RubyGems - eodhd - Versions diffs - 0.19.6 → 0.19.8 - Mend

eodhd 0.19.6 → 0.19.8

This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.

Files changed (33) hide show

checksums.yaml +4 -4
data/CHANGELOG +24 -0
data/Gemfile +1 -1
data/LICENSE +21 -0
data/README.md +6 -10
data/eodhd.gemspec +6 -4
data/lib/Eodhd/VERSION.rb +1 -1
data/lib/eodhd.rb +1 -1
data/test/{Eodhd_test.rb → eodhd_test.rb} +2 -2
data/test/fixtures/vcr_cassettes/client_eod_bulk_last_day.yml +51 -0
data/test/fixtures/vcr_cassettes/client_eod_bulk_last_day_401_error.yml +43 -0
data/test/fixtures/vcr_cassettes/client_eod_data.yml +51 -0
data/test/fixtures/vcr_cassettes/client_eod_data_401_error.yml +43 -0
data/test/fixtures/vcr_cassettes/client_exchange_symbol_list.yml +2774 -0
data/test/fixtures/vcr_cassettes/client_exchange_symbol_list_401_error.yml +43 -0
data/test/fixtures/vcr_cassettes/client_exchanges_list.yml +97 -0
data/test/fixtures/vcr_cassettes/client_exchanges_list_401_error.yml +43 -0
data/test/fixtures/vcr_cassettes/client_fundamentals.yml +153 -0
data/test/fixtures/vcr_cassettes/client_fundamentals_401_error.yml +43 -0
data/test/fixtures/vcr_cassettes/client_fundamentals_filtered.yml +91 -0
data/test/fixtures/vcr_cassettes/client_intraday.yml +6492 -0
data/test/fixtures/vcr_cassettes/client_intraday_401_error.yml +43 -0
data/test/fixtures/vcr_cassettes/eodhd_eod_bulk_last_day.yml +51 -0
data/test/fixtures/vcr_cassettes/eodhd_eod_data.yml +51 -0
data/test/fixtures/vcr_cassettes/eodhd_exchange_symbols.yml +2931 -0
data/test/fixtures/vcr_cassettes/eodhd_exchanges.yml +123 -0
data/test/fixtures/vcr_cassettes/eodhd_fundamentals.yml +153 -0
data/test/fixtures/vcr_cassettes/eodhd_intraday.yml +6492 -0
data/test/fixtures/vcr_cassettes/fundamentals_aapl.yml +153 -0
data/test/fixtures/vcr_cassettes/fundamentals_cba_au.yml +99 -0
data/test/gemspec_test.rb +1 -1
data/test/helper.rb +1 -1
metadata +40 -4

data/test/fixtures/vcr_cassettes/eodhd_eod_bulk_last_day.yml ADDED Viewed

@@ -0,0 +1,51 @@
+---
+http_interactions:
+- request:
+    method: get
+    uri: https://eodhd.com/api/eod-bulk-last-day/AU?api_token=<API_TOKEN>&date=2024-09-30&fmt=json
+    body:
+      encoding: US-ASCII
+      string: ''
+    headers:
+      Accept-Encoding:
+      - gzip;q=1.0,deflate;q=0.6,identity;q=0.3
+      Accept:
+      - "*/*"
+      User-Agent:
+      - Ruby
+  response:
+    status:
+      code: 200
+      message: OK
+    headers:
+      Server:
+      - nginx/1.19.10
+      Content-Type:
+      - application/json
+      Transfer-Encoding:
+      - chunked
+      Connection:
+      - keep-alive
+      Vary:
+      - Accept-Encoding
+      Cache-Control:
+      - no-cache, private
+      Date:
+      - Sun, 05 Oct 2025 08:27:20 GMT
+      X-Ratelimit-Limit:
+      - '1400'
+      X-Ratelimit-Remaining:
+      - '1396'
+      Access-Control-Allow-Origin:
+      - "*"
+      Access-Control-Allow-Credentials:
+      - 'true'
+      Access-Control-Allow-Methods:
+      - GET, POST, PUT, DELETE, OPTIONS
+      Access-Control-Allow-Headers:
+      - Accept,Authorization,Cache-Control,Content-Type,DNT,If-Modified-Since,Keep-Alive,Origin,User-Agent,X-Requested-With
+    body:
+      encoding: ASCII-8BIT
+      string: '[{"code":"0P00007962","exchange_short_name":"AU","date":"2024-09-30","open":3.4503,"high":3.4503,"low":3.4503,"close":3.4503,"adjusted_close":3.4503,"volume":0},{"code":"0P000079J8","exchange_short_name":"AU","date":"2024-09-30","open":1.1316,"high":1.1316,"low":1.1316,"close":1.1316,"adjusted_close":1.1316,"volume":0},{"code":"0P00007DT1","exchange_short_name":"AU","date":"2024-09-30","open":0.9269,"high":0.9269,"low":0.9269,"close":0.9269,"adjusted_close":0.9269,"volume":0},{"code":"0P00007DYX","exchange_short_name":"AU","date":"2024-09-30","open":1.0199,"high":1.0199,"low":1.0199,"close":1.0199,"adjusted_close":1.0199,"volume":0},{"code":"0P00007EK0","exchange_short_name":"AU","date":"2024-09-30","open":1.4794,"high":1.4794,"low":1.4794,"close":1.4794,"adjusted_close":1.4794,"volume":0},{"code":"0P00007GCA","exchange_short_name":"AU","date":"2024-09-30","open":1.9328,"high":1.9328,"low":1.9328,"close":1.9328,"adjusted_close":1.9328,"volume":0},{"code":"0P00007GF2","exchange_short_name":"AU","date":"2024-09-30","open":0.9569,"high":0.9569,"low":0.9569,"close":0.9569,"adjusted_close":0.9569,"volume":0},{"code":"0P0000J5RS","exchange_short_name":"AU","date":"2024-09-30","open":0.976,"high":0.976,"low":0.976,"close":0.976,"adjusted_close":0.976,"volume":0},{"code":"0P0000L1HE","exchange_short_name":"AU","date":"2024-09-30","open":1.0521,"high":1.0521,"low":1.0521,"close":1.0521,"adjusted_close":1.0521,"volume":0},{"code":"0P0001B7YH","exchange_short_name":"AU","date":"2024-09-30","open":0.8631,"high":0.8631,"low":0.8631,"close":0.8631,"adjusted_close":0.8631,"volume":0},{"code":"0P0001IC0K","exchange_short_name":"AU","date":"2024-09-30","open":1.4838,"high":1.4838,"low":1.4838,"close":1.4838,"adjusted_close":1.4838,"volume":0},{"code":"14D","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.067,"close":0.067,"adjusted_close":0.067,"volume":9406},{"code":"1AD","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.017,"close":0.017,"adjusted_close":0.017,"volume":0},{"code":"1AE","exchange_short_name":"AU","date":"2024-09-30","open":0.053,"high":0.053,"low":0.053,"close":0.053,"adjusted_close":0.053,"volume":47852},{"code":"1AI","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.008,"low":0.006,"close":0.007,"adjusted_close":0.007,"volume":1955648},{"code":"1CG","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":111674},{"code":"1MC","exchange_short_name":"AU","date":"2024-09-30","open":0.029,"high":0.03,"low":0.029,"close":0.029,"adjusted_close":0.029,"volume":176108},{"code":"1TT","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.02,"volume":0},{"code":"1TTDB","exchange_short_name":"AU","date":"2024-09-30","open":0.0008,"high":0.0008,"low":0.0008,"close":0.0008,"adjusted_close":0.015,"volume":0},{"code":"29M","exchange_short_name":"AU","date":"2024-09-30","open":0.47,"high":0.53,"low":0.47,"close":0.515,"adjusted_close":0.515,"volume":5077496},{"code":"360","exchange_short_name":"AU","date":"2024-09-30","open":19.07,"high":19.1,"low":18.66,"close