Co. Inc",
            "open": 19.2,
            "high": 19.55,
            "low": 19,
            "last": 19.5,
            "netChange": 0.2,
            "percentChange": 1.04,
            "volume": 541297,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GHM",
            "name": "Graham Corp",
            "open": 18.67,
            "high": 19.21,
            "low": 18.59,
            "last": 18.86,
            "netChange": 0.02,
            "percentChange": 0.11,
            "volume": 19844,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GHY",
            "name": "Prudential Global Short Durati",
            "open": 14.44,
            "high": 14.49,
            "low": 14.43,
            "last": 14.48,
            "netChange": 0.04,
            "percentChange": 0.28,
            "volume": 142164,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GIB",
            "name": "CGI Group",
            "open": 53.33,
            "high": 53.81,
            "low": 53.29,
            "last": 53.46,
            "netChange": 0.02,
            "percentChange": 0.04,
            "volume": 164436,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GIL",
            "name": "Gildan Activewear",
            "open": 30.54,
            "high": 30.61,
            "low": 30.19,
            "last": 30.61,
            "netChange": 0.23,
            "percentChange": 0.76,
            "volume": 438184,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GIM",
            "name": "Templeton Global",
            "open": 6.45,
            "high": 6.55,
            "low": 6.45,
            "last": 6.54,
            "netChange": 0.1,
            "percentChange": 1.55,
            "volume": 223342,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GIMO",
            "name": "Gigamon Inc",
            "open": 38.55,
            "high": 38.75,
            "low": 38.5,
            "last": 38.6,
            "netChange": 0,
            "percentChange": 0,
            "volume": 390031,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GIS",
            "name": "General Mills",
            "open": 53.49,
            "high": 53.93,
            "low": 53.38,
            "last": 53.72,
            "netChange": 0.05,
            "percentChange": 0.09,
            "volume": 4463464,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GJP",
            "name": "Strats Sm Trust For Dominion Resources I",
            "open": 22.8,
            "high": 22.98,
            "low": 22.8,
            "last": 22.98,
            "netChange": 0.29,
            "percentChange": 1.28,
            "volume": 1501,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GJV",
            "name": "Strats Sm Trust For News Corp Securities",
            "open": 26.3,
            "high": 26.34,
            "low": 26.3,
            "last": 26.34,
            "netChange": 0.05,
            "percentChange": 0.19,
            "volume": 512,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GKOS",
            "name": "Glaukos Corp",
            "open": 27,
            "high": 27.14,
            "low": 26.44,
            "last": 26.45,
            "netChange": -0.62,
            "percentChange": -2.29,
            "volume": 903594,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GLO-A",
            "name": "Gaslog Partners LP 8.625% Series A",
            "open": 26.28,
            "high": 26.39,
            "low": 26.28,
            "last": 26.39,
            "netChange": 0.11,
            "percentChange": 0.42,
            "volume": 4844,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GLO-G",
            "name": "Gaslog Partners LP 8.75% Series A",
            "open": 26.12,
            "high": 26.23,
            "low": 26.12,
            "last": 26.22,
            "netChange": 0.06,
            "percentChange": 0.23,
            "volume": 2010,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GLOB",
            "name": "Globant S.A.",
            "open": 38.05,
            "high": 41.97,
            "low": 37.55,
            "last": 40.58,
            "netChange": 4.77,
            "percentChange": 13.32,
            "volume": 1219709,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GLOG",
            "name": "Gaslog Ltd",
            "open": 17.85,
            "high": 17.95,
            "low": 17.65,
            "last": 17.75,
            "netChange": 0,
            "percentChange": 0,
            "volume": 307062,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GLOP",
            "name": "Gaslog Partners LP",
            "open": 22.55,
            "high": 23,
            "low": 22.35,
            "last": 22.85,
            "netChange": 0.25,
            "percentChange": 1.11,
            "volume": 153289,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GLP",
            "name": "Global Partners LP",
            "open": 17.35,
            "high": 17.6,
            "low": 17.35,
            "last": 17.4,
            "netChange": -0.1,
            "percentChange": -0.57,
            "volume": 20538,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GLT",
            "name": "Glatfelter",
            "open": 19.64,
            "high": 20.24,
            "low": 19.64,
            "last": 19.89,
            "netChange": 0.1,
            "percentChange": 0.51,
            "volume": 128743,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GLW",
            "name": "Corning Inc",
            "open": 31.54,
            "high": 31.8,
            "low": 31.49,
            "last": 31.63,
            "netChange": -0.02,
            "percentChange": -0.06,
            "volume": 3418637,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GM",
            "name": "General Motors Company",
            "open": 43.53,
            "high": 44.14,
            "low": 43.49,
            "last": 43.88,
            "netChange": 0.28,
            "percentChange": 0.64,
            "volume": 10594243,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GM.B",
            "name": "General Mtrs",
            "open": 25.47,
            "high": 26.19,
            "low": 25.47,
            "last": 25.89,
            "netChange": 0.3,
            "percentChange": 1.17,
            "volume": 104025,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GME",
            "name": "Gamestop Corp",
            "open": 16.31,
            "high": 16.58,
            "low": 16.15,
            "last": 16.31,
            "netChange": 0.13,
            "percentChange": 0.8,
            "volume": 3194450,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GMED",
            "name": "Globus Medical Inc",
            "open": 36.88,
            "high": 37.28,
            "low": 36.59,
            "last": 36.59,
            "netChange": -0.42,
            "percentChange": -1.13,
            "volume": 703715,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GMR-A",
            "name": "Global Med REIT Inc. Pfd.",
            "open": 25.15,
            "high": 25.38,
            "low": 25.01,
            "last": 25.22,
            "netChange": 0.17,
            "percentChange": 0.67,
            "volume": 7159,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GMRE",
            "name": "Global Medical REIT Inc",
            "open": 9.38,
            "high": 9.57,
            "low": 9.25,
            "last": 9.34,
            "netChange": -0.05,
            "percentChange": -0.53,
            "volume": 72617,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GMS",
            "name": "Gms",
            "open": 34.52,
            "high": 34.96,
            "low": 34.32,
            "last": 34.63,
            "netChange": 0.07,
            "percentChange": 0.2,
            "volume": 181507,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GMTA",
            "name": "GATX Corporation 5.625% Senior",
            "open": 25.92,
            "high": 26.17,
            "low": 25.91,
            "last": 26.16,
            "netChange": 0.34,
            "percentChange": 1.32,
            "volume": 12845,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GMZ",
            "name": "Goldman Sachs MLP Income Oppor",
            "open": 8.31,
            "high": 8.38,
            "low": 8.22,
            "last": 8.37,
            "netChange": 0.16,
            "percentChange": 1.95,
            "volume": 200081,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNC",
            "name": "GNC Holdings Inc",
            "open": 6.22,
            "high": 6.93,
            "low": 6.22,
            "last": 6.85,
            "netChange": 0.67,
            "percentChange": 10.84,
            "volume": 3430061,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNE",
            "name": "Genie Energy Ltd. Class B",
            "open": 5.01,
            "high": 5.05,
            "low": 4.67,
            "last": 4.86,
            "netChange": -0.57,
            "percentChange": -10.5,
            "volume": 287093,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNE-A",
            "name": "Genie Energy Ltd. Series",
            "open": 7.4,
            "high": 7.44,
            "low": 7.4,
            "last": 7.44,
            "netChange": 0.09,
            "percentChange": 1.29,
            "volume": 3755,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNK",
            "name": "Genco Shipping & Trading Ltd",
            "open": 10.12,
            "high": 10.83,
            "low": 10.12,
            "last": 10.66,
            "netChange": 0.51,
            "percentChange": 5.02,
            "volume": 64462,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNL",
            "name": "Global Net Lease Inc",
            "open": 21.39,
            "high": 21.54,
            "low": 21.35,
            "last": 21.49,
            "netChange": 0.05,
            "percentChange": 0.23,
            "volume": 185159,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNL-A",
            "name": "Global Net Lease Inc. 7.25% Pfd Ser A",
            "open": 25.28,
            "high": 25.5,
            "low": 25.28,
            "last": 25.4,
            "netChange": 0.28,
            "percentChange": 1.11,
            "volume": 29939,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNRC",
            "name": "Generac Holdings Inc",
            "open": 50.05,
            "high": 50.7,
            "low": 49.85,
            "last": 50.31,
            "netChange": 0.12,
            "percentChange": 0.24,
            "volume": 486331,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNRT",
            "name": "Gener8 Maritime Inc",
            "open": 4.62,
            "high": 4.68,
            "low": 4.55,
            "last": 4.65,
            "netChange": 0.02,
            "percentChange": 0.43,
            "volume": 94236,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNT",
            "name": "Gabelli Natural Resources Gold",
            "open": 6.78,
            "high": 6.79,
            "low": 6.71,
            "last": 6.79,
            "netChange": 0.09,
            "percentChange": 1.34,
            "volume": 47572,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNT-A",
            "name": "Gamco Natural Resources Gold & Income Tr",
            "open": 24.7,
            "high": 25,
            "low": 24.7,
            "last": 24.85,
            "netChange": 0.15,
            "percentChange": 0.61,
            "volume": 33758,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GNW",
            "name": "Genworth Financial Inc",
            "open": 3.21,
            "high": 3.38,
            "low": 3.21,
            "last": 3.38,
            "netChange": 0.22,
            "percentChange": 6.96,
            "volume": 3283316,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GOF",
            "name": "Claymore\/Guggenheim Strategic Fund",
            "open": 21.4,
            "high": 21.45,
            "low": 21.38,
            "last": 21.39,
            "netChange": -0.01,
            "percentChange": -0.05,
            "volume": 62022,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GOL",
            "name": "Gol Linhas Aereas Inteligentes S.A.",
            "open": 20.13,
            "high": 20.96,
            "low": 20.12,
            "last": 20.92,
            "netChange": 0.86,
            "percentChange": 4.29,
            "volume": 138043,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GOLF",
            "name": "Acushnet Holdings Corp",
            "open": 18.51,
            "high": 19.02,
            "low": 18.32,
            "last": 18.91,
            "netChange": 0.5,
            "percentChange": 2.72,
            "volume": 785788,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GOOS",
            "name": "Canada Goose Holdings Inc. Subordinate V",
            "open": 25.57,
            "high": 26.4,
            "low": 25.39,
            "last": 26.38,
            "netChange": 1.32,
            "percentChange": 5.27,
            "volume": 996241,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPC",
            "name": "Genuine Parts Company",
            "open": 85.95,
            "high": 86.8,
            "low": 85.8,
            "last": 86.13,
            "netChange": 0.14,
            "percentChange": 0.16,
            "volume": 572722,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPI",
            "name": "Group 1 Automotive",
            "open": 77.44,
            "high": 77.97,
            "low": 76.7,
            "last": 77.01,
            "netChange": -0.25,
            "percentChange": -0.32,
            "volume": 304609,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPJA",
            "name": "Georgia Power Company Series 2017A 5.00%",
            "open": 25.17,
            "high": 25.18,
            "low": 25.05,
            "last": 25.09,
            "netChange": -0.12,
            "percentChange": -0.48,
            "volume": 138085,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPK",
            "name": "Graphic Packaging Holding Company",
            "open": 15.44,
            "high": 15.58,
            "low": 15.36,
            "last": 15.42,
            "netChange": -0.05,
            "percentChange": -0.32,
            "volume": 4255826,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPM",
            "name": "Guggenheim Enhanced Equity",
            "open": 8.5,
            "high": 8.57,
            "low": 8.46,
            "last": 8.57,
            "netChange": 0.09,
            "percentChange": 1.06,
            "volume": 193120,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPMT",
            "name": "Granite Point Mortgage Trust Inc",
            "open": 17.8,
            "high": 18.2,
            "low": 17.79,
            "last": 18.1,
            "netChange": 0.25,
            "percentChange": 1.4,
            "volume": 949050,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPN",
            "name": "Global Payments Inc",
            "open": 99.83,
            "high": 100.17,
            "low": 99.41,
            "last": 100.03,
            "netChange": -0.19,
            "percentChange": -0.19,
            "volume": 623234,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPRK",
            "name": "Geopark Hldgs Lmtd",
            "open": 9.34,
            "high": 9.48,
            "low": 9.13,
            "last": 9.34,
            "netChange": 0.08,
            "percentChange": 0.86,
            "volume": 75654,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPS",
            "name": "Gap Inc",
            "open": 29.34,
            "high": 30.14,
            "low": 28.85,
            "last": 29.4,
            "netChange": 1.92,
            "percentChange": 6.99,
            "volume": 18235598,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPT",
            "name": "Gramercy Property Trust",
            "open": 28.57,
            "high": 28.81,
            "low": 28.57,
            "last": 28.79,
            "netChange": 0.14,
            "percentChange": 0.49,
            "volume": 782630,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPT-A",
            "name": "Gramercy Property Trust",
            "open": 26.75,
            "high": 26.75,
            "low": 26.7,
            "last": 26.7,
            "netChange": 0.18,
            "percentChange": 0.67,
            "volume": 900,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GPX",
            "name": "Gp Strategies Corp",
            "open": 24,