":18.94,"adjusted_close":18.94,"volume":1454170},{"code":"3DA","exchange_short_name":"AU","date":"2024-09-30","open":0.395,"high":0.415,"low":0.39,"close":0.4,"adjusted_close":0.4,"volume":264078},{"code":"3DP","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.049,"low":0.049,"close":0.049,"adjusted_close":0.049,"volume":419424},{"code":"3PL","exchange_short_name":"AU","date":"2024-09-30","open":1.02,"high":1.02,"low":1.02,"close":1.02,"adjusted_close":1.02,"volume":29432},{"code":"4DS","exchange_short_name":"AU","date":"2024-09-30","open":0.089,"high":0.089,"low":0.081,"close":0.084,"adjusted_close":0.084,"volume":7017081},{"code":"4DX","exchange_short_name":"AU","date":"2024-09-30","open":0.67,"high":0.7,"low":0.64,"close":0.675,"adjusted_close":0.675,"volume":4525943},{"code":"5EA","exchange_short_name":"AU","date":"2024-09-30","open":0.072,"high":0.074,"low":0.072,"close":0.074,"adjusted_close":1.702,"volume":6126},{"code":"5GG","exchange_short_name":"AU","date":"2024-09-30","open":0.034,"high":0.034,"low":0.033,"close":0.033,"adjusted_close":0.033,"volume":143243},{"code":"5GN","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.15,"low":0.145,"close":0.1475,"adjusted_close":0.1475,"volume":3893},{"code":"5GOV","exchange_short_name":"AU","date":"2024-09-30","open":52.69,"high":52.69,"low":52.57,"close":52.57,"adjusted_close":51.1089,"volume":568},{"code":"88E","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.0025,"low":0.002,"close":0.0025,"adjusted_close":0.0625,"volume":115763},{"code":"88EDA","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.0025,"low":0.002,"close":0.0025,"adjusted_close":0.0625,"volume":115763},{"code":"8CO","exchange_short_name":"AU","date":"2024-09-30","open":0.041,"high":0.041,"low":0.041,"close":0.041,"adjusted_close":0.041,"volume":0},{"code":"8IH","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":14000},{"code":"A11","exchange_short_name":"AU","date":"2024-09-30","open":0.25,"high":0.255,"low":0.245,"close":0.25,"adjusted_close":0.25,"volume":55713},{"code":"A1G","exchange_short_name":"AU","date":"2024-09-30","open":0.045,"high":0.045,"low":0.043,"close":0.043,"adjusted_close":0.043,"volume":603751},{"code":"A1M","exchange_short_name":"AU","date":"2024-09-30","open":0.38,"high":0.4,"low":0.37,"close":0.38,"adjusted_close":0.38,"volume":2074036},{"code":"A1N","exchange_short_name":"AU","date":"2024-09-30","open":0.63,"high":0.67,"low":0.62,"close":0.66,"adjusted_close":0.6319,"volume":50072},{"code":"A200","exchange_short_name":"AU","date":"2024-09-30","open":139.27,"high":139.77,"low":139.1,"close":139.46,"adjusted_close":133.4986,"volume":83197},{"code":"A2M","exchange_short_name":"AU","date":"2024-09-30","open":6.24,"high":6.37,"low":6.17,"close":6.24,"adjusted_close":6.1292,"volume":3661546},{"code":"A3D","exchange_short_name":"AU","date":"2024-09-30","open":0.074,"high":0.075,"low":0.073,"close":0.075,"adjusted_close":0.075,"volume":467446},{"code":"A4N","exchange_short_name":"AU","date":"2024-09-30","open":1.095,"high":1.12,"low":1.08,"close":1.105,"adjusted_close":1.105,"volume":2616829},{"code":"A8G","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.11,"low":0.11,"close":0.11,"adjusted_close":0.11,"volume":5000},{"code":"AAA","exchange_short_name":"AU","date":"2024-09-30","open":50.27,"high":50.28,"low":50.27,"close":50.27,"adjusted_close":48.0246,"volume":155300},{"code":"AAC","exchange_short_name":"AU","date":"2024-09-30","open":1.44,"high":1.465,"low":1.425,"close":1.45,"adjusted_close":1.45,"volume":192643},{"code":"AAI","exchange_short_name":"AU","date":"2024-09-30","open":57.15,"high":57.87,"low":57,"close":57.7,"adjusted_close":56.9402,"volume":590766},{"code":"AAJ","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.016,"close":0.016,"adjusted_close":0.016,"volume":880063},{"code":"AAL","exchange_short_name":"AU","date":"2024-09-30","open":0.25,"high":0.26,"low":0.25,"close":0.26,"adjusted_close":0.244,"volume":641511},{"code":"AAM","exchange_short_name":"AU","date":"2024-09-30","open":0.046,"high":0.048,"low":0.045,"close":0.046,"adjusted_close":0.046,"volume":1513919},{"code":"AAP","exchange_short_name":"AU","date":"2024-09-30","open":0.036,"high":0.036,"low":0.036,"close":0.036,"adjusted_close":0.036,"volume":137},{"code":"AAR","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.135,"low":0.11,"close":0.12,"adjusted_close":0.12,"volume":9374230},{"code":"AASF","exchange_short_name":"AU","date":"2024-09-30","open":3.96,"high":3.97,"low":3.94,"close":3.94,"adjusted_close":3.7975,"volume":22197},{"code":"AAU","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":3944713},{"code":"ABA","exchange_short_name":"AU","date":"2024-09-30","open":4.14,"high":4.14,"low":4.04,"close":4.14,"adjusted_close":4.14,"volume":51072},{"code":"ABB","exchange_short_name":"AU","date":"2024-09-30","open":3.85,"high":3.86,"low":3.76,"close":3.85,"adjusted_close":3.8159,"volume":435653},{"code":"ABE","exchange_short_name":"AU","date":"2024-09-30","open":0.038,"high":0.039,"low":0.03,"close":0.03,"adjusted_close":0.03,"volume":41324},{"code":"ABG","exchange_short_name":"AU","date":"2024-09-30","open":1.255,"high":1.287,"low":1.23,"close":1.235,"adjusted_close":1.1478,"volume":1469787},{"code":"ABV","exchange_short_name":"AU","date":"2024-09-30","open":0.075,"high":0.075,"low":0.075,"close":0.075,"adjusted_close":0.075,"volume":5300},{"code":"ABX","exchange_short_name":"AU","date":"2024-09-30","open":0.039,"high":0.04,"low":0.039,"close":0.04,"adjusted_close":0.04,"volume":40550},{"code":"ABY","exchange_short_name":"AU","date":"2024-09-30","open":1.04,"high":1.04,"low":0.99,"close":1.02,"adjusted_close":1.02,"volume":17909},{"code":"ACDC","exchange_short_name":"AU","date":"2024-09-30","open":82.33,"high":83,"low":82.33,"close":82.52,"adjusted_close":81.356,"volume":10853},{"code":"ACE","exchange_short_name":"AU","date":"2024-09-30","open":0.83,"high":0.83,"low":0.83,"close":0.83,"adjusted_close":0.83,"volume":2600},{"code":"ACF","exchange_short_name":"AU","date":"2024-09-30","open":1.07,"high":1.105,"low":1.06,"close":1.09,"adjusted_close":1.0318,"volume":417230},{"code":"ACL","exchange_short_name":"AU","date":"2024-09-30","open":3.56,"high":3.69,"low":3.56,"close":3.67,"adjusted_close":3.5132,"volume":2978466},{"code":"ACM","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.08,"low":0.08,"close":0.08,"adjusted_close":0.08,"volume":12800},{"code":"ACP","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":0},{"code":"ACQ","exchange_short_name":"AU","date":"2024-09-30","open":0.83,"high":0.83,"low":0.83,"close":0.83,"adjusted_close":0.7734,"volume":153941},{"code":"ACR","exchange_short_name":"AU","date":"2024-09-30","open":0.057,"high":0.057,"low":0.055,"close":0.056,"adjusted_close":0.056,"volume":737997},{"code":"ACS","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":0},{"code":"ACU","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.08,"low":0.079,"close":0.079,"adjusted_close":0.0767,"volume":223392},{"code":"ACW","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.025,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":12118703},{"code":"AD1","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.05,"volume":125038},{"code":"AD8","exchange_short_name":"AU","date":"2024-09-30","open":9.85,"high":9.98,"low":9.76,"close":9.78,"adjusted_close":9.78,"volume":207430},{"code":"ADA","exchange_short_name":"AU","date":"2024-09-30","open":0.485,"high":0.5,"low":0.485,"close":0.495,"adjusted_close":0.495,"volume":12565},{"code":"ADC","exchange_short_name":"AU","date":"2024-09-30","open":0.058,"high":0.058,"low":0.058,"close":0.058,"adjusted_close":0.058,"volume":0},{"code":"ADD","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.002,"close":0.002,"adjusted_close":0.04,"volume":23967},{"code":"ADDDB","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.002,"close":0.002,"adjusted_close":0.04,"volume":23967},{"code":"ADEF","exchange_short_name":"AU","date":"2024-09-30","open":5.7,"high":5.7,"low":5.7,"close":5.7,"adjusted_close":5.6895,"volume":5810},{"code":"ADG","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":3222512},{"code":"ADH","exchange_short_name":"AU","date":"2024-09-30","open":2.06,"high":2.09,"low":2.06,"close":2.07,"adjusted_close":1.9786,"volume":503947},{"code":"ADN","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":1834696},{"code":"ADO","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.022,"low":0.021,"close":0.021,"adjusted_close":0.021,"volume":328938},{"code":"ADR","exchange_short_name":"AU","date":"2024-09-30","open":0.0152,"high":0.0152,"low":0.014,"close":0.014,"adjusted_close":0.012,"volume":516903},{"code":"ADS","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":200000},{"code":"ADT","exchange_short_name":"AU","date":"2024-09-30","open":3.58,"high":3.58,"low":3.45,"close":3.51,"adjusted_close":3.51,"volume":1204361},{"code":"ADV","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.14,"low":0.135,"close":0.135,"adjusted_close":0.135,"volume":45256},{"code":"ADX","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.115,"low":0.11,"close":0.115,"adjusted_close":0.115,"volume":1368479},{"code":"ADY","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":0},{"code":"AEE","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.17,"low":0.15,"close":0.17,"adjusted_close":0.17,"volume":10556077},{"code":"AEF","exchange_short_name":"AU","date":"2024-09-30","open":4.31,"high":4.48,"low":4.28,"close":4.37,"adjusted_close":4.2844,"volume":69409},{"code":"AEI","exchange_short_name":"AU","date":"2024-09-30","open":0.096,"high":0.098,"low":0.096,"close":0.098,"adjusted_close":0.098,"volume":111769},{"code":"AER","exchange_short_name":"AU","date":"2024-09-30","open":0.068,"high":0.068,"low":0.068,"close":0.068,"adjusted_close":0.068,"volume":20000},{"code":"AESG","exchange_short_name":"AU","date":"2024-09-30","open":99.24,"high":99.3,"low":99.24,"close":99.27,"adjusted_close":95.1889,"volume":650},{"code":"AEV","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.011,"low":0.011,"close":0.011,"adjusted_close":0.011,"volume":430000},{"code":"AFA","exchange_short_name":"AU","date":"2024-09-30","open":0.03,"high":0.03,"low":0.03,"close":0.03,"adjusted_close":0.03,"volume":0},{"code":"AFG","exchange_short_name":"AU","date":"2024-09-30","open":1.6,"high":1.6,"low":1.5575,"close":1.595,"adjusted_close":1.5259,"volume":250442},{"code":"AFI","exchange_short_name":"AU","date":"2024-09-30","open":7.43,"high":7.49,"low":7.42,"close":7.45,"adjusted_close":7.1923,"volume":608133},{"code":"AFL","exchange_short_name":"AU","date":"2024-09-30","open":0.125,"high":0.125,"low":0.125,"close":0.125,"adjusted_close":0.125,"volume":20599},{"code":"AFP","exchange_short_name":"AU","date":"2024-09-30","open":3.03,"high":3.03,"low":3.03,"close":3.03,"adjusted_close":2.995,"volume":0},{"code":"AGC","exchange_short_name":"AU","date":"2024-09-30","open":0.255,"high":0.265,"low":0.245,"close":0.245,"adjusted_close":0.245,"volume":315175},{"code":"AGD","exchange_short_name":"AU","date":"2024-09-30","open":0.028,"high":0.028,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":13871},{"code":"AGE","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.05,"low":0.046,"close":0.05,"adjusted_close":0.05,"volume":17602208},{"code":"AGH","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.039,"low":0.037,"close":0.039,"adjusted_close":0.039,"volume":250335},{"code":"AGI","exchange_short_name":"AU","date":"2024-09-30","open":0.8,"high":0.82,"low":0.775,"close":0.82,"adjusted_close":0.82,"volume":75089},{"code":"AGL","exchange_short_name":"AU","date":"2024-09-30","open":11.98,"high":12,"low":11.69,"close":11.83,"adjusted_close":11.2346,"volume":2362372},{"code":"AGN","exchange_short_name":"AU","date":"2024-09-30","open":0.745,"high":0.745,"low":0.71,"close":0.715,"adjusted_close":0.715,"volume":148008},{"code":"AGR","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.044,"low":0.04,"close":0.041,"adjusted_close":0.041,"volume":1807991},{"code":"AGVT","exchange_short_name":"AU","date":"2024-09-30","open":42.59,"high":42.63,"low":42.54,"close":42.57,"adjusted_close":40.9217,"volume":17877},{"code":"AGX1","exchange_short_name":"AU","date":"2024-09-30","open":5.98,"high":6.03,"low":5.97,"close":5.99,"adjusted_close":5.1393,"volume":246280},{"code":"AGY","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.037,"close":0.038,"adjusted_close":0.038,"volume":5387281},{"code":"AHC","exchange_short_name":"AU","date":"2024-09-30","open":0.25,"high":0.255,"low":0.24,"close":0.255,"adjusted_close":0.255,"volume":142935},{"code":"AHF","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":1849332},{"code":"AHI","exchange_short_name":"AU","date":"2024-09-30","open":0.092,"high":0.092,"low":0.092,"close":0.092,"adjusted_close":0.092,"volume":0},{"code":"AHK","exchange_short_name":"AU","date":"2024-09-30","open":0.185,"high":0.185,"low":0.185,"close":0.185,"adjusted_close":0.185,"volume":5927},{"code":"AHL","exchange_short_name":"AU","date":"2024-09-30","open":0.76,"high":0.76,"low":0.73,"close":0.73,"adjusted_close":0.6929,"volume":5148},{"code":"AHN","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":1732667},{"code":"AHX","exchange_short_name":"AU","date":"2024-09-30","open":0.44,"high":0.44,"low":0.42,"close":0.42,"adjusted_close":0.4035,"volume":189931},{"code":"AI1","exchange_short_name":"AU","date":"2024-09-30","open":0.042,"high":0.042,"low":0.039,"close":0.04,"adjusted_close":0.04,"volume":653182},{"code":"AIA","exchange_short_name":"AU","date":"2024-09-30","open":6.85,"high":6.96,"low":6.8,"close":6.8,"adjusted_close":6.6865,"volume":1287665},{"code":"AII","exchange_short_name":"AU","date":"2024-09-30","open":0.9,"high":0.9,"low":0.9,"close":0.9,"adjusted_close":1.35,"volume":0},{"code":"AIIDA","exchange_short_name":"AU","date":"2024-09-30","open":0.9,"high":0.9,"low":0.9,"close":0.9,"adjusted_close":1.35,"volume":0},{"code":"AIM","exchange_short_name":"AU","date":"2024-09-30","open":0.71,"high":0.755,"low":0.71,"close":0.755,"adjusted_close":0.755,"volume":370447},{"code":"AIQ","exchange_short_name":"AU","date":"2024-09-30","open":1.4,"high":1.4,"low":1.4,"close":1.4,"adjusted_close":1.327,"volume":0},{"code":"AIS","exchange_short_name":"AU","date":"2024-09-30","open":0.25,"high":0.2525,"low":0.23,"close":0.235,"adjusted_close":0.235,"volume":3542858},{"code":"AIV","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":0},{"code":"AIZ","exchange_short_name":"AU","date":"2024-09-30","open":0.49,"high":0.495,"low":0.485,"close":0.485,"adjusted_close":0.4667,"volume":1305825},{"code":"AJL","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":110000},{"code":"AJX","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.011,"low":0.01,"close":0.011,"adjusted_close":0.011,"volume":266},{"code":"AKA","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":0},{"code":"AKG","exchange_short_name":"AU","date":"2024-09-30","open":0.14,"high":0.14,"low":0.14,"close":0.14,"adjusted_close":0.14,"volume":0},{"code":"AKM","exchange_short_name":"AU","date":"2024-09-30","open":0.31,"high":0.32,"low":0.3,"close":0.3,"adjusted_close":0.3,"volume":60316},{"code":"AKN","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.005,"low":0.004,"close":0.005,"adjusted_close":0.005,"volume":1521393},{"code":"AKO","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.155,"low":0.15,"close":0.155,"adjusted_close":0.155,"volume":260320},{"code":"AKP","exchange_short_name":"AU","date":"2024-09-30","open":6.2,"high":6.2,"low":6.2,"close":6.2,"adjusted_close":6.2,"volume":0},{"code":"AL3","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.155,"low":0.145,"close":0.155,"adjusted_close":0.155,"volume":2293445},{"code":"AL8","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.004,"close":0.004,"adjusted_close":0.04,"volume":7212702},{"code":"ALA","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.16,"low":0.155,"close":0.155,"adjusted_close":0.155,"volume":869069},{"code":"ALB","exchange_short_name":"AU","date":"2024-09-30","open":0.046,"high":0.046,"low":0.046,"close":0.046,"adjusted_close":0.046,"volume":0},{"code":"ALC","exchange_short_name":"AU","date":"2024-09-30","open":0.061,"high":0.063,"low":0.061,"close":0.062,"adjusted_close":0.062,"volume":515505},{"code":"ALD","exchange_short_name":"AU","date":"2024-09-30","open":30.21,"high":30.61,"low":30.2,"close":30.53,"adjusted_close":30.0537,"volume":1443768},{"code":"ALI","exchange_short_name":"AU","date":"2024-09-30","open":2.38,"high":2.38,"low":2.32,"close":2.35,"adjusted_close":2.2583,"volume":74870},{"code":"ALK","exchange_short_name":"AU","date":"2024-09-30","open":0.465,"high":0.465,"low":0.45,"close":0.45,"adjusted_close":0.45,"volume":493461},{"code":"ALL","exchange_short_name":"AU","date":"2024-09-30","open":58.48,"high":58.91,"low":57.965,"close":58.6,"adjusted_close":57.8218,"volume":1460491},{"code":"ALM","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":861818},{"code":"ALQ","exchange_short_name":"AU","date":"2024-09-30","open":14.29,"high":14.59,"low":14.23,"close":14.42,"adjusted_close":14.0877,"volume":1627817},{"code":"ALR","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":137511},{"code":"ALTB","exchange_short_name":"AU","date":"2024-09-30","open":103.18,"high":103.21,"low":102.83,"close":102.83,"adjusted_close":98.9954,"volume":1329},{"code":"ALV","exchange_short_name":"AU","date":"2024-09-30","open":0.1242,"high":0.1321,"low":0.1242,"close":0.1321,"adjusted_close":0.1,"volume":153532},{"code":"ALX","exchange_short_name":"AU","date":"2024-09-30","open":4.93,"high":4.93,"low":4.85,"close":4.89,"adjusted_close":4.5181,"volume":4492563},{"code":"ALY","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.008,"low":0.007,"close":0.008,"adjusted_close":0.008,"volume":2458542},{"code":"AM7","exchange_short_name":"AU","date":"2024-09-30","open":0.034,"high":0.034,"low":0.034,"close":0.034,"adjusted_close":0.034,"volume":15966},{"code":"AMA","exchange_short_name":"AU","date":"2024-09-30","open":0.057,"high":0.059,"low":0.057,"close":0.057,"adjusted_close":0.057,"volume":56905},{"code":"AMC","exchange_short_name":"AU","date":"2024-09-30","open":16.38,"high":16.49,"low":16.29,"close":16.34,"adjusted_close":15.4777,"volume":1171911},{"code":"AMD","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.04,"volume":692918},{"code":"AME","exchange_short_name":"AU","date":"2024-09-30","open":0.064,"high":0.064,"low":0.063,"close":0.064,"adjusted_close":0.064,"volume":487328},{"code":"AMH","exchange_short_name":"AU","date":"2024-09-30","open":1.14,"high":1.15,"low":1.14,"close":1.145,"adjusted_close":1.1109,"volume":10824},{"code":"AMI","exchange_short_name