            "high": 24.5,
            "low": 24,
            "last": 24.2,
            "netChange": 0,
            "percentChange": 0,
            "volume": 17719,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GRA",
            "name": "W.R. Grace & Company",
            "open": 72.77,
            "high": 73.41,
            "low": 72.52,
            "last": 73.23,
            "netChange": 0.21,
            "percentChange": 0.29,
            "volume": 642696,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GRAM",
            "name": "Graa Y Montero S.A.A",
            "open": 3.32,
            "high": 3.38,
            "low": 3.11,
            "last": 3.14,
            "netChange": -0.19,
            "percentChange": -5.71,
            "volume": 205812,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GRC",
            "name": "Gorman-Rupp Company",
            "open": 31.5,
            "high": 32.03,
            "low": 31.22,
            "last": 31.83,
            "netChange": -0.09,
            "percentChange": -0.28,
            "volume": 36171,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GRP.U",
            "name": "Granite Real Estate Investment",
            "open": 39.14,
            "high": 39.35,
            "low": 39,
            "last": 39.29,
            "netChange": -0.06,
            "percentChange": -0.15,
            "volume": 1152,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GRR",
            "name": "Asia Tigers Fund",
            "open": 12.66,
            "high": 12.66,
            "low": 12.45,
            "last": 12.47,
            "netChange": -0.01,
            "percentChange": -0.08,
            "volume": 2605,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GRUB",
            "name": "Grubhub Inc",
            "open": 64.33,
            "high": 64.99,
            "low": 64.2,
            "last": 64.7,
            "netChange": 0.19,
            "percentChange": 0.29,
            "volume": 631424,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GRX",
            "name": "The Gabelli Healthcare & Wellness Trust",
            "open": 9.7,
            "high": 9.72,
            "low": 9.63,
            "last": 9.71,
            "netChange": 0.05,
            "percentChange": 0.52,
            "volume": 42327,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GRX-A",
            "name": "The Gabelli Healthcare & Welln",
            "open": 26.17,
            "high": 26.17,
            "low": 26.17,
            "last": 26.17,
            "netChange": 0.16,
            "percentChange": 0.6,
            "volume": 300,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GRX-B",
            "name": "The Gabelli Healthcare & Welln",
            "open": 26.6,
            "high": 26.6,
            "low": 26.6,
            "last": 26.6,
            "netChange": -0.3,
            "percentChange": -1.12,
            "volume": 243,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GS",
            "name": "Goldman Sachs Group",
            "open": 238.86,
            "high": 239.08,
            "low": 237.12,
            "last": 238.02,
            "netChange": -1.35,
            "percentChange": -0.56,
            "volume": 2826379,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GS-A",
            "name": "Goldman Sachs Pfd Series A",
            "open": 22.81,
            "high": 22.92,
            "low": 22.79,
            "last": 22.9,
            "netChange": 0.1,
            "percentChange": 0.43,
            "volume": 32688,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GS-B",
            "name": "Goldman Sachs Pfd Series B",
            "open": 25.87,
            "high": 26.29,
            "low": 25.87,
            "last": 26.24,
            "netChange": 0.26,
            "percentChange": 1,
            "volume": 27663,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GS-C",
            "name": "Goldman Sachs Pfd Series C",
            "open": 22.95,
            "high": 23.04,
            "low": 22.92,
            "last": 23.01,
            "netChange": 0,
            "percentChange": 0,
            "volume": 8525,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GS-D",
            "name": "Goldman Sachs Pfd Series D",
            "open": 22.9,
            "high": 22.99,
            "low": 22.85,
            "last": 22.99,
            "netChange": 0.09,
            "percentChange": 0.39,
            "volume": 99451,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GS-J",
            "name": "Goldman Sachs Pfd Series J",
            "open": 27.01,
            "high": 27.39,
            "low": 27.01,
            "last": 27.31,
            "netChange": 0.27,
            "percentChange": 1,
            "volume": 30009,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GS-K",
            "name": "Goldman Sachs Pfd Series K",
            "open": 28.52,
            "high": 28.89,
            "low": 28.52,
            "last": 28.79,
            "netChange": 0.29,
            "percentChange": 1.03,
            "volume": 128158,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GS-N",
            "name": "Goldman Sachs Pfd Series N",
            "open": 27.35,
            "high": 27.77,
            "low": 27.35,
            "last": 27.57,
            "netChange": 0.19,
            "percentChange": 0.69,
            "volume": 88830,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GSBD",
            "name": "Goldman Sachs Bdc Inc",
            "open": 22.16,
            "high": 22.2,
            "low": 22.01,
            "last": 22.14,
            "netChange": -0.12,
            "percentChange": -0.54,
            "volume": 87343,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GSH",
            "name": "Guangshen Railway Company",
            "open": 27.01,
            "high": 27.01,
            "low": 26.46,
            "last": 26.54,
            "netChange": -1.19,
            "percentChange": -4.29,
            "volume": 12386,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GSK",
            "name": "Glaxosmithkline Plc",
            "open": 35.06,
            "high": 35.15,
            "low": 34.88,
            "last": 35.06,
            "netChange": -0.13,
            "percentChange": -0.37,
            "volume": 2585274,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GSL",
            "name": "Global Ship Lease Inc",
            "open": 1.22,
            "high": 1.29,
            "low": 1.19,
            "last": 1.21,
            "netChange": 0.02,
            "percentChange": 1.68,
            "volume": 265027,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GSL-B",
            "name": "Global Ship Lease Inc",
            "open": 22.72,
            "high": 22.95,
            "low": 22.7,
            "last": 22.7,
            "netChange": 0.1,
            "percentChange": 0.44,
            "volume": 3373,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GTN",
            "name": "Gray Television",
            "open": 15.35,
            "high": 15.95,
            "low": 15.2,
            "last": 15.7,
            "netChange": 0.35,
            "percentChange": 2.28,
            "volume": 565928,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GTS",
            "name": "Triple-S Management Corp",
            "open": 26.9,
            "high": 27.71,
            "low": 26.9,
            "last": 27.18,
            "netChange": 0.1,
            "percentChange": 0.37,
            "volume": 123336,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GTT",
            "name": "Global Telcom & Technology Inc",
            "open": 39.05,
            "high": 39.7,
            "low": 38.97,
            "last": 39.65,
            "netChange": 0.5,
            "percentChange": 1.28,
            "volume": 358073,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GTY",
            "name": "Getty Realty Corp",
            "open": 28.06,
            "high": 28.36,
            "low": 28.06,
            "last": 28.3,
            "netChange": 0.11,
            "percentChange": 0.39,
            "volume": 161436,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GUT",
            "name": "Gabelli Utility Trust",
            "open": 7.08,
            "high": 7.08,
            "low": 7.04,
            "last": 7.05,
            "netChange": -0.03,
            "percentChange": -0.47,
            "volume": 49643,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GUT-A",
            "name": "Gabelli Util Pfd A",
            "open": 25.88,
            "high": 25.88,
            "low": 25.88,
            "last": 25.88,
            "netChange": 0,
            "percentChange": 0,
            "volume": 100,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GUT-C",
            "name": "Gabelli Utility Trust",
            "open": 25.49,
            "high": 25.6,
            "low": 25.49,
            "last": 25.49,
            "netChange": 0,
            "percentChange": 0,
            "volume": 4077,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GVA",
            "name": "Granite Construction Inc",
            "open": 61.63,
            "high": 63.73,
            "low": 61.63,
            "last": 63.23,
            "netChange": 1.29,
            "percentChange": 2.08,
            "volume": 306285,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GWB",
            "name": "Great Western Bancorp Inc",
            "open": 39.34,
            "high": 40.21,
            "low": 39.26,
            "last": 39.95,
            "netChange": 0.3,
            "percentChange": 0.76,
            "volume": 156287,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GWR",
            "name": "Genesee & Wyoming",
            "open": 72.48,
            "high": 72.79,
            "low": 71.93,
            "last": 72.66,
            "netChange": 0.16,
            "percentChange": 0.22,
            "volume": 291454,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GWRE",
            "name": "Guidewire Software Inc",
            "open": 81.18,
            "high": 81.82,
            "low": 81.01,
            "last": 81.49,
            "netChange": 0.31,
            "percentChange": 0.38,
            "volume": 513373,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GWW",
            "name": "W.W. Grainger",
            "open": 198.21,
            "high": 200.72,
            "low": 196.78,
            "last": 197.82,
            "netChange": -0.68,
            "percentChange": -0.34,
            "volume": 589006,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GXP",
            "name": "Great Plains Energy Inc",
            "open": 33.88,
            "high": 34.07,
            "low": 33.81,
            "last": 34.05,
            "netChange": 0.06,
            "percentChange": 0.18,
            "volume": 1269385,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GYB",
            "name": "Cabco Series 2004-101 Trust",
            "open": 22.93,
            "high": 22.93,
            "low": 22.24,
            "last": 22.85,
            "netChange": -0.14,
            "percentChange": -0.62,
            "volume": 4637,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "GZT",
            "name": "Gazit-Globe Ltd",
            "open": 9.6,
            "high": 9.77,
            "low": 9.58,
            "last": 9.74,
            "netChange": 0.19,
            "percentChange": 1.99,
            "volume": 19910,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "H",
            "name": "Hyatt Hotels Corp",
            "open": 70,
            "high": 70.29,
            "low": 69.74,
            "last": 69.88,
            "netChange": -0.12,
            "percentChange": -0.17,
            "volume": 713564,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HAE",
            "name": "Haemonetics Corp",
            "open": 57.24,
            "high": 58.02,
            "low": 57.22,
            "last": 57.99,
            "netChange": 0.67,
            "percentChange": 1.17,
            "volume": 738933,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HAL",
            "name": "Halliburton Company",
            "open": 41.65,
            "high": 41.98,
            "low": 41.31,
            "last": 41.77,
            "netChange": 0.26,
            "percentChange": 0.63,
            "volume": 5902502,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HASI",
            "name": "Hannon Armstrong Sustainable In",
            "open": 23.55,
            "high": 23.82,
            "low": 23.55,
            "last": 23.73,
            "netChange": -0.02,
            "percentChange": -0.08,
            "volume": 101431,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HBB",
            "name": "Horizons CA Select Universe Bond ETF",
            "open": 32.49,
            "high": 32.85,
            "low": 30.35,
            "last": 31.84,
            "netChange": -0.85,
            "percentChange": -2.6,
            "volume": 61450,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HBI",
            "name": "Hanesbrands Inc",
            "open": 19.35,
            "high": 19.63,
            "low": 19.33,
            "last": 19.5,
            "netChange": 0.28,
            "percentChange": 1.46,
            "volume": 4823974,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HBM",
            "name": "Hudbay Minerals Inc",
            "open": 7.45,
            "high": 7.78,
            "low": 7.4,
            "last": 7.7,
            "netChange": 0.25,
            "percentChange": 3.36,
            "volume": 633585,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HCA",
            "name": "Hca Holdings Inc",
            "open": 75.6,
            "high": 75.93,
            "low": 74.97,
            "last": 75.24,
            "netChange": -0.73,
            "percentChange": -0.96,
            "volume": 1735491,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HCC",
            "name": "Warrior Met Coal Inc",
            "open": 28,
            "high": 28.41,
            "low": 27.8,
            "last": 28.3,
            "netChange": 0.3,
            "percentChange": 1.07,
            "volume": 516429,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HCHC",
            "name": "Hc2 Holdings Inc",
            "open": 4.9,
            "high": 5.25,
            "low": 4.9,
            "last": 5.22,
            "netChange": 0.27,
            "percentChange": 5.45,
            "volume": 220021,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HCI",
            "name": "Homeowners Choice",
            "open": 30,
            "high": 30.77,
            "low": 29.87,
            "last": 30.25,
            "netChange": 0.07,
            "percentChange": 0.23,
            "volume": 139358,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HCLP",
            "name": "Hi-Crush Partners LP",
            "open": 9.4,
            "high": 9.65,
            "low": 9.38,
            "last": 9.5,
            "netChange": 0.2,
            "percentChange": 2.15,
            "volume": 2091183,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HCN",
            "name": "Welltower Inc",
            "open": 67.79,
            "high": 68.16,
            "low": 67.79,
            "last": 67.96,
            "netChange": 0.02,
            "percentChange": 0.03,
            "volume": 1358873,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HCN-I",
            "name": "Health Care REIT Inc",
            "open": 62.63,
            "high": 62.68,
            "low": 62.42,
            "last": 62.42,
            "netChange": -0.05,
            "percentChange": -0.08,
            "volume": 4423,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HCP",
            "name": "HCP Inc",
            "open": 26.75,
            "high": 26.9,
            "low": 26.74,
            "last": 26.8,
            "netChange": -0.04,
            "percentChange": -0.15,
            "volume": 2769715,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HD",
            "name": "Home Depot",
            "open": 167,
            "high": 168.43,
            "low": 166.06,
            "last": 167.74,
            "netChange": 0.24,
            "percentChange": 0.14,
            "volume": 4530127,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HDB",
            "name": "Hdfc Bank Ltd",
            "open": 95.02,
            "high": 97.33,
            "low": 94.97,
            "last": 97,
            "netChange": 2.47,
            "percentChange": 2.61,
            "volume": 444033,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HE",
            "name": "Hawaiian Electric Industries",
            "open": 36.89,
            "high": 37.11,
            "low": 36.76,
            "last": 37.05,
            "netChange": 0.21,
            "percentChange": 0.57,
            "volume": 555381,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HE-U",
            "name": "Heco Cap III 6.50",
            "open": 27.6,
            "high": 27.6,
            "low": 27.6,
            "last": 27.6,
            "netChange": -0.19,
            "percentChange": -0.68,
            "volume": 200,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HEI",
            "name": "Heico Corp",
            "open": 89.83,
            "high": 90.24,
            "low": 89.03,
            "last": 89.31,
            "netChange": -0.62,
            "percentChange": -0.69,
            "volume": 105385,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HEI.A",
            "name": "Heico Cp Cl A",
            "open": 75.05,
            "high": 76.15,
            "low": 74.6,
            "last": 75.05,
            "netChange": -0.1,
            "percentChange": -0.13,
            "volume": 52550,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HEP",
            "name": "Holly Energy Partners LP",
            "open": 32.58,
            "high": 32.74,
            "low": 32.11,
            "last": 32.22,
            "netChange": -0.03,
            "percentChange": -0.09,
            "volume": 101931,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HEQ",
            "name": "John Hancock Hedged Eqty & Inc",
            "open": 16.91,
            "high": 17.1,
            "low": 16.91,
            "last": 17.1,
            "netChange": 0.17,
            "percentChange": 1,
            "volume": 32428,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HES",
            "name": "Hess Corp",
            "open": 44.36,
            "high": 44.91,
            "low": 44.21,
            "last": 44.55,
            "netChange": 0.46,
            "percentChange": 1.04,
            "volume": 3950138,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HES-A",
            "name": "Hess Corp",
            "open": 55.35,
            "high": 56.14,
            "low": 55.35,
            "last": 55.9,
            "netChange": 0.59,
            "percentChange": 1.07,
            "volume": 14074,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HESM",
            "name": "Hess Midstream Partners LP",
            "open": 19.64,
            "high": 20.08,
            "low": 19.24,
            "last": 19.43,
            "netChange": -0.22,
            "percentChange": -1.12,
            "volume": 30138,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HF",
            "name": "HFF Inc",
            "open": 44.77,
            "high": 45.08,
            "low": 44.61,
            "last": 44.84,
            "netChange": -0.22,
            "percentChange": -0.49,
            "volume": 199730,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HFC",
            "name": "Hollyfrontier Corp",
            "open": 43.72,
            "high": 44.48,
            "low": 43.72,
            "last": 44.41,
            "netChange": 0.61,
            "percentChange": 1.39,
            "volume": 2733179,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HFRO",
            "name": "Highland Floating Rate Opportunities Fun",
            "open": 15.02,
            "high": 15.3,
            "low": 15.01,
            "last": 15.3,
            "netChange": 0.28,
            "percentChange": 1.86,
            "volume": 151647,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HGH",
            "name": "The Hartford Financial Srvcs G",
            "open": 30.07,
            "high": 30.38,
            "low": 30.01,
            "last": 30.38,
            "netChange": 0.41,
            "percentChange": 1.37,
            "volume": 30917,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HGT",
            "name": "Hugoton Royalty Trust",
            "open": 1.65,
            "high": 1.69,
            "low": 1.6,
            "last": 1.65,
            "netChange": 0,
            "percentChange": 0,
            "volume": 82333,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HGV",
            "name": "Hilton Grand Vacations Inc",
            "open": 40.66,
            "high": 40.66,
            "low": 40.22,
            "last": 40.48,
            "netChange": -0.17,
            "percentChange": -0.42,
            "volume": 368057,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HHC",
            "name": "Howard Hughes Corp",
            "open": 123.25,
            "high": 124.34,
            "low": 123.23,
            "last": 123.55,
            "netChange": 0.34,
            "percentChange": 0.28,
            "volume": 137437,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HHS",
            "name": "Harte-Hanks",
            "open": 1.01,
            "high": 1.04,
            "low": 0.99,
            "last": 1.02,
            "netChange": 0.04,
            "percentChange": 4.08,
            "volume": 101669,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HI",
            "name": "Hillenbrand Inc",
            "open": 42.25,
            "high": 43.9,
            "low": 42.1,
            "last": 43.2,
            "netChange": 0.85,
            "percentChange": 2.01,
            "volume": 426468,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HIE",
            "name": "Miller\/Howard High Income Eqty",
            "open": 12.45,
            "high": 12.52,
            "low": 12.45,
            "last": 12.5,
            "netChange": 0.07,
            "percentChange": 0.56,
            "volume": 64573,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HIFR",
            "name": "Infrareit Inc",
            "open": 21.01,
            "high": 21.23,
            "low": 20.73,
            "last": 20.85,
            "netChange": -0.26,
            "percentChange": -1.23,
            "volume": 100607,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HIG",
            "name": "Hartford Financial Services Group",
            "open": 55.78,
            "high": 56.51,
            "low": 55.55,
            "last": 56.14,
            "netChange": 0.13,
            "percentChange": 0.23,
            "volume": 1443313,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HIG.W",
            "name": "Hartford Financial Services Group",
            "open": 51,
            "high": 51,
            "low": 51,
            "last": 51,
            "netChange": -0.55,
            "percentChange": -1.07,
            "volume": 4000,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HII",
            "name": "Huntington Ingalls Industries",
            "open": 235.47,
            "high": 235.47,
            "low": 232.78,
            "last": 232.87,
            "netChange": -2.95,
            "percentChange": -1.25,
            "volume": 218788,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HIL",
            "name": "Hill International",
            "open": 5.25,
            "high": 5.35,
            "low": 5.2,
            "last": 5.3,
            "netChange": 0,
            "percentChange": 0,
            "volume": 51039,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HIO",
            "name": "Western Asset High",
            "open": 4.97,
            "high": 4.99,
            "low": 4.95,
            "last": 4.99,
            "netChange": 0.03,
            "percentChange": 0.6,
            "volume": 345577,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HIVE",
            "name": "Aerohive Networks Inc",
            "open": 4.76,
            "high": 4.89,
            "low": 4.74,
            "last": 4.89,
            "netChange": 0.13,
            "percentChange": 2.73,
            "volume": 416392,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HIW",
            "name": "Highwoods Properties",
            "open": 51.69,
            "high": 51.91,
            "low": 51.02,
            "last": 51.46,
            "netChange": -0.44,
            "percentChange": -0.85,
            "volume": 572064,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HIX",
            "name": "Western Asset High Income Fund II Inc",
            "open": 6.93,
            "high": 6.98,
            "low": 6.93,
            "last": 6.98,
            "netChange": 0.06,
            "percentChange": 0.87,
            "volume": 214267,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HJV",
            "name": "MS S.A.C. Saturns Ge Series 2002-14",
            "open": 12.06,
            "high": 12.48,
            "low": 12.06,
            "last": 12.1,
            "netChange": 0.46,
            "percentChange": 3.94,
            "volume": 2690,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HK",
            "name": "Halcon Resources",
            "open": 6.72,
            "high": 7.24,
            "low": 6.72,
            "last": 7.04,
            "netChange": 0.4,
            "percentChange": 6.02,
            "volume": 2519281,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HK.W",
            "name": "Halcon Resources Corp Warrant",
            "open": 0.65,
            "high": 0.66,
            "low": 0.6,
            "last": 0.62,
            "netChange": 0.01,
            "percentChange": 1.64,
            "volume": 7565,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HL",
            "name": "Hecla Mining Company",
            "open": 3.94,
            "high": 3.98,
            "low": 3.86,
            "last": 3.88,
            "netChange": -0.08,
            "percentChange": -2.02,
            "volume": 6917085,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HL-B",
            "name": "Hecla Mining Pfd B",
            "open": 53.41,
            "high": 53.41,
            "low": 53.41,
            "last": 53.41,
            "netChange": 0,
            "percentChange": 0,
            "volume": 16,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HLF",
            "name": "Herbalife Ltd",
            "open": 65.15,
            "high": 66.05,
            "low": 65.15,
            "last": 65.67,
            "netChange": 0.21,
            "percentChange": 0.32,
            "volume": 1364028,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HLI",
            "name": "Houlihan Lokey",
            "open": 42.13,
            "high": 42.67,
            "low": 42.13,
            "last": 42.41,
            "netChange": 0.04,
            "percentChange": 0.09,
            "volume": 257985,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HLS",
            "name": "Healthsouth Corp",
            "open": 48.07,
            "high": 48.57,
            "low": 47.68,
            "last": 47.88,
            "netChange": -0.44,
            "percentChange": -0.91,
            "volume": 654774,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HLT",
            "name": "Hilton Inc",
            "open": 74.05,
            "high": 74.44,
            "low": 73.96,
            "last": 74.11,
            "netChange": 0.09,
            "percentChange": 0.12,
            "volume": 2443856,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HLX",
            "name": "Helix Energy Solutions Group",
            "open": 6.41,
            "high": 6.79,
            "low": 6.38,
            "last": 6.74,
            "netChange": 0.38,
            "percentChange": 5.97,
            "volume": 1592938,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HMC",
            "name": "Honda Motor Company",
            "open": 32.53,
            "high": 32.68,
            "low": 32.47,
            "last": 32.62,
            "netChange": 0.02,
            "percentChange": 0.06,
            "volume": 647100,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HML-A",
            "name": "Hoegh Lng Partners LP Cum Red Pfd Ser A",
            "open": 25.77,
            "high": 25.79,
            "low": 25.58,
            "last": 25.67,
            "netChange": -0.08,
            "percentChange": -0.31,
            "volume": 21782,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HMLP",
            "name": "Hoegh Lng Partners LP",
            "open": 17.25,
            "high": 17.4,
            "low": 17,
            "last": 17.35,
            "netChange": 0.1,
            "percentChange": 0.58,
            "volume": 90456,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HMN",
            "name": "Horace Mann Educators Corp",
            "open": 45.25,
            "high": 45.92,
            "low": 45.25,
            "last": 45.55,
            "netChange": 0.1,
            "percentChange": 0.22,
            "volume": 208897,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HMY",
            "name": "Harmony Gold Mining Co. Ltd",
            "open": 1.83,
            "high": 1.85,
            "low": 1.8,
            "last": 1.83,
            "netChange": 0,
            "percentChange": 0,
            "volume": 3374700,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HNI",
            "name": "Hon Industries Inc",
            "open": 33.53,
            "high": 33.99,
            "low": 32.92,
            "last": 33.72,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 162776,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HNP",
            "name": "Huaneng Power Intl",
            "open": 27.38,
            "high": 27.41,
            "low": 27.24,
            "last": 27.27,
            "netChange": -0.16,
            "percentChange": -0.58,
            "volume": 57864,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HOG",
            "name": "Harley-Davidson Inc",
            "open": 47.82,
            "high": 47.96,
            "low": 46.49,
            "last": 47.25,
            "netChange": -0.85,
            "percentChange": -1.77,
            "volume": 3495476,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HOME",
            "name": "At Home Group Inc",
            "open": 21.65,
            "high": 22.08,
            "low": 21.58,
            "last": 22.03,
            "netChange": 0.45,
            "percentChange": 2.09,
            "volume": 89154,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HON",
            "name": "Honeywell International Inc",
            "open": 146.38,
            "high": 147,
            "low": 146.2,
            "last": 146.49,
            "netChange": -0.39,
            "percentChange": -0.27,
            "volume": 1637380,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HOS",
            "name": "Hornbeck Offshore Services",
            "open": 3.92,
            "high": 4.01,
            "low": 3.87,
            "last": 3.9,
            "netChange": -0.02,
            "percentChange": -0.51,
            "volume": 229924,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HOV",
            "name": "Hovnanian Enterprises Inc",
            "open": 2.34,
            "high": 2.58,
            "low": 2.34,
            "last": 2.49,
            "netChange": 0.12,
            "percentChange": 5.06,
            "volume": 3388782,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HP",
            "name": "Helmerich & Payne",
            "open": 55.17,
            "high": 56,
            "low": 54.91,
            "last": 55.68,
            "netChange": 1.31,
            "percentChange": 2.41,
            "volume": 1796553,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HPE",
            "name": "Hewlett Packard Enterprise Comp",
            "open": 13.3,
            "high": 13.69,
            "low": 13.25,
            "last": 13.68,
            "netChange": 0.41,
            "percentChange": 3.09,
            "volume": 12897107,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HPF",
            "name": "John Hancock Pfd II",
            "open": 21.18,
            "high": 21.29,
            "low": 21.17,
            "last": 21.28,
            "netChange": 0.03,
            "percentChange": 0.14,
            "volume": 14498,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HPI",
            "name": "John Hancock Preferred",
            "open": 21.28,
            "high": 21.39,
            "low": 21.28,
            "last": 21.3,
            "netChange": -0.03,
            "percentChange": -0.14,
            "volume": 31351,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HPP",