":"AU","date":"2024-09-30","open":0.175,"high":0.18,"low":0.1725,"close":0.175,"adjusted_close":0.175,"volume":3680936},{"code":"AML","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":0},{"code":"AMM","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":100000},{"code":"AMN","exchange_short_name":"AU","date":"2024-09-30","open":0.175,"high":0.175,"low":0.16,"close":0.16,"adjusted_close":0.16,"volume":257685},{"code":"AMO","exchange_short_name":"AU","date":"2024-09-30","open":0.185,"high":0.19,"low":0.185,"close":0.19,"adjusted_close":0.184,"volume":21351},{"code":"AMP","exchange_short_name":"AU","date":"2024-09-30","open":1.335,"high":1.34,"low":1.325,"close":1.33,"adjusted_close":1.3054,"volume":6927814},{"code":"AMPPB","exchange_short_name":"AU","date":"2024-09-30","open":103.4,"high":103.4,"low":103.13,"close":103.37,"adjusted_close":95.604,"volume":242},{"code":"AMS","exchange_short_name":"AU","date":"2024-09-30","open":0.039,"high":0.041,"low":0.036,"close":0.041,"adjusted_close":0.041,"volume":348976},{"code":"AMT","exchange_short_name":"AU","date":"2024-09-30","open":0.029,"high":0.029,"low":0.029,"close":0.029,"adjusted_close":0.029,"volume":0},{"code":"AMU","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.004,"close":0.004,"adjusted_close":0.16,"volume":24564},{"code":"AMX","exchange_short_name":"AU","date":"2024-09-30","open":0.3175,"high":0.3175,"low":0.3175,"close":0.3175,"adjusted_close":0.3175,"volume":15000},{"code":"AN1","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":0},{"code":"AN3PG","exchange_short_name":"AU","date":"2024-09-30","open":101.63,"high":101.63,"low":101.63,"close":101.63,"adjusted_close":101.63,"volume":0},{"code":"AN3PH","exchange_short_name":"AU","date":"2024-09-30","open":101.88,"high":102.29,"low":101.85,"close":102.2,"adjusted_close":102.2,"volume":5111},{"code":"AN3PI","exchange_short_name":"AU","date":"2024-09-30","open":103.602,"high":104.27,"low":103.602,"close":104.27,"adjusted_close":104.27,"volume":8733},{"code":"AN3PJ","exchange_short_name":"AU","date":"2024-09-30","open":102.59,"high":102.94,"low":102.49,"close":102.94,"adjusted_close":102.94,"volume":12182},{"code":"AN3PK","exchange_short_name":"AU","date":"2024-09-30","open":103,"high":103.09,"low":102.67,"close":103,"adjusted_close":97.8056,"volume":7584},{"code":"AN3PL","exchange_short_name":"AU","date":"2024-09-30","open":104.3,"high":104.4,"low":103.731,"close":104.38,"adjusted_close":99.0508,"volume":10493},{"code":"ANG","exchange_short_name":"AU","date":"2024-09-30","open":0.535,"high":0.555,"low":0.53,"close":0.535,"adjusted_close":0.5121,"volume":1016886},{"code":"ANL","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":0},{"code":"ANN","exchange_short_name":"AU","date":"2024-09-30","open":31.71,"high":31.94,"low":31.58,"close":31.81,"adjusted_close":31.1079,"volume":374964},{"code":"ANO","exchange_short_name":"AU","date":"2024-09-30","open":0.78,"high":0.78,"low":0.78,"close":0.78,"adjusted_close":0.78,"volume":0},{"code":"ANR","exchange_short_name":"AU","date":"2024-09-30","open":0.067,"high":0.07,"low":0.065,"close":0.07,"adjusted_close":0.07,"volume":83519},{"code":"ANX","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.021,"close":0.022,"adjusted_close":0.022,"volume":420888},{"code":"ANZ","exchange_short_name":"AU","date":"2024-09-30","open":30.4,"high":30.68,"low":30.36,"close":30.48,"adjusted_close":28.8592,"volume":6236737},{"code":"AO1","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":0},{"code":"AOA","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":0},{"code":"AOF","exchange_short_name":"AU","date":"2024-09-30","open":1.24,"high":1.24,"low":1.215,"close":1.215,"adjusted_close":0.4835,"volume":285518},{"code":"AOH","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.011,"low":0.011,"close":0.011,"adjusted_close":0.011,"volume":0},{"code":"AOK","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":787942},{"code":"AON","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.025,"low":0.024,"close":0.025,"adjusted_close":0.025,"volume":502111},{"code":"AOV","exchange_short_name":"AU","date":"2024-09-30","open":10.64,"high":10.78,"low":10.44,"close":10.45,"adjusted_close":10.029,"volume":322217},{"code":"APA","exchange_short_name":"AU","date":"2024-09-30","open":7.76,"high":7.83,"low":7.69,"close":7.76,"adjusted_close":7.2052,"volume":4278957},{"code":"APC","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.04,"volume":29887},{"code":"APE","exchange_short_name":"AU","date":"2024-09-30","open":11.11,"high":11.23,"low":10.92,"close":10.92,"adjusted_close":10.487,"volume":777896},{"code":"APL","exchange_short_name":"AU","date":"2024-09-30","open":0.14,"high":0.14,"low":0.14,"close":0.14,"adjusted_close":0.14,"volume":0},{"code":"APS","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.037,"low":0.037,"close":0.037,"adjusted_close":0.037,"volume":11817},{"code":"APW","exchange_short_name":"AU","date":"2024-09-30","open":1.7,"high":1.7,"low":1.7,"close":1.7,"adjusted_close":1.7,"volume":11610},{"code":"APX","exchange_short_name":"AU","date":"2024-09-30","open":1.985,"high":2.02,"low":1.92,"close":1.96,"adjusted_close":1.96,"volume":7169257},{"code":"APZ","exchange_short_name":"AU","date":"2024-09-30","open":2.32,"high":2.34,"low":2.29,"close":2.3,"adjusted_close":2.2247,"volume":48798},{"code":"AQC","exchange_short_name":"AU","date":"2024-09-30","open":0.1758,"high":0.1808,"low":0.1708,"close":0.1708,"adjusted_close":0.164,"volume":358622},{"code":"AQD","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.011,"low":0.011,"close":0.011,"adjusted_close":0.011,"volume":0},{"code":"AQI","exchange_short_name":"AU","date":"2024-09-30","open":0.025,"high":0.027,"low":0.025,"close":0.027,"adjusted_close":0.027,"volume":33000},{"code":"AQLT","exchange_short_name":"AU","date":"2024-09-30","open":30.55,"high":30.6,"low":30.49,"close":30.49,"adjusted_close":29.4168,"volume":28837},{"code":"AQLT_old","exchange_short_name":"AU","date":"2024-09-30","open":30.55,"high":30.6,"low":30.49,"close":30.49,"adjusted_close":30.1271,"volume":28837},{"code":"AQN","exchange_short_name":"AU","date":"2024-09-30","open":0.19,"high":0.19,"low":0.19,"close":0.19,"adjusted_close":0.19,"volume":5813},