            "name": "Hudson Pacific Properties",
            "open": 35.55,
            "high": 35.57,
            "low": 35.35,
            "last": 35.45,
            "netChange": -0.14,
            "percentChange": -0.39,
            "volume": 912824,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HPQ",
            "name": "Hewlett-Packard Company",
            "open": 21.51,
            "high": 21.87,
            "low": 21.45,
            "last": 21.75,
            "netChange": 0.18,
            "percentChange": 0.83,
            "volume": 10639895,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HPS",
            "name": "John Hancock Preferred Income Fund III",
            "open": 18.21,
            "high": 18.23,
            "low": 18.15,
            "last": 18.22,
            "netChange": -0.01,
            "percentChange": -0.05,
            "volume": 35726,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HQH",
            "name": "Tekla Healthcare Investors",
            "open": 22.47,
            "high": 22.73,
            "low": 22.46,
            "last": 22.69,
            "netChange": 0.19,
            "percentChange": 0.84,
            "volume": 108137,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HQL",
            "name": "Tekla Life Sciences Investors",
            "open": 18.99,
            "high": 19.21,
            "low": 18.92,
            "last": 19.18,
            "netChange": 0.21,
            "percentChange": 1.11,
            "volume": 89125,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HR",
            "name": "Healthcare Realty Trust Inc",
            "open": 32.29,
            "high": 32.48,
            "low": 32.23,
            "last": 32.34,
            "netChange": -0.09,
            "percentChange": -0.28,
            "volume": 981717,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HRB",
            "name": "H&R Block",
            "open": 25.76,
            "high": 26.2,
            "low": 25.64,
            "last": 26.09,
            "netChange": 0.21,
            "percentChange": 0.81,
            "volume": 3111703,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HRC",
            "name": "Hill-Rom Holdings Inc",
            "open": 81.4,
            "high": 81.99,
            "low": 81.21,
            "last": 81.91,
            "netChange": 0.03,
            "percentChange": 0.04,
            "volume": 575687,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HRG",
            "name": "Hrg Group Inc",
            "open": 15.35,
            "high": 16.16,
            "low": 15.35,
            "last": 16.08,
            "netChange": 0.61,
            "percentChange": 3.94,
            "volume": 4200733,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HRI",
            "name": "Herc Holdings Inc",
            "open": 55.95,
            "high": 56.84,
            "low": 55.56,
            "last": 56.32,
            "netChange": 0.05,
            "percentChange": 0.09,
            "volume": 207931,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HRL",
            "name": "Hormel Foods Corp",
            "open": 32.86,
            "high": 33.26,
            "low": 32.83,
            "last": 33.12,
            "netChange": 0.19,
            "percentChange": 0.58,
            "volume": 1987315,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HRS",
            "name": "Harris Corp",
            "open": 140.09,
            "high": 141.12,
            "low": 139.73,
            "last": 139.84,
            "netChange": -0.51,
            "percentChange": -0.36,
            "volume": 611433,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HRTG",
            "name": "Heritage Insurance Holdings",
            "open": 16.56,
            "high": 17.43,
            "low": 16.45,
            "last": 17.43,
            "netChange": 0.8,
            "percentChange": 4.81,
            "volume": 452433,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HSB-A",
            "name": "HSBC Holdings Plc",
            "open": 26.16,
            "high": 26.3,
            "low": 26.16,
            "last": 26.27,
            "netChange": 0.11,
            "percentChange": 0.42,
            "volume": 26710,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HSBC",
            "name": "HSBC Holdings Plc",
            "open": 48.12,
            "high": 48.39,
            "low": 48.12,
            "last": 48.28,
            "netChange": 0.01,
            "percentChange": 0.02,
            "volume": 614121,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HSC",
            "name": "Harsco Corp",
            "open": 16.6,
            "high": 16.9,
            "low": 16.35,
            "last": 16.75,
            "netChange": 0,
            "percentChange": 0,
            "volume": 478093,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HSEA",
            "name": "HSBC Holdings Plc. Perpetual S",
            "open": 27.38,
            "high": 27.5,
            "low": 27.37,
            "last": 27.48,
            "netChange": 0.1,
            "percentChange": 0.37,
            "volume": 65851,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HSEB",
            "name": "HSBC Holdings Plc Perp Sub Cap",
            "open": 27,
            "high": 27.15,
            "low": 26.98,
            "last": 27.1,
            "netChange": 0.13,
            "percentChange": 0.48,
            "volume": 118340,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HST",
            "name": "Host Marriott Financial Trust",
            "open": 19.82,
            "high": 20.02,
            "low": 19.82,
            "last": 19.89,
            "netChange": -0.08,
            "percentChange": -0.4,
            "volume": 4336398,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HSY",
            "name": "Hershey Foods Corp",
            "open": 109.28,
            "high": 110.64,
            "low": 108.98,
            "last": 109.1,
            "netChange": -0.6,
            "percentChange": -0.55,
            "volume": 1993358,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HT",
            "name": "Hersha Hospitality Trust",
            "open": 17.4,
            "high": 17.55,
            "low": 17.36,
            "last": 17.48,
            "netChange": 0.02,
            "percentChange": 0.11,
            "volume": 513788,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HT-C",
            "name": "Hersha Hospitality Trust",
            "open": 25.35,
            "high": 25.36,
            "low": 25.3,
            "last": 25.3,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 4000,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HT-D",
            "name": "Hersha Hospitality Trust 6.50%",
            "open": 25.35,
            "high": 25.62,
            "low": 25.35,
            "last": 25.62,
            "netChange": 0.35,
            "percentChange": 1.37,
            "volume": 5032,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HT-E",
            "name": "Hersha Hospitality Trust",
            "open": 25.25,
            "high": 25.62,
            "low": 25.25,
            "last": 25.41,
            "netChange": 0.21,
            "percentChange": 0.83,
            "volume": 8602,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HTA",
            "name": "Healthcare Trust of America I",
            "open": 30.42,
            "high": 30.57,
            "low": 30.36,
            "last": 30.56,
            "netChange": 0.01,
            "percentChange": 0.03,
            "volume": 1119282,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HTD",
            "name": "John Hancock Tax Advantaged Dividend",
            "open": 25.43,
            "high": 25.46,
            "low": 25.36,
            "last": 25.44,
            "netChange": 0.05,
            "percentChange": 0.2,
            "volume": 31615,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HTFA",
            "name": "Horizon Technology Finance 6.25% Notes D",
            "open": 25.69,
            "high": 25.69,
            "low": 25.62,
            "last": 25.62,
            "netChange": 0.04,
            "percentChange": 0.16,
            "volume": 1150,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HTGC",
            "name": "Hercules Technology Growth Capital",
            "open": 13.49,
            "high": 13.69,
            "low": 13.46,
            "last": 13.65,
            "netChange": 0.13,
            "percentChange": 0.96,
            "volume": 211812,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HTGX",
            "name": "Hercules Technology Growth Cap",
            "open": 25.21,
            "high": 25.28,
            "low": 25.21,
            "last": 25.22,
            "netChange": 0.01,
            "percentChange": 0.05,
            "volume": 6795,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HTH",
            "name": "Hilltop Holdings Inc",
            "open": 22.54,
            "high": 23.01,
            "low": 22.52,
            "last": 22.93,
            "netChange": 0.19,
            "percentChange": 0.84,
            "volume": 360684,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HTY",
            "name": "John Hancock Tax-Advantaged Global",
            "open": 8.41,
            "high": 8.52,
            "low": 8.41,
            "last": 8.48,
            "netChange": 0.1,
            "percentChange": 1.19,
            "volume": 80607,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HTZ",
            "name": "Hertz Global Holdings Inc",
            "open": 17.56,
            "high": 17.91,
            "low": 17.45,
            "last": 17.69,
            "netChange": -0.02,
            "percentChange": -0.11,
            "volume": 3950592,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HUBB",
            "name": "Hubbell Inc B",
            "open": 120.02,
            "high": 120.41,
            "low": 119.55,
            "last": 119.85,
            "netChange": -0.45,
            "percentChange": -0.37,
            "volume": 224235,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HUBS",
            "name": "Hubspot Inc",
            "open": 78.8,
            "high": 80.45,
            "low": 78.3,
            "last": 80.1,
            "netChange": 1.25,
            "percentChange": 1.59,
            "volume": 706438,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HUM",
            "name": "Humana Inc",
            "open": 234.88,
            "high": 237.69,
            "low": 233.28,
            "last": 233.46,
            "netChange": -2.45,
            "percentChange": -1.04,
            "volume": 1032865,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HUN",
            "name": "Huntsman Corp",
            "open": 30.26,
            "high": 30.62,
            "low": 30.04,
            "last": 30.55,
            "netChange": 0.31,
            "percentChange": 1.03,
            "volume": 3694695,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HVT",
            "name": "Haverty Furniture Companies",
            "open": 24.15,
            "high": 24.3,
            "low": 24.05,
            "last": 24.05,
            "netChange": -0.2,
            "percentChange": -0.82,
            "volume": 38864,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HXL",
            "name": "Hexcel Corp",
            "open": 59.74,
            "high": 59.82,
            "low": 59.14,
            "last": 59.15,
            "netChange": -0.67,
            "percentChange": -1.12,
            "volume": 443396,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HY",
            "name": "Hyster-Yale Materials Handling",
            "open": 81.43,
            "high": 82.83,
            "low": 81.08,
            "last": 82.36,
            "netChange": 0.41,
            "percentChange": 0.5,
            "volume": 38309,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HYB",
            "name": "New America High",
            "open": 9.74,
            "high": 9.74,
            "low": 9.71,
            "last": 9.72,
            "netChange": -0.02,
            "percentChange": -0.21,
            "volume": 35186,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HYH",
            "name": "Halyard Health Inc",
            "open": 45.22,
            "high": 45.78,
            "low": 45.01,
            "last": 45.69,
            "netChange": 0.24,
            "percentChange": 0.53,
            "volume": 203883,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HYI",
            "name": "Western Asset High Yield Defined",
            "open": 15.11,
            "high": 15.19,
            "low": 15.11,
            "last": 15.19,
            "netChange": 0.06,
            "percentChange": 0.4,
            "volume": 92437,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HYT",
            "name": "Blackrock High Yield Fund Vi Inc",
            "open": 10.94,
            "high": 11.01,
            "low": 10.94,
            "last": 10.95,
            "netChange": 0.02,
            "percentChange": 0.18,
            "volume": 540118,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HZN",
            "name": "Horizon Global Corporation Comm",
            "open": 13.31,
            "high": 13.93,
            "low": 13.31,
            "last": 13.89,
            "netChange": 0.53,
            "percentChange": 3.97,
            "volume": 271084,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "HZO",
            "name": "Marinemax Inc",
            "open": 20.5,
            "high": 21,
            "low": 20.5,
            "last": 20.9,
            "netChange": 0.45,
            "percentChange": 2.2,
            "volume": 360113,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "I",
            "name": "Intelsat S.A.",
            "open": 4.19,
            "high": 4.45,
            "low": 4.08,
            "last": 4.13,
            "netChange": -0.07,
            "percentChange": -1.67,
            "volume": 582631,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IAE",
            "name": "VOYA Asia Pacific High Dividend Equity",
            "open": 10.4,
            "high": 10.45,
            "low": 10.36,
            "last": 10.45,
            "netChange": 0,
            "percentChange": 0,
            "volume": 50101,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IAG",
            "name": "Iamgold Corp",
            "open": 5.81,
            "high": 5.85,
            "low": 5.69,
            "last": 5.75,
            "netChange": -0.02,
            "percentChange": -0.35,
            "volume": 8816504,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IBA",
            "name": "Industrias Bachoco S.A. De C.V.",
            "open": 57.28,
            "high": 58.37,
            "low": 57.28,
            "last": 58.37,
            "netChange": 1.02,
            "percentChange": 1.78,
            "volume": 5633,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IBM",
            "name": "International Business Machines",
            "open": 149.34,
            "high": 150.15,
            "low": 148.83,
            "last": 148.97,
            "netChange": -0.15,
            "percentChange": -0.1,
            "volume": 4916500,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IBN",
            "name": "Icici Bank Ltd",
            "open": 9.85,
            "high": 9.93,
            "low": 9.79,
            "last": 9.89,
            "netChange": 0.17,
            "percentChange": 1.75,
            "volume": 10392802,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IBP",
            "name": "Installed Building Products I",
            "open": 68.5,
            "high": 70.2,
            "low": 68.5,
            "last": 69,
            "netChange": 0.2,
            "percentChange": 0.29,
            "volume": 124600,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ICB",
            "name": "MS Income Securities",
            "open": 18.23,
            "high": 18.24,
            "low": 18.15,
            "last": 18.24,
            "netChange": 0.02,
            "percentChange": 0.1,
            "volume": 4495,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ICD",
            "name": "Independence Contract Drilling Inc",
            "open": 3.49,
            "high": 3.82,
            "low": 3.49,
            "last": 3.68,
            "netChange": 0.19,
            "percentChange": 5.44,