{"code":"AQX","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.009,"low":0.008,"close":0.009,"adjusted_close":0.009,"volume":17550},{"code":"AQZ","exchange_short_name":"AU","date":"2024-09-30","open":3.02,"high":3.1,"low":3.02,"close":3.1,"adjusted_close":3.0613,"volume":138107},{"code":"AR1","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.16,"low":0.16,"close":0.16,"adjusted_close":0.16,"volume":0},{"code":"AR3","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.15,"low":0.105,"close":0.12,"adjusted_close":0.12,"volume":1495483},{"code":"AR9","exchange_short_name":"AU","date":"2024-09-30","open":0.0695,"high":0.07,"low":0.0695,"close":0.0695,"adjusted_close":0.0695,"volume":57485},{"code":"ARA","exchange_short_name":"AU","date":"2024-09-30","open":0.485,"high":0.485,"low":0.485,"close":0.485,"adjusted_close":0.4754,"volume":0},{"code":"ARB","exchange_short_name":"AU","date":"2024-09-30","open":47.49,"high":48.11,"low":47.13,"close":47.5,"adjusted_close":45.6471,"volume":182799},{"code":"ARC","exchange_short_name":"AU","date":"2024-09-30","open":0.088,"high":0.088,"low":0.088,"close":0.088,"adjusted_close":0.088,"volume":10000},{"code":"ARD","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.0175,"close":0.018,"adjusted_close":0.018,"volume":1985121},{"code":"ARF","exchange_short_name":"AU","date":"2024-09-30","open":4.2,"high":4.22,"low":4.14,"close":4.16,"adjusted_close":3.9626,"volume":1484888},{"code":"ARG","exchange_short_name":"AU","date":"2024-09-30","open":8.88,"high":8.95,"low":8.87,"close":8.95,"adjusted_close":8.596,"volume":368095},{"code":"ARI","exchange_short_name":"AU","date":"2024-09-30","open":0.03,"high":0.03,"low":0.03,"close":0.03,"adjusted_close":0.03,"volume":458693},{"code":"ARL","exchange_short_name":"AU","date":"2024-09-30","open":0.41,"high":0.41,"low":0.4,"close":0.405,"adjusted_close":0.405,"volume":15060},{"code":"ARN","exchange_short_name":"AU","date":"2024-09-30","open":0.075,"high":0.079,"low":0.073,"close":0.079,"adjusted_close":0.079,"volume":63807},{"code":"ARR","exchange_short_name":"AU","date":"2024-09-30","open":0.295,"high":0.3,"low":0.29,"close":0.2925,"adjusted_close":0.2925,"volume":576010},{"code":"ART","exchange_short_name":"AU","date":"2024-09-30","open":0.3,"high":0.3,"low":0.3,"close":0.3,"adjusted_close":0.3,"volume":226298},{"code":"ARU","exchange_short_name":"AU","date":"2024-09-30","open":0.175,"high":0.18,"low":0.17,"close":0.175,"adjusted_close":0.175,"volume":6574975},{"code":"ARV","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.013,"low":0.012,"close":0.013,"adjusted_close":0.013,"volume":992998},{"code":"ARX","exchange_short_name":"AU","date":"2024-09-30","open":0.54,"high":0.565,"low":0.54,"close":0.565,"adjusted_close":0.565,"volume":393093},{"code":"AS1","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":43110},{"code":"AS2","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.024,"low":0.021,"close":0.022,"adjusted_close":0.022,"volume":947953},{"code":"ASAO","exchange_short_name":"AU","date":"2024-09-30","open":1.14,"high":1.16,"low":1.14,"close":1.16,"adjusted_close":1.1482,"volume":2},{"code":"ASB","exchange_short_name":"AU","date":"2024-09-30","open":2.82,"high":2.96,"low":2.82,"close":2.91,"adjusted_close":2.91,"volume":1144252},{"code":"ASE","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.027,"low":0.027,"close":0.027,"adjusted_close":0.027,"volume":120361},{"code":"ASG","exchange_short_name":"AU","date":"2024-09-30","open":2.08,"high":2.09,"low":2.07,"close":2.07,"adjusted_close":1.9696,"volume":290623},{"code":"ASH","exchange_short_name":"AU","date":"2024-09-30","open":0.19,"high":0.19,"low":0.185,"close":0.185,"adjusted_close":0.185,"volume":1506},{"code":"ASIA","exchange_short_name":"AU","date":"2024-09-30","open":9.66,"high":9.75,"low":9.55,"close":9.56,"adjusted_close":9.4814,"volume":213385},{"code":"ASK","exchange_short_name":"AU","date":"2024-09-30","open":1.315,"high":1.335,"low":1.315,"close":1.325,"adjusted_close":1.2647,"volume":822216},{"code":"ASL","exchange_short_name":"AU","date":"2024-09-30","open":1.25,"high":1.29,"low":1.23,"close":1.24,"adjusted_close":1.24,"volume":843032},{"code":"ASM","exchange_short_name":"AU","date":"2024-09-30","open":0.61,"high":0.645,"low":0.56,"close":0.56,"adjusted_close":0.56,"volume":417452},{"code":"ASN","exchange_short_name":"AU","date":"2024-09-30","open":0.078,"high":0.08,"low":0.077,"close":0.077,"adjusted_close":0.077,"volume":6321867},{"code":"ASO","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.016,"low":0.014,"close":0.014,"adjusted_close":0.014,"volume":3460067},{"code":"ASP","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":0},{"code":"ASQ","exchange_short_name":"AU","date":"2024-09-30","open":0.022,"high":0.022,"low":0.022,"close":0.022,"adjusted_close":0.022,"volume":278025},{"code":"ASR","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.05,"volume":589483},{"code":"ASV","exchange_short_name":"AU","date":"2024-09-30","open":0.029,"high":0.029,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":242858},{"code":"ASX","exchange_short_name":"AU","date":"2024-09-30","open":64.19,"high":64.72,"low":63.525,"close":63.93,"adjusted_close":61.8029,"volume":482586},{"code":"AT1","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.021,"low":0.019,"close":0.021,"adjusted_close":0.021,"volume":575137},{"code":"ATA","exchange_short_name":"AU","date":"2024-09-30","open":0.995,"high":1.02,"low":0.995,"close":1.02,"adjusted_close":1.02,"volume":36680},{"code":"ATC","exchange_short_name":"AU","date":"2024-09-30","open":0.038,"high":0.039,"low":0.038,"close":0.038,"adjusted_close":0.038,"volume":616304},{"code":"ATEC","exchange_short_name":"AU","date":"2024-09-30","open":26.85,"high":26.96,"low":26.76,"close":26.94,"adjusted_close":26.3668,"volume":15421},{"code":"ATG","exchange_short_name":"AU","date":"2024-09-30","open":0.39,"high":0.4,"low":0.39,"close":0.395,"adjusted_close":0.395,"volume":132735},{"code":"ATH","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":2273213},{"code":"ATM","exchange_short_name":"AU","date":"2024-09-30","open":1.025,"high":1.025,"low":1.025,"close":1.025,"adjusted_close":0.9693,"volume":17},{"code":"ATOM","exchange_short_name":"AU","date":"2024-09-30","open":14.55,"high":14.55,"low":14.35,"close":14.4,"adjusted_close":14.1357,"volume":17472},{"code":"ATP","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.125,"low":0.115,"close":0.125,"adjusted_close":0.1117,"volume":418495},{"code":"ATR","exchange_short_name":"AU","date":"2024-09-30","open":0.8,"high":0.82,"low":0.8,"close":0.82,"adjusted_close":0.82,"volume":20538},{"code":"ATRDA","exchange_short_name":"AU","date":"2024-09-30","open":0.8,"high":0.82,"low":0.8,"close":0.82,"adjusted_close":0.82,"volume":20538},{"code":"ATS","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":636280},{"code":"ATT","exchange_short_name":"AU","date":"2024-09-30","open":0.0433,"high":0.0548,"low":0.0394,"close":0.0548,"adjusted_close":0.0548,"volume":1765967.53},{"code":"ATU","exchange_short_name":"AU","date":"2024-09-30","open":0.0047,"high":0.0047,"low":0.0047,"close":0.0047,"adjusted_close":0.0045,"volume":0},{"code":"ATV","exchange_short_name":"AU","date":"2024-09-30","open":0.042,"high":0.042,"low":0.042,"close":0.042,"adjusted_close":0.041,"volume":10661},{"code":"ATX","exchange_short_name":"AU","date":"2024-09-30","open":0.1581,"high":0.1632,"low":0.153,"close":0.1632,"adjusted_close":0.16,"volume":209811},{"code":"AU1","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":10104},{"code":"AUA","exchange_short_name":"AU","date":"2024-09-30","open":0.056,"high":0.056,"low":0.056,"close":0.056,"adjusted_close":0.056,"volume":0},{"code":"AUB","exchange_short_name":"AU","date":"2024-09-30","open":31.33,"high":31.56,"low":30.64,"close":30.78,"adjusted_close":29.961,"volume":376116},{"code":"AUC","exchange_short_name":"AU","date":"2024-09-30","open":0.495,"high":0.505,"low":0.475,"close":0.475,"adjusted_close":0.475,"volume":418781},{"code":"AUDS","exchange_short_name":"AU","date":"2024-09-30","open":6.83,"high":6.86,"low":6.8,"close":6.84,"adjusted_close":6.84,"volume":259754},{"code":"AUE","exchange_short_name":"AU","date":"2024-09-30","open":0.48,"high":0.49,"low":0.475,"close":0.48,"adjusted_close":0.48,"volume":126132},{"code":"AUG","exchange_short_name":"AU","date":"2024-09-30","open":0.047,"high":0.047,"low":0.045,"close":0.045,"adjusted_close":0.045,"volume":80473},{"code":"AUH","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":0},{"code":"AUI","exchange_short_name":"AU","date":"2024-09-30","open":10.97,"high":11.15,"low":10.9,"close":11.01,"adjusted_close":10.6505,"volume":35909},{"code":"AUK","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.008,"low":0.007,"close":0.008,"adjusted_close":0.008,"volume":1967954},{"code":"AUMF","exchange_short_name":"AU","date":"2024-09-30","open":34.68,"high":34.73,"low":34.68,"close":34.73,"adjusted_close":33.6781,"volume":644},{"code":"AUN","exchange_short_name":"AU","date":"2024-09-30","open":0.046,"high":0.047,"low":0.046,"close":0.047,"adjusted_close":0.047,"volume":739995},{"code":"AUQ","exchange_short_name":"AU","date":"2024-09-30","open":0.035,"high":0.035,"low":0.035,"close":0.035,"adjusted_close":0.035,"volume":556},{"code":"AUR","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":0},{"code":"AUST","exchange_short_name":"AU","date":"2024-09-30","open":17.51,"high":17.63,"low":17.51,"close":17.63,"adjusted_close":17.1062,"volume":5168},{"code":"AUV","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":8135},{"code":"AUZ","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.008,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":1542487},{"code":"AV1","exchange_short_name":"AU","date":"2024-09-30","open":0.076,"high":0.078,"low":0.076,"close":0.078,"adjusted_close":0.078,"volume":19327},{"code":"AVA","exchange_short_name":"AU","date":"2024-09-30","open":0.094,"high":0.098,"low":0.094,"close":0.098,"adjusted_close":0.098,"volume":271041},{"code":"AVC","exchange_short_name":"AU","date":"2024-09-30","open":0.525,"high":0.55,"low":0.525,"close":0.55,"adjusted_close":0.55,"volume":10746},{"code":"AVD","exchange_short_name":"AU","date":"2024-09-30","open":0.505,"high":0.505,"low":0.505,"close":0.505,"adjusted_close":0.505,"volume":0},{"code":"AVE","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":250000},{"code":"AVG","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.16,"low":0.155,"close":0.155,"adjusted_close":0.155,"volume":125005},{"code":"AVH","exchange_short_name":"AU","date":"2024-09-30","open":3.05,"high":3.12,"low":3.01,"close":3.02,"adjusted_close":3.02,"volume":159578},{"code":"AVJ","exchange_short_name":"AU","date":"2024-09-30","open":0.31,"high":0.31,"low":0.31,"close":0.31,"adjusted_close":0.2316,"volume":2639},{"code":"AVL","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.014,"close":0.014,"adjusted_close":0.014,"volume":2515814},{"code":"AVM","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":0},{"code":"AVR","exchange_short_name":"AU","date":"2024-09-30","open":12.49,"high":12.5,"low":11.8,"close":12.2,"adjusted_close":12.2,"volume":32703},{"code":"AVW","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.02,"volume":25000},{"code":"AW1","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.115,"low":0.11,"close":0.11,"adjusted_close":0.11,"volume":1302014},{"code":"AWJ","exchange_short_name":"AU","date":"2024-09-30","open":0.37,"high":0.385,"low":0.355,"close":0.355,"adjusted_close":0.355,"volume":375004},{"code":"AX1","exchange_short_name":"AU","date":"2024-09-30","open":2.37,"high":2.38,"low":2.335,"close":2.38,"adjusted_close":2.29,"volume":1172945},{"code":"AX8","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.011,"low":0.008,"close":0.009,"adjusted_close":0.009,"volume":8886543},{"code":"AXE","exchange_short_name":"AU","date":"2024-09-30","open":0.23,"high":0.26,"low":0.225,"close":0.225,"adjusted_close":0.225,"volume":2201947},{"code":"AXI","exchange_short_name":"AU","date":"2024-09-30","open":0.056,"high":0.06,"low":0.055,"close":0.06,"adjusted_close":0.06,"volume":1232015},{"code":"AXL","exchange_short_name":"AU","date":"2024-09-30","open":0.093,"high":0.094,"low":0.089,"close":0.089,"adjusted_close":0.089,"volume":138925},{"code":"AXN","exchange_short_name":"AU","date":"2024-09-30","open":0.042,"high":0.042,"low":0.042,"close":0.042,"adjusted_close":0.042,"volume":0},{"code":"AXP","