            "volume": 148190,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ICE",
            "name": "Intercontinental Exchange",
            "open": 66.08,
            "high": 66.75,
            "low": 65.97,
            "last": 66.59,
            "netChange": 0.51,
            "percentChange": 0.77,
            "volume": 2811570,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ICL",
            "name": "Israel Chemicals Ltd",
            "open": 3.97,
            "high": 3.99,
            "low": 3.94,
            "last": 3.94,
            "netChange": -0.02,
            "percentChange": -0.51,
            "volume": 117761,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IDA",
            "name": "Idacorp Inc",
            "open": 96.95,
            "high": 97.47,
            "low": 96.26,
            "last": 97.23,
            "netChange": -0.2,
            "percentChange": -0.21,
            "volume": 184989,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IDE",
            "name": "VOYA Infrastructure Industrial",
            "open": 15.62,
            "high": 15.71,
            "low": 15.59,
            "last": 15.69,
            "netChange": 0.14,
            "percentChange": 0.9,
            "volume": 38429,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IDT",
            "name": "IDT Corp",
            "open": 12.98,
            "high": 13.43,
            "low": 12.98,
            "last": 13.39,
            "netChange": 0.35,
            "percentChange": 2.68,
            "volume": 104375,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IEX",
            "name": "Idex Corp",
            "open": 127.68,
            "high": 128.54,
            "low": 126.58,
            "last": 128.11,
            "netChange": 0,
            "percentChange": 0,
            "volume": 169552,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IFF",
            "name": "International Flavors & Fragrances",
            "open": 148.04,
            "high": 148.95,
            "low": 147.51,
            "last": 148.75,
            "netChange": 0.16,
            "percentChange": 0.11,
            "volume": 210245,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IFN",
            "name": "India Fund",
            "open": 27.32,
            "high": 27.36,
            "low": 27.28,
            "last": 27.29,
            "netChange": 0.05,
            "percentChange": 0.18,
            "volume": 88748,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IGA",
            "name": "VOYA Global Advantage and Premium",
            "open": 11.18,
            "high": 11.3,
            "low": 11.17,
            "last": 11.25,
            "netChange": 0.05,
            "percentChange": 0.45,
            "volume": 66091,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IGD",
            "name": "VOYA Global Equity Dividend and Premium",
            "open": 7.76,
            "high": 7.76,
            "low": 7.71,
            "last": 7.75,
            "netChange": 0.01,
            "percentChange": 0.13,
            "volume": 284813,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IGI",
            "name": "Western Asset Investment Grade Defined",
            "open": 21.26,
            "high": 22,
            "low": 21.2,
            "last": 21.85,
            "netChange": 0.6,
            "percentChange": 2.82,
            "volume": 14086,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IGR",
            "name": "VOYA Clarion Global Real Estate",
            "open": 7.72,
            "high": 7.8,
            "low": 7.72,
            "last": 7.77,
            "netChange": 0.04,
            "percentChange": 0.52,
            "volume": 346421,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IGT",
            "name": "International Game Technology",
            "open": 28.72,
            "high": 29.36,
            "low": 28.54,
            "last": 28.54,
            "netChange": -0.26,
            "percentChange": -0.9,
            "volume": 2087934,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IHC",
            "name": "Independence Holding Company",
            "open": 27.4,
            "high": 27.8,
            "low": 26.9,
            "last": 27.8,
            "netChange": 0.15,
            "percentChange": 0.54,
            "volume": 4912,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IHD",
            "name": "VOYA Emerging Markets High Dividend",
            "open": 8.92,
            "high": 9,
            "low": 8.92,
            "last": 9,
            "netChange": 0.05,
            "percentChange": 0.56,
            "volume": 32503,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IHG",
            "name": "Intercontinental Hotels Group",
            "open": 56.48,
            "high": 56.63,
            "low": 56.41,
            "last": 56.55,
            "netChange": 0.12,
            "percentChange": 0.21,
            "volume": 49134,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IHIT",
            "name": "Invesco High Income 2023 Target Term Fun",
            "open": 10.08,
            "high": 10.1,
            "low": 10.07,
            "last": 10.09,
            "netChange": 0,
            "percentChange": 0,
            "volume": 23371,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IID",
            "name": "VOYA International High Dividend Equity",
            "open": 7.58,
            "high": 7.68,
            "low": 7.56,
            "last": 7.61,
            "netChange": 0.04,
            "percentChange": 0.53,
            "volume": 27372,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IIF",
            "name": "Morgan Stanley India Investment Fund Inc",
            "open": 35.31,
            "high": 35.52,
            "low": 35.31,
            "last": 35.4,
            "netChange": 0.22,
            "percentChange": 0.63,
            "volume": 20681,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IIM",
            "name": "Invesco Insured Muni Income Trust",
            "open": 14.75,
            "high": 14.76,
            "low": 14.7,
            "last": 14.71,
            "netChange": -0.02,
            "percentChange": -0.14,
            "volume": 262401,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IIP-A",
            "name": "Innovative Industrial Properties 9.00% S",
            "open": 25.63,
            "high": 25.75,
            "low": 25.63,
            "last": 25.7,
            "netChange": 0.19,
            "percentChange": 0.73,
            "volume": 2095,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IIPR",
            "name": "Innovative Industrial Properties",
            "open": 19.59,
            "high": 19.65,
            "low": 19.43,
            "last": 19.49,
            "netChange": -0.18,
            "percentChange": -0.92,
            "volume": 22047,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IMAX",
            "name": "Imax Corp",
            "open": 24.5,
            "high": 24.95,
            "low": 24.1,
            "last": 24.7,
            "netChange": 0.2,
            "percentChange": 0.82,
            "volume": 531151,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INB",
            "name": "Cohen & Steers Global Income Builder",
            "open": 9.64,
            "high": 9.71,
            "low": 9.62,
            "last": 9.66,
            "netChange": 0.03,
            "percentChange": 0.31,
            "volume": 65032,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INF",
            "name": "Brookfield Global Listed Infra",
            "open": 12.89,
            "high": 13.18,
            "low": 12.78,
            "last": 13.08,
            "netChange": 0.19,
            "percentChange": 1.47,
            "volume": 145606,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INFY",
            "name": "Infosys Ltd",
            "open": 15.14,
            "high": 15.22,
            "low": 15.11,
            "last": 15.19,
            "netChange": -0.08,
            "percentChange": -0.52,
            "volume": 3214438,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ING",
            "name": "VOYA Group N.V.",
            "open": 17.96,
            "high": 18.08,
            "low": 17.84,
            "last": 18.06,
            "netChange": -0.01,
            "percentChange": -0.06,
            "volume": 3138014,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INGR",
            "name": "Ingredion Inc",
            "open": 133.12,
            "high": 133.82,
            "low": 132.58,
            "last": 133.79,
            "netChange": 0.83,
            "percentChange": 0.62,
            "volume": 356131,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INN",
            "name": "Summit Hotel Properties",
            "open": 15.34,
            "high": 15.39,
            "low": 15.28,
            "last": 15.32,
            "netChange": -0.09,
            "percentChange": -0.58,
            "volume": 868686,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INN-C",
            "name": "Summit Hotel Properties Inc",
            "open": 25.16,
            "high": 25.21,
            "low": 25.16,
            "last": 25.2,
            "netChange": 0.04,
            "percentChange": 0.16,
            "volume": 81194,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INN-D",
            "name": "Summit Hotel Properties Inc",
            "open": 25.25,
            "high": 25.25,
            "low": 25.15,
            "last": 25.15,
            "netChange": 0.03,
            "percentChange": 0.12,
            "volume": 669,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INN-E",
            "name": "Summit Hotel Properties Inc Cum Red Pfd",
            "open": 24.6,
            "high": 24.75,
            "low": 24.5,
            "last": 24.51,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 63534,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INSI",
            "name": "Insight Select Income Fund",
            "open": 19.48,
            "high": 19.9,
            "low": 19.48,
            "last": 19.9,
            "netChange": 0.28,
            "percentChange": 1.43,
            "volume": 23431,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INST",
            "name": "Instructure Inc",
            "open": 34.35,
            "high": 34.9,
            "low": 34.2,
            "last": 34.55,
            "netChange": 0.2,
            "percentChange": 0.58,
            "volume": 169367,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INSW",
            "name": "International Seaways Inc",
            "open": 17.1,
            "high": 17.35,
            "low": 16.97,
            "last": 17.17,
            "netChange": 0.01,
            "percentChange": 0.06,
            "volume": 126266,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INT",
            "name": "World Fuel Services Corp",
            "open": 26.74,
            "high": 27,
            "low": 26.59,
            "last": 26.92,
            "netChange": 0.18,
            "percentChange": 0.67,
            "volume": 298196,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INVH",
            "name": "Invitation Homes Inc",
            "open": 23.31,
            "high": 23.32,
            "low": 22.73,
            "last": 22.82,
            "netChange": -0.37,
            "percentChange": -1.6,
            "volume": 5543460,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "INXN",
            "name": "Interxion Holding N.V.",
            "open": 56.61,
            "high": 57.77,
            "low": 56.37,
            "last": 57.73,
            "netChange": 0.93,
            "percentChange": 1.64,
            "volume": 555023,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IO",
            "name": "ION Geophysical Corp",
            "open": 12.65,
            "high": 14.8,
            "low": 12.65,
            "last": 14.65,
            "netChange": 1.8,
            "percentChange": 14.01,
            "volume": 98662,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IP",
            "name": "International Paper Company",
            "open": 53.93,
            "high": 54.38,
            "low": 53.7,
            "last": 54.21,
            "netChange": 0.14,
            "percentChange": 0.26,
            "volume": 1249699,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IPG",
            "name": "Interpublic Group of Companies",
            "open": 18.66,
            "high": 19.21,
            "low": 18.66,
            "last": 19.05,
            "netChange": 0.39,
            "percentChange": 2.09,
            "volume": 4970990,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IPHI",
            "name": "Inphi Corp",
            "open": 40,
            "high": 40.73,
            "low": 39.76,
            "last": 40.1,
            "netChange": 0.01,
            "percentChange": 0.02,
            "volume": 704424,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IPI",
            "name": "Intrepid Potash Inc",
            "open": 3.58,
            "high": 3.64,
            "low": 3.49,
            "last": 3.53,
            "netChange": -0.08,
            "percentChange": -2.22,
            "volume": 1066939,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IPL-D",
            "name": "Interstate Power and Light Co",
            "open": 26.01,
            "high": 26.27,
            "low": 26.01,
            "last": 26.27,
            "netChange": 0.06,
            "percentChange": 0.23,
            "volume": 6427,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IPO.U",
            "name": "Social Capital Hedosophia Holdings Corp.",
            "open": 10.59,
            "high": 10.6,
            "low": 10.41,
            "last": 10.49,
            "netChange": -0.06,
            "percentChange": -0.57,
            "volume": 1280527,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IPO.W",
            "name": "Social Capital Hedosophia Warrant",
            "open": 1.6,
            "high": 1.65,
            "low": 1.47,
            "last": 1.53,
            "netChange": -0.02,
            "percentChange": -1.29,
            "volume": 142167,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IPOA",
            "name": "Social Capital Hedosophia Holdings Corp.",
            "open": 10.09,
            "high": 10.09,
            "low": 9.97,
            "last": 10.03,
            "netChange": -0.03,
            "percentChange": -0.35,
            "volume": 442203,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IQI",
            "name": "Invesco Quality Muni Income Trust",
            "open": 12.44,
            "high": 12.45,
            "low": 12.37,
            "last": 12.41,
            "netChange": -0.04,
            "percentChange": -0.32,
            "volume": 111388,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IQV",
            "name": "Iqvia Holdings Inc.",
            "open": 103.73,
            "high": 105.54,
            "low": 103.73,
            "last": 104.46,
            "netChange": 0.02,
            "percentChange": 0.02,
            "volume": 690676,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IR",
            "name": "Ingersoll-Rand Plc [Ireland]",
            "open": 84.63,
            "high": 85.31,
            "low": 84.15,
            "last": 85.12,
            "netChange": -0.14,
            "percentChange": -0.16,
            "volume": 1329537,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IRE-C",
            "name": "Investors Real Estate Trust Pfd Ser C",
            "open": 25.75,
            "high": 25.75,
            "low": 25.65,
            "last": 25.67,
            "netChange": -0.08,
            "percentChange": -0.33,
            "volume": 3800,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IRET",
            "name": "Investors Real Estate Trust",
            "open": 5.83,
            "high": 5.91,
            "low": 5.83,
            "last": 5.9,
            "netChange": 0.04,
            "percentChange": 0.68,
            "volume": 266486,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IRL",
            "name": "Irish Investment Fund",
            "open": 12.59,
            "high": 12.81,
            "low": 12.59,
            "last": 12.65,
            "netChange": -0.04,
            "percentChange": -0.32,
            "volume": 35758,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IRM",
            "name": "Iron Mountain Inc",
            "open": 40.67,
            "high": 40.78,
            "low": 40.3,
            "last": 40.77,
            "netChange": -0.05,
            "percentChange": -0.12,
            "volume": 1352801,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IRR",
            "name": "VOYA Risk Managed Natural Resources Fund",
            "open": 6,
            "high": 6.06,
            "low": 6,
            "last": 6.01,
            "netChange": 0,
            "percentChange": 0,
            "volume": 50480,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IRS",
            "name": "Irsa Inversiones Y Representaciones S.A.",
            "open": 29.2,
            "high": 29.4,
            "low": 29,
            "last": 29.05,
            "netChange": 0.2,
            "percentChange": 0.69,
            "volume": 49634,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IRT",
            "name": "Independence Realty Trust Inc",
            "open": 10.25,
            "high": 10.31,
            "low": 10.19,
            "last": 10.21,
            "netChange": -0.04,
            "percentChange": -0.39,
            "volume": 497955,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ISD",
            "name": "Prudential Short Duration High",
            "open": 14.8,
            "high": 14.81,
            "low": 14.74,
            "last": 14.74,
            "netChange": -0.04,
            "percentChange": -0.27,
            "volume": 215754,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ISF",
            "name": "VOYA Group N.V.",
            "open": 25.84,
            "high": 25.89,
            "low": 25.82,
            "last": 25.88,
            "netChange": 0.06,
            "percentChange": 0.23,
            "volume": 36964,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ISG",
            "name": "VOYA Group N.V.",
            "open": 25.66,
            "high": 25.7,
            "low": 25.65,
            "last": 25.69,
            "netChange": 0.03,
            "percentChange": 0.12,
            "volume": 24156,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IT",
            "name": "Gartner Inc",
            "open": 118.48,
            "high": 118.48,
            "low": 116.78,
            "last": 116.9,
            "netChange": -2.07,
            "percentChange": -1.74,
            "volume": 587831,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ITCB",
            "name": "Itau Corpbanca",
            "open": 13.57,
            "high": 13.89,
            "low": 13.32,
            "last": 13.58,
            "netChange": 0.1,
            "percentChange": 0.74,
            "volume": 6241,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ITG",
            "name": "Investment Technology Group",
            "open": 18.24,
            "high": 18.38,
            "low": 18.1,
            "last": 18.28,
            "netChange": -0.06,
            "percentChange": -0.33,
            "volume": 462895,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ITGR",
            "name": "Integer Holdings Corp",
            "open": 47.75,
            "high": 47.99,
            "low": 46.9,
            "last": 47.4,
            "netChange": -0.8,
            "percentChange": -1.66,
            "volume": 106606,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ITT",
            "name": "ITT Industries",
            "open": 50.95,
            "high": 51.56,
            "low": 50.8,
            "last": 51.36,
            "netChange": 0.24,
            "percentChange": 0.47,
            "volume": 458016,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ITUB",
            "name": "Itau Unibanco Banco Holding S.A.",
            "open": 12.78,
            "high": 13.08,
            "low": 12.78,
            "last": 13.04,
            "netChange": 0.26,
            "percentChange": 2.03,
            "volume": 7704265,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "ITW",
            "name": "Illinois Tool Works Inc",
            "open": 156.97,
            "high": 157.65,
            "low": 156.48,
            "last": 157.14,
            "netChange": -0.78,
            "percentChange": -0.49,
            "volume": 793198,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IVC",
            "name": "Invacare Corp",
            "open": 17.55,
            "high": 17.75,
            "low": 17.35,
            "last": 17.6,
            "netChange": 0.05,
            "percentChange": 0.28,
            "volume": 518118,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IVH",
            "name": "Ivy High Income Opportunities",
            "open": 14.64,
            "high": 14.76,
            "low": 14.61,
            "last": 14.74,
            "netChange": 0.11,
            "percentChange": 0.75,
            "volume": 74111,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IVR",
            "name": "Invesco Mortgage Capital Inc",
            "open": 17.25,
            "high": 17.37,
            "low": 17.21,
            "last": 17.36,
            "netChange": 0.07,
            "percentChange": 0.4,
            "volume": 982038,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IVR-A",
            "name": "Invesco Mortgage Capital Inc",
            "open": 25.2,
            "high": 25.22,
            "low": 25.14,
            "last": 25.17,
            "netChange": -0.03,
            "percentChange": -0.12,
            "volume": 2764,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IVR-B",
            "name": "Invesco Mortgage Capital Inc",
            "open": 25.77,
            "high": 25.77,
            "low": 25.55,
            "last": 25.56,
            "netChange": -0.06,
            "percentChange": -0.23,
            "volume": 6442,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IVR-C",
            "name": "Invesco Mortgage Capital Inc Pfd Fxd\/Flt",
            "open": 25.26,
            "high": 25.31,
            "low": 25.21,
            "last": 25.25,
            "netChange": -0.03,
            "percentChange": -0.12,
            "volume": 55952,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IVZ",
            "name": "Invesco Plc",
            "open": 34.43,
            "high": 35.07,
            "low": 34.37,
            "last": 34.98,
            "netChange": 0.41,
            "percentChange": 1.19,
            "volume": 2899321,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "IX",
            "name": "Orix Corp Ads",
            "open": 83.26,
            "high": 83.5,
            "low": 83.12,
            "last": 83.24,
            "netChange": -0.29,
            "percentChange": -0.35,
            "volume": 15754,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JAG",
            "name": "Jagged Peak Energy Inc",
            "open": 14.14,
            "high": 14.64,
            "low": 14.14,
            "last": 14.6,
            "netChange": 0.5,
            "percentChange": 3.55,
            "volume": 795160,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JAX",
            "name": "J. Alexander's Holdings Inc C",
            "open": 9.8,
            "high": 9.85,
            "low": 9.75,
            "last": 9.75,
            "netChange": -0.15,
            "percentChange": -1.52,
            "volume": 26004,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JBGS",
            "name": "Jbg Smith Properties",
            "open": 32.18,
            "high": 32.57,
            "low": 32.17,
            "last": 32.49,
            "netChange": 0.17,
            "percentChange": 0.51,
            "volume": 511330,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JBK",
            "name": "Lehman Abs Corp",
            "open": 24.88,
            "high": 24.95,
            "low": 24.88,
            "last": 24.95,
            "netChange": -0.66,
            "percentChange": -2.58,
            "volume": 2850,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JBL",
            "name": "Jabil Circuit",
            "open": 29.12,
            "high": 29.44,
            "low": 28.94,
            "last": 29.22,
            "netChange": 0.12,
            "percentChange": 0.41,
            "volume": 1396269,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JBN",
            "name": "Select Asset Inc",
            "open": 11.89,
            "high": 12.19,
            "low": 11.8,
            "last": 12.18,
            "netChange": 0.46,
            "percentChange": 3.93,
            "volume": 14364,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JBR",
            "name": "Select Asset Inc",
            "open": 12,
            "high": 12.26,
            "low": 12,
            "last": 12.26,
            "netChange": 0.26,
            "percentChange": 2.17,
            "volume": 5819,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JBT",
            "name": "John Bean Technologies Corp",
            "open": 111.1,
            "high": 112.5,
            "low": 110.55,
            "last": 112.35,
            "netChange": 0.45,
            "percentChange": 0.4,
            "volume": 111949,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JCAP",
            "name": "Jernigan Capital Inc",
            "open": 20.16,
            "high": 20.52,
            "low": 20.04,
            "last": 20.15,
            "netChange": -0.12,
            "percentChange": -0.59,
            "volume": 161274,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JCE",
            "name": "Nuveen Core Equity Alpha Fund",
            "open": 15.69,
            "high": 15.82,
            "low": 15.67,
            "last": 15.82,
            "netChange": 0.14,
            "percentChange": 0.89,
            "volume": 33541,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JCI",
            "name": "Johnson Controls Intl",
            "open": 35.96,
            "high": 36.54,
            "low": 35.73,
            "last": 36.39,
            "netChange": 0.25,
            "percentChange": 0.69,
            "volume": 5414720,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JCO",
            "name": "Nuveen Credit Opportunities 2022 Target",
            "open": 9.71,
            "high": 9.8,
            "low": 9.71,
            "last": 9.76,
            "netChange": 0.05,
            "percentChange": 0.51,
            "volume": 54029,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JCP",
            "name": "J.C. Penney Company Inc",
            "open": 3.2,
            "high": 3.29,
            "low": 3.18,
            "last": 3.29,
            "netChange": 0.13,
            "percentChange": 4.11,
            "volume": 12720677,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JDD",
            "name": "Nuveen Diversified Dividend and",
            "open": 12.27,
            "high": 12.32,
            "low": 12.16,
            "last": 12.28,
            "netChange": 0,
            "percentChange": 0,
            "volume": 64752,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JE",
            "name": "Just Energy Group Inc",
            "open": 4.5,
            "high": 4.55,
            "low": 4.48,
            "last": 4.53,
            "netChange": 0.02,
            "percentChange": 0.44,
            "volume": 137708,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JE-A",
            "name": "Just Energy Group Inc",
            "open": 24.4,
            "high": 24.96,
            "low": 24.4,
            "last": 24.96,
            "netChange": 0.62,
            "percentChange": 2.55,
            "volume": 6217,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JEC",
            "name": "Jacobs Engineering Group Inc",
            "open": 58.26,
            "high": 58.86,
            "low": 58.23,
            "last": 58.63,
            "netChange": 0.2,
            "percentChange": 0.34,
            "volume": 390254,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JELD",
            "name": "Jeld-Wen Holding Inc",
            "open": 35.63,
            "high": 37.17,
            "low": 35.6,
            "last": 36.79,
            "netChange": 0.99,
            "percentChange": 2.77,
            "volume": 1461428,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JEMD",
            "name": "Nuveen Emerging Markets Debt 2022 Target",
            "open": 9.9,
            "high": 9.95,
            "low": 9.9,
            "last": 9.92,
            "netChange": -0.03,
            "percentChange": -0.3,
            "volume": 11920,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JEQ",
            "name": "Japan Equity Fund",
            "open": 9.1,
            "high": 9.16,
            "low": 9.09,
            "last": 9.15,
            "netChange": 0.07,
            "percentChange": 0.77,
            "volume": 32177,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JFR",
            "name": "Nuveen Floating Rate",
            "open": 10.99,
            "high": 11.06,
            "low": 10.97,
            "last": 11.01,
            "netChange": 0.02,
            "percentChange": 0.18,
            "volume": 229006,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JGH",
            "name": "Nuveen Global High Income Fund",
            "open": 16.32,
            "high": 16.37,
            "low": 16.29,
            "last": 16.34,
            "netChange": 0.04,
            "percentChange": 0.25,
            "volume": 130500,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JHA",
            "name": "Nuveen High Income December",
            "open": 9.88,
            "high": 9.89,
            "low": 9.77,
            "last": 9.87,
            "netChange": 0,
            "percentChange": 0,
            "volume": 162507,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JHB",
            "name": "Nuveen High Income November 2021 Target",
            "open": 9.89,
            "high": 9.95,
            "low": 9.89,
            "last": 9.9,
            "netChange": 0.01,
            "percentChange": 0.1,
            "volume": 75881,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JHD",
            "name": "Nuveen High Income December 2019 Target",
            "open": 9.98,
            "high": 10,
            "low": 9.98,
            "last": 9.99,
            "netChange": 0.01,
            "percentChange": 0.1,
            "volume": 57987,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JHG",
            "name": "Janus Henderson Group Plc.",
            "open": 35.9,
            "high": 36.74,
            "low": 35.78,
            "last": 36.63,
            "netChange": 0.56,
            "percentChange": 1.55,
            "volume": 654075,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JHI",
            "name": "John Hancock Investors Trust",
            "open": 17.44,
            "high": 17.48,
            "low": 17.35,
            "last": 17.46,
            "netChange": 0.05,
            "percentChange": 0.29,
            "volume": 10147,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JHS",
            "name": "John Hancock Income Securities Trust",
            "open": 14.73,
            "high": 14.75,
            "low": 14.7,
            "last": 14.72,
            "netChange": 0,
            "percentChange": 0,
            "volume": 21800,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JHX",
            "name": "James Hardie Industries Se",
            "open": 16.04,
            "high": 16.06,
            "low": 15.89,
            "last": 16.01,
            "netChange": 0.25,
            "percentChange": 1.59,
            "volume": 62746,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JHY",
            "name": "Nuveen High Income 2020 Target",
            "open": 9.86,
            "high": 9.93,
            "low": 9.86,
            "last": 9.9,
            "netChange": -0.01,
            "percentChange": -0.1,
            "volume": 43415,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JILL",
            "name": "J. Jill Inc.",
            "open": 5.2,
            "high": 5.61,
            "low": 5.18,
            "last": 5.58,
            "netChange": 0.4,
            "percentChange": 7.72,
            "volume": 529437,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JKS",
            "name": "Jinkosolar Holding Company Ltd",
            "open": 27.29,
            "high": 27.55,
            "low": 27.1,
            "last": 27.17,
            "netChange": -0.33,
            "percentChange": -1.2,
            "volume": 274001,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JLL",
            "name": "Jones Lang Lasalle Inc",
            "open": 152.08,
            "high": 153.11,
            "low": 150.46,
            "last": 150.87,
            "netChange": -2.16,
            "percentChange": -1.41,
            "volume": 420576,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JLS",
            "name": "Nuveen Mortgage Opportunity Term Fund",
            "open": 25.53,
            "high": 25.64,
            "low": 25.52,
            "last": 25.56,
            "netChange": -0.18,
            "percentChange": -0.7,
            "volume": 19200,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JMEI",
            "name": "Jumei International Holding Ltd",
            "open": 3.01,
            "high": 3.04,
            "low": 2.85,
            "last": 2.87,
            "netChange": -0.12,
            "percentChange": -4.01,
            "volume": 2384370,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JMF",
            "name": "Nuveen Energy MLP Total Return Fund",
            "open": 10.22,
            "high": 10.31,
            "low": 10.16,
            "last": 10.28,
            "netChange": 0.12,
            "percentChange": 1.18,
            "volume": 208692,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JMLP",
            "name": "Nuveen All Cap Energy MLP Oppo",
            "open": 7.95,
            "high": 8.02,
            "low": 7.86,
            "last": 8.02,
            "netChange": 0.14,
            "percentChange": 1.78,
            "volume": 65819,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JMM",
            "name": "Nuveen Multi-Market Income Fund Inc",
            "open": 7.57,
            "high": 7.57,
            "low": 7.49,
            "last": 7.52,
            "netChange": 0.02,
            "percentChange": 0.27,
            "volume": 6621,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JMP",
            "name": "JMP Group Inc",
            "open": 5.52,
            "high": 5.62,
            "low": 5.42,
            "last": 5.6,
            "netChange": 0.03,
            "percentChange": 0.54,
            "volume": 38369,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JMPB",
            "name": "JMP Group Inc",
            "open": 25.45,
            "high": 25.5,
            "low": 25.41,
            "last": 25.41,
            "netChange": -0.08,
            "percentChange": -0.29,
            "volume": 1590,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JMPC",
            "name": "JMP Group Inc",
            "open": 25.31,
            "high": 25.42,
            "low": 25.3,
            "last": 25.39,
            "netChange": 0.04,
            "percentChange": 0.16,
            "volume": 5084,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JMT",
            "name": "Nuven Mortgage Opportunity Term Fund 2",
            "open": 24.7,
            "high": 24.75,
            "low": 24.41,
            "last": 24.75,
            "netChange": 0.09,
            "percentChange": 0.36,
            "volume": 9933,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JNJ",
            "name": "Johnson & Johnson",
            "open": 138.3,
            "high": 138.86,
            "low": 137.89,
            "last": 138,
            "netChange": -0.87,
            "percentChange": -0.63,
            "volume": 4247381,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JNPR",
            "name": "Juniper Networks",
            "open": 26.13,
            "high": 26.42,
            "low": 26,
            "last": 26.3,
            "netChange": 0.11,
            "percentChange": 0.42,
            "volume": 4505621,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JOE",
            "name": "St. Joe Company",
            "open": 18.6,
            "high": 18.72,
            "low": 18.55,
            "last": 18.6,
            "netChange": -0.1,
            "percentChange": -0.53,
            "volume": 182047,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JOF",
            "name": "Japan Smaller Capitalization Fund Inc",
            "open": 12.91,
            "high": 12.91,
            "low": 12.82,
            "last": 12.84,
            "netChange": -0.1,
            "percentChange": -0.77,
            "volume": 69089,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JONE",
            "name": "Jones Energy Inc",
            "open": 1.01,
            "high": 1.1,
            "low": 1,
            "last": 1.08,
            "netChange": 0.08,
            "percentChange": 8,
            "volume": 782824,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JP",
            "name": "Jupai Holdings Ltd",
            "open": 24.6,
            "high": 25.11,
            "low": 22.8,
            "last": 23.17,
            "netChange": -0.63,
            "percentChange": -2.65,
            "volume": 544259,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPC",
            "name": "Nuveen Preferred and Convertible",
            "open": 10.37,
            "high": 10.39,
            "low": 10.36,
            "last": 10.37,
            "netChange": -0.03,
            "percentChange": -0.29,
            "volume": 121983,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPI",
            "name": "Nuveen Preferred and Income Term Fund",
            "open": 24.99,
            "high": 25.16,
            "low": 24.98,
            "last": 25.16,
            "netChange": 0.23,
            "percentChange": 0.92,
            "volume": 33570,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPM",
            "name": "JP Morgan Chase & Co",
            "open": 97.82,
            "high": 98.41,
            "low": 97.57,
            "last": 98.14,
            "netChange": -0.33,
            "percentChange": -0.34,
            "volume": 9017866,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPM-A",
            "name": "JP Morgan Chase & Co",
            "open": 25.35,
            "high": 25.43,
            "low": 25.33,
            "last": 25.38,
            "netChange": 0.05,
            "percentChange": 0.2,
            "volume": 37918,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPM-B",
            "name": "Jpmorgan Chase & Co. 6.70%",
            "open": 26.63,
            "high": 26.69,
            "low": 26.58,
            "last": 26.62,
            "netChange": 0.01,
            "percentChange": 0.04,
            "volume": 52701,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPM-E",
            "name": "Jpmorgan Chase & Co",
            "open": 26.55,
            "high": 26.64,
            "low": 26.55,
            "last": 26.64,
            "netChange": 0.13,
            "percentChange": 0.49,
            "volume": 26694,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPM-F",
            "name": "J P Morgan Chase & Co Depositar",
            "open": 26.89,
            "high": 27,
            "low": 26.85,
            "last": 26.93,
            "netChange": 0.08,
            "percentChange": 0.3,
            "volume": 74994,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPM-G",
            "name": "J P Morgan Chase & Co Depositar",
            "open": 27.08,
            "high": 27.25,
            "low": 27.01,
            "last": 27.25,
            "netChange": 0.27,
            "percentChange": 1,
            "volume": 67398,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPM-H",
            "name": "Jpmorgan Chase & Co.",
            "open": 27.01,
            "high": 27.17,
            "low": 27,
            "last": 27.09,
            "netChange": 0.08,
            "percentChange": 0.3,
            "volume": 81820,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPM.W",
            "name": "JP Morgan Chase & Co",
            "open": 56.89,
            "high": 57.1,
            "low": 56.42,
            "last": 56.94,
            "netChange": -0.47,
            "percentChange": -0.82,
            "volume": 58334,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPS",
            "name": "Nuveen Quality Preferred 2",
            "open": 10.21,
            "high": 10.24,
            "low": 10.19,
            "last": 10.22,
            "netChange": 0.02,
            "percentChange": 0.2,
            "volume": 252870,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JPT",
            "name": "Nuveen Preferred and Income 2022 Term Fu",
            "open": 25.15,
            "high": 25.44,
            "low": 25.15,
            "last": 25.44,
            "netChange": 0.36,
            "percentChange": 1.44,
            "volume": 12882,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JQC",
            "name": "Nuveen Preferred and Convertible 2",
            "open": 8.1,
            "high": 8.15,
            "low": 8.1,
            "last": 8.11,
            "netChange": 0.01,
            "percentChange": 0.12,
            "volume": 395427,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JRI",
            "name": "Nuveen Real Asset Income and Gr",
            "open": 17.42,
            "high": 17.49,
            "low": 17.42,
            "last": 17.46,
            "netChange": -0.03,
            "percentChange": -0.17,
            "volume": 107236,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JRO",
            "name": "Nuveen Floating Rate Income Opportuntiy",
            "open": 10.8,
            "high": 10.9,
            "low": 10.8,
            "last": 10.84,
            "netChange": 0.04,
            "percentChange": 0.37,
            "volume": 194362,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JRS",
            "name": "Nuveen Real Estate Fund",
            "open": 11.05,
            "high": 11.06,
            "low": 11.03,
            "last": 11.06,
            "netChange": 0.01,
            "percentChange": 0.09,
            "volume": 58025,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JSD",
            "name": "Nuveen Short Duration Credit O",
            "open": 16.94,
            "high": 17.09,
            "low": 16.84,
            "last": 16.92,
            "netChange": 0,
            "percentChange": 0,
            "volume": 19113,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JT",
            "name": "Jianpu Technology Inc.",
            "open": 8.22,
            "high": 8.28,
            "low": 7.15,
            "last": 7.2,
            "netChange": -1.2,
            "percentChange": -14.29,
            "volume": 2998206,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JTA",
            "name": "Nuveen Tax-Advantaged Total Return",
            "open": 13.15,
            "high": 13.23,
            "low": 13.11,
            "last": 13.19,
            "netChange": 0.03,
            "percentChange": 0.24,
            "volume": 42513,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JTD",
            "name": "Nuveen Tax-Advantaged Dividend Growth",
            "open": 16.61,
            "high": 16.78,
            "low": 16.54,
            "last": 16.64,
            "netChange": 0.06,
            "percentChange": 0.36,
            "volume": 24107,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JW.A",
            "name": "John Wiley Sons Cl A",
            "open": 56,
            "high": 56.55,
            "low": 56,
            "last": 56.3,
            "netChange": 0.2,
            "percentChange": 0.36,
            "volume": 482466,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JW.B",
            "name": "John Wiley Sons Cl B",
            "open": 56.15,
            "high": 56.15,
            "low": 56.15,
            "last": 56.15,
            "netChange": 0,
            "percentChange": 0,
            "volume": 21,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "JWN",
            "name": "Nordstrom",
            "open": 40.86,
            "high": 41.22,
            "low": 40.32,
            "last": 40.86,
            "netChange": 0.89,
            "percentChange": 2.23,
            "volume": 2346833,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "K",
            "name": "Kellogg Company",
            "open": 64.98,
            "high": 65.84,
            "low": 64.93,
            "last": 65.36,
            "netChange": 0.08,
            "percentChange": 0.12,
            "volume": 4617495,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KAI",
            "name": "Kadant Inc",
            "open": 101.25,
            "high": 102.4,
            "low": 100.15,
            "last": 102.4,
            "netChange": 0.6,
            "percentChange": 0.59,
            "volume": 37441,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KAMN",
            "name": "Kaman Corp",
            "open": 55.79,
            "high": 57.56,
            "low": 55.79,
            "last": 56.88,
            "netChange": 0.84,
            "percentChange": 1.5,
            "volume": 205766,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KAP",
            "name": "Kcap Financial Inc",
            "open": 25.39,
            "high": 25.39,
            "low": 25.39,
            "last": 25.39,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 751,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KAR",
            "name": "Kar Auction Services Inc",
            "open": 47.43,
            "high": 47.89,
            "low": 47.43,
            "last": 47.7,
            "netChange": 0.17,
            "percentChange": 0.36,
            "volume": 661356,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KB",
            "name": "KB Financial Group Inc",
            "open": 51.78,
            "high": 52.17,
            "low": 51.66,
            "last": 52,
            "netChange": -1.28,
            "percentChange": -2.4,
            "volume": 107366,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KBH",
            "name": "KB Home",
            "open": 28.29,
            "high": 28.94,
            "low": 28.29,
            "last": 28.91,
            "netChange": 0.53,
            "percentChange": 1.87,
            "volume": 2173868,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KBR",
            "name": "KBR Inc",
            "open": 18.25,
            "high": 18.63,
            "low": 18.25,
            "last": 18.51,
            "netChange": 0.16,
            "percentChange": 0.87,
            "volume": 1769064,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KDMN",
            "name": "Kadmon Holdings Llc",
            "open": 3.71,
            "high": 3.8,
            "low": 3.62,
            "last": 3.7,
            "netChange": 0.01,
            "percentChange": 0.27,
            "volume": 270317,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KED",
            "name": "Kayne Anderson Energy Development Compan",
            "open": 14.8,
            "high": 15,
            "low": 14.63,
            "last": 15,
            "netChange": 0.24,
            "percentChange": 1.63,
            "volume": 46195,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KEG",
            "name": "Key Energy Services Inc",
            "open": 8.98,
            "high": 10.27,
            "low": 8.98,
            "last": 10.14,
            "netChange": 1.35,
            "percentChange": 15.36,
            "volume": 175375,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KEM",
            "name": "Kemet Corp",
            "open": 16,
            "high": 16.1,
            "low": 15.53,
            "last": 15.68,
            "netChange": -0.31,
            "percentChange": -1.94,
            "volume": 1463809,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KEN",
            "name": "Kenon Holdings Ltd. Ordinary Sh",
            "open": 17.5,
            "high": 17.6,
            "low": 17.24,
            "last": 17.6,
            "netChange": 0.4,
            "percentChange": 2.33,
            "volume": 1862,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KEP",
            "name": "Korea Electric Power Corp",
            "open": 17.3,
            "high": 17.41,
            "low": 17.26,
            "last": 17.35,
            "netChange": 0.02,
            "percentChange": 0.12,
            "volume": 175530,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KEX",
            "name": "Kirby Corp",
            "open": 63.15,
            "high": 63.65,
            "low": 62.6,
            "last": 62.6,
            "netChange": -0.7,
            "percentChange": -1.11,
            "volume": 303022,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KEY",
            "name": "Keycorp",
            "open": 18.02,
            "high": 18.35,
            "low": 18,
            "last": 18.31,
            "netChange": 0.18,
            "percentChange": 0.99,
            "volume": 9553702,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KEY-I",
            "name": "Keycorp Pref Share",
            "open": 29.07,
            "high": 29.18,
            "low": 28.95,
            "last": 29.1,
            "netChange": 0.11,
            "percentChange": 0.39,
            "volume": 43080,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KEYS",
            "name": "Keysight Technologies Inc Comm",
            "open": 43.83,
            "high": 44.01,
            "low": 43.61,
            "last": 43.62,
            "netChange": -0.28,
            "percentChange": -0.64,
            "volume": 435252,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KF",
            "name": "Korea Fund",
            "open": 43.92,
            "high": 44.11,
            "low": 43.85,
            "last": 44,
            "netChange": -0.05,
            "percentChange": -0.11,
            "volume": 3799,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KFN-",
            "name": "KKR Financial Holdings Llc Pfd",
            "open": 25.43,
            "high": 25.46,
            "low": 25.37,
            "last": 25.43,
            "netChange": 0.04,
            "percentChange": 0.17,
            "volume": 31110,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KFS",
            "name": "Kingsway Financial Services",
            "open": 5.47,
            "high": 5.55,
            "low": 5.47,
            "last": 5.5,
            "netChange": 0,
            "percentChange": 0,
            "volume": 29126,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KFY",
            "name": "Korn\/Ferry International",
            "open": 42.41,
            "high": 42.94,
            "low": 42.27,
            "last": 42.82,
            "netChange": 0.15,
            "percentChange": 0.35,
            "volume": 270935,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KGC",
            "name": "Kinross Gold Corp",
            "open": 4.31,
            "high": 4.36,
            "low": 4.28,
            "last": 4.33,
            "netChange": 0.05,
            "percentChange": 1.17,
            "volume": 8399623,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KIM",
            "name": "Kimco Realty Corp",
            "open": 19.31,
            "high": 19.53,
            "low": 19.29,
            "last": 19.35,
            "netChange": 0.05,
            "percentChange": 0.26,
            "volume": 4279155,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KIM-I",
            "name": "Kimco Realty Corporation Deposi",
            "open": 25.32,
            "high": 25.34,
            "low": 25.31,
            "last": 25.34,
            "netChange": 0.02,
            "percentChange": 0.08,
            "volume": 6204,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KIM-J",
            "name": "Kimco Realty Corporation Class",
            "open": 25.09,
            "high": 25.25,
            "low": 25.01,
            "last": 25.01,
            "netChange": -0.18,
            "percentChange": -0.71,
            "volume": 25444,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KIM-K",
            "name": "Kimco Realty Corporation Class",
            "open": 25.24,
            "high": 25.24,
            "low": 25.24,
            "last": 25.24,
            "netChange": -0.1,
            "percentChange": -0.41,
            "volume": 1018,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KIM-L",
            "name": "Kimco Realty Corp Dep Shs Repstg 1\/1000T",
            "open": 24.99,
            "high": 24.99,
            "low": 24.76,
            "last": 24.87,
            "netChange": -0.03,
            "percentChange": -0.12,
            "volume": 69949,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KIO",
            "name": "KKR Income Opportunities Fund",
            "open": 15.75,
            "high": 15.95,
            "low": 15.7,
            "last": 15.89,
            "netChange": 0.04,
            "percentChange": 0.25,
            "volume": 383442,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KKR",
            "name": "KKR & Co. LP",
            "open": 19.5,
            "high": 19.64,
            "low": 19.48,
            "last": 19.56,
            "netChange": 0.01,
            "percentChange": 0.05,
            "volume": 1258276,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KKR-A",
            "name": "KKR & Co. LP Prf",
            "open": 27.24,
            "high": 27.41,
            "low": 27.23,
            "last": 27.3,
            "netChange": -0.01,
            "percentChange": -0.04,
            "volume": 33446,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KKR-B",
            "name": "KKR & Co. LP",
            "open": 26.97,
            "high": 27.1,
            "low": 26.97,
            "last": 27.08,
            "netChange": 0,
            "percentChange": 0,
            "volume": 6293,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KL",
            "name": "Kirkland Lake Gold Ltd",
            "open": 14.06,
            "high": 14.22,
            "low": 13.98,
            "last": 14.12,
            "netChange": 0.09,
            "percentChange": 0.64,
            "volume": 395004,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KMB",
            "name": "Kimberly-Clark Corp",
            "open": 114.14,
            "high": 115.36,
            "low": 113.87,
            "last": 114.32,
            "netChange": -0.58,
            "percentChange": -0.5,
            "volume": 1488033,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KMF",
            "name": "Kayne Anderson Midstream Energy Fund",
            "open": 12.62,
            "high": 12.69,
            "low": 12.47,
            "last": 12.64,
            "netChange": 0.11,
            "percentChange": 0.88,
            "volume": 104461,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KMG",
            "name": "KMG Chemicals",
            "open": 51.5,
            "high": 52.18,
            "low": 51.21,
            "last": 52.1,
            "netChange": 0.43,
            "percentChange": 0.83,
            "volume": 138883,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KMI",
            "name": "Kinder Morgan",
            "open": 16.83,
            "high": 17.03,
            "low": 16.7,
            "last": 17.01,
            "netChange": 0.18,
            "percentChange": 1.07,
            "volume": 12236931,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KMI-A",
            "name": "Kinder Morgan Inc",
            "open": 35,
            "high": 35.61,
            "low": 32.18,
            "last": 35.38,
            "netChange": 0.39,
            "percentChange": 1.11,
            "volume": 96591,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KMM",
            "name": "Scudder Multi-Market Income Trust",
            "open": 8.82,
            "high": 8.84,
            "low": 8.81,
            "last": 8.84,
            "netChange": -0.01,
            "percentChange": -0.11,
            "volume": 33247,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KMPA",
            "name": "Kemper Corporation 7.375% Subor",
            "open": 26.07,
            "high": 26.41,
            "low": 26.05,
            "last": 26.27,
            "netChange": 0.1,
            "percentChange": 0.38,
            "volume": 5315,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KMPR",
            "name": "Kemper Corp",
            "open": 66.6,
            "high": 67,
            "low": 66.45,
            "last": 67,
            "netChange": 0.05,
            "percentChange": 0.07,
            "volume": 258149,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KMT",
            "name": "Kennametal Inc",
            "open": 42.81,
            "high": 43.82,
            "low": 42.7,
            "last": 43.78,
            "netChange": 0.71,
            "percentChange": 1.65,
            "volume": 586923,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KMX",
            "name": "Carmax Inc",
            "open": 69.08,
            "high": 69.93,
            "low": 68.66,
            "last": 69.45,
            "netChange": -1.1,
            "percentChange": -1.56,
            "volume": 2627179,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KN",
            "name": "Knowles Corp",
            "open": 16.09,
            "high": 16.27,
            "low": 16,
            "last": 16.09,
            "netChange": -0.06,
            "percentChange": -0.37,
            "volume": 1104221,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KND",
            "name": "Kindred Healthcare",
            "open": 7.65,
            "high": 7.75,
            "low": 7.5,
            "last": 7.6,
            "netChange": -0.1,
            "percentChange": -1.3,
            "volume": 709550,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KNL",
            "name": "Knoll Inc",
            "open": 20.34,
            "high": 20.96,
            "low": 20.34,
            "last": 20.94,
            "netChange": 0.49,
            "percentChange": 2.4,
            "volume": 448737,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KNOP",
            "name": "Knot Offshore Partners LP",
            "open": 20.3,
            "high": 20.35,
            "low": 19.95,
            "last": 20.25,
            "netChange": 0,
            "percentChange": 0,
            "volume": 160111,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KNX",
            "name": "Knight-Swift Transporation Inc",
            "open": 38.85,
            "high": 39.29,
            "low": 38.54,
            "last": 38.94,
            "netChange": -0.12,
            "percentChange": -0.31,
            "volume": 6807467,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KO",
            "name": "Coca-Cola Company",
            "open": 46.34,
            "high": 46.38,
            "low": 45.25,
            "last": 45.71,
            "netChange": -0.84,
            "percentChange": -1.8,
            "volume": 19720706,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KOD.W",
            "name": "Eastman Kodak Co. WT",
            "open": 0.01,
            "high": 0.01,
            "low": 0.01,
            "last": 0.01,
            "netChange": 0,
            "percentChange": 0,
            "volume": 2300,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KOD.X",
            "name": "Eastman Kodak Co. WT X",
            "open": 0.01,
            "high": 0.01,
            "low": 0.01,
            "last": 0.01,
            "netChange": 0,
            "percentChange": -5.66,
            "volume": 4000,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KODK",
            "name": "Eastman Kodak",
            "open": 3.75,
            "high": 3.8,
            "low": 3.42,
            "last": 3.45,
            "netChange": -0.3,
            "percentChange": -8,
            "volume": 242149,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KOF",
            "name": "Coca Cola Femsa S.A.B. De C.V.",
            "open": 67.57,
            "high": 68.3,
            "low": 65.93,
            "last": 67.58,
            "netChange": -0.39,
            "percentChange": -0.57,
            "volume": 86354,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KOP",
            "name": "Koppers Holdings Inc",
            "open": 47.65,
            "high": 48,
            "low": 47.15,
            "last": 47.25,
            "netChange": -0.65,
            "percentChange": -1.36,
            "volume": 111032,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KORS",
            "name": "Michael Kors Holdings Ltd",
            "open": 56.04,
            "high": 56.43,
            "low": 55.57,
            "last": 56.29,
            "netChange": 0.53,
            "percentChange": 0.95,
            "volume": 1671408,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KOS",
            "name": "Kosmos Energy Ltd",
            "open": 7.85,
            "high": 8.02,
            "low": 7.85,
            "last": 7.91,
            "netChange": 0.13,
            "percentChange": 1.67,
            "volume": 1162989,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KR",
            "name": "Kroger Company",
            "open": 22.33,
            "high": 23.47,
            "low": 22.27,
            "last": 23.41,
            "netChange": 1.13,
            "percentChange": 5.07,
            "volume": 19798675,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KRA",
            "name": "Kraton Performance Polymers Inc",
            "open": 47.12,
            "high": 47.6,
            "low": 47.06,
            "last": 47.26,
            "netChange": -0.05,
            "percentChange": -0.11,
            "volume": 229063,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KRC",
            "name": "Kilroy Realty Corp",
            "open": 73.8,
            "high": 74.26,
            "low": 73.51,
            "last": 74.13,
            "netChange": 0.05,
            "percentChange": 0.07,
            "volume": 451156,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KREF",
            "name": "KKR Real Estate Finance Trust Inc",
            "open": 20.05,
            "high": 20.3,
            "low": 20.05,
            "last": 20.27,
            "netChange": 0.15,
            "percentChange": 0.75,
            "volume": 32815,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KRG",
            "name": "Kite Realty Group Trust",
            "open": 19.38,
            "high": 19.64,
            "low": 19.2,
            "last": 19.25,
            "netChange": -0.15,
            "percentChange": -0.77,
            "volume": 786628,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KRO",
            "name": "Kronos Worldwide Inc",
            "open": 27.37,
            "high": 27.87,
            "low": 27.12,
            "last": 27.58,
            "netChange": 0.19,
            "percentChange": 0.69,
            "volume": 352776,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KRP",
            "name": "Kimbell Royalty Partners",
            "open": 16.7,
            "high": 17.01,
            "low": 16.57,
            "last": 17,
            "netChange": 0.45,
            "percentChange": 2.72,
            "volume": 5590,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KS",
            "name": "Kapstone Paper and Packaging Corp",
            "open": 20.84,
            "high": 21.16,
            "low": 20.81,
            "last": 20.98,
            "netChange": 0.03,
            "percentChange": 0.14,
            "volume": 528175,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KSM",
            "name": "Scudder Strategic Municiple Income Trust",
            "open": 12.02,
            "high": 12.1,
            "low": 11.99,
            "last": 12.05,
            "netChange": -0.04,
            "percentChange": -0.33,
            "volume": 36667,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KSS",
            "name": "Kohl's Corp",
            "open": 42.99,
            "high": 43.94,
            "low": 42.81,
            "last": 43.72,
            "netChange": 1.47,
            "percentChange": 3.48,
            "volume": 4185421,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KST",
            "name": "Scudder Strategic Income Trust",
            "open": 12.3,
            "high": 12.37,
            "low": 12.29,
            "last": 12.37,
            "netChange": 0.09,
            "percentChange": 0.76,
            "volume": 5576,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KSU",
            "name": "Kansas City Southern",
            "open": 102.9,
            "high": 103.53,
            "low": 102.03,
            "last": 102.67,
            "netChange": -0.85,
            "percentChange": -0.82,
            "volume": 451427,
            "tradeTime": "20:04",
            "tradeDate": "2017-11-17",
            "exchange": "NYSE",
            "settlement": "s"
        },
        {
            "symbol": "KSU-",
            "name": "Kansas Cty Sthn 4%",
            "open": 27.12,
            "high": 27.12,
            "low": 27.1,
            "last": 27.11,
            "netChange": -0.13,
            "percentC