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.002,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":3922980},{"code":"AYA","exchange_short_name":"AU","date":"2024-09-30","open":0.26,"high":0.265,"low":0.255,"close":0.26,"adjusted_close":0.26,"volume":144462},{"code":"AYI","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":0},{"code":"AYLD","exchange_short_name":"AU","date":"2024-09-30","open":10.6,"high":10.6,"low":10.5,"close":10.5,"adjusted_close":8.9902,"volume":7003},{"code":"AYM","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":0},{"code":"AYT","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":5970},{"code":"AYUHD","exchange_short_name":"AU","date":"2024-09-30","open":101,"high":101,"low":101,"close":101,"adjusted_close":101,"volume":250},{"code":"AYUPA","exchange_short_name":"AU","date":"2024-09-30","open":85,"high":85.89,"low":85,"close":85.89,"adjusted_close":80.9266,"volume":1018},{"code":"AZ9","exchange_short_name":"AU","date":"2024-09-30","open":0.029,"high":0.031,"low":0.025,"close":0.029,"adjusted_close":0.029,"volume":591710},{"code":"AZI","exchange_short_name":"AU","date":"2024-09-30","open":0.03,"high":0.03,"low":0.03,"close":0.03,"adjusted_close":0.03,"volume":8334},{"code":"AZJ","exchange_short_name":"AU","date":"2024-09-30","open":3.52,"high":3.57,"low":3.51,"close":3.53,"adjusted_close":3.3613,"volume":7449008},{"code":"AZL","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.017,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":2827200},{"code":"AZY","exchange_short_name":"AU","date":"2024-09-30","open":0.025,"high":0.026,"low":0.024,"close":0.024,"adjusted_close":0.24,"volume":1633062},{"code":"B4P","exchange_short_name":"AU","date":"2024-09-30","open":0.87,"high":0.935,"low":0.87,"close":0.935,"adjusted_close":0.935,"volume":15121},{"code":"BANK","exchange_short_name":"AU","date":"2024-09-30","open":10.06,"high":10.07,"low":10.05,"close":10.05,"adjusted_close":9.4354,"volume":34638},{"code":"BAOR","exchange_short_name":"AU","date":"2024-09-30","open":2.32,"high":2.32,"low":2.3,"close":2.3,"adjusted_close":2.1236,"volume":137849},{"code":"BAP","exchange_short_name":"AU","date":"2024-09-30","open":5.3,"high":5.37,"low":5.235,"close":5.31,"adjusted_close":5.142,"volume":739722},{"code":"BAS","exchange_short_name":"AU","date":"2024-09-30","open":0.077,"high":0.08,"low":0.072,"close":0.079,"adjusted_close":0.079,"volume":748113},{"code":"BB1","exchange_short_name":"AU","date":"2024-09-30","open":0.23,"high":0.25,"low":0.23,"close":0.245,"adjusted_close":0.245,"volume":184138},{"code":"BBAB","exchange_short_name":"AU","date":"2024-09-30","open":17.65,"high":17.65,"low":17.65,"close":17.65,"adjusted_close":17.65,"volume":0},{"code":"BBC","exchange_short_name":"AU","date":"2024-09-30","open":0.335,"high":0.345,"low":0.32,"close":0.33,"adjusted_close":0.33,"volume":61630},{"code":"BBFD","exchange_short_name":"AU","date":"2024-09-30","open":17.23,"high":17.23,"low":17.23,"close":17.23,"adjusted_close":17.23,"volume":0},{"code":"BBL","exchange_short_name":"AU","date":"2024-09-30","open":0.905,"high":0.91,"low":0.9,"close":0.91,"adjusted_close":0.8917,"volume":696},{"code":"BBN","exchange_short_name":"AU","date":"2024-09-30","open":1.81,"high":1.825,"low":1.7875,"close":1.805,"adjusted_close":1.805,"volume":268560},{"code":"BBOZ","exchange_short_name":"AU","date":"2024-09-30","open":25.47,"high":25.54,"low":25.25,"close":25.43,"adjusted_close":25.43,"volume":325895},{"code":"BBT","exchange_short_name":"AU","date":"2024-09-30","open":0.21,"high":0.2225,"low":0.21,"close":0.215,"adjusted_close":0.215,"volume":151863},{"code":"BBUS","exchange_short_name":"AU","date":"2024-09-30","open":4.6,"high":4.63,"low":4.6,"close":4.63,"adjusted_close":4.63,"volume":288774},{"code":"BC8","exchange_short_name":"AU","date":"2024-09-30","open":0.48,"high":0.48,"low":0.445,"close":0.46,"adjusted_close":0.46,"volume":1438442},{"code":"BCA","exchange_short_name":"AU","date":"2024-09-30","open":0.068,"high":0.068,"low":0.065,"close":0.065,"adjusted_close":0.065,"volume":184009},{"code":"BCB","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.012,"close":0.012,"adjusted_close":1.2,"volume":0},{"code":"BCC","exchange_short_name":"AU","date":"2024-09-30","open":0.14,"high":0.14,"low":0.14,"close":0.14,"adjusted_close":0.14,"volume":4286},{"code":"BCI","exchange_short_name":"AU","date":"2024-09-30","open":0.295,"high":0.3,"low":0.29,"close":0.29,"adjusted_close":0.29,"volume":1049627},{"code":"BCK","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":29084},{"code":"BCM","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.013,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":157700},{"code":"BCN","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.023,"low":0.022,"close":0.022,"adjusted_close":0.88,"volume":4382},{"code":"BCNDA","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.023,"low":0.022,"close":0.022,"adjusted_close":0.88,"volume":4382},{"code":"BCOM","exchange_short_name":"AU","date":"2024-09-30","open":9.99,"high":9.99,"low":9.94,"close":9.97,"adjusted_close":9.9437,"volume":2683},{"code":"BCT","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":0},{"code":"BDG","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.014,"low":0.014,"close":0.014,"adjusted_close":0.014,"volume":0},{"code":"BDM","exchange_short_name":"AU","date":"2024-09-30","open":0.14,"high":0.14,"low":0.135,"close":0.135,"adjusted_close":0.135,"volume":447270},{"code":"BDT","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.066,"close":0.066,"adjusted_close":0.066,"volume":170931},{"code":"BDX","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.13,"low":0.125,"close":0.125,"adjusted_close":0.125,"volume":466738},{"code":"BEAR","exchange_short_name":"AU","date":"2024-09-30","open":7.63,"high":7.64,"low":7.595,"close":7.62,"adjusted_close":7.62,"volume":44261},{"code":"BEL","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.011,"close":0.011,"adjusted_close":0.011,"volume":51207},{"code":"BEN","exchange_short_name":"AU","date":"2024-09-30","open":11.62,"high":11.8,"low":11.6,"close":11.65,"adjusted_close":11.0483,"volume":1339826},{"code":"BENPH","exchange_short_name":"AU","date":"2024-09-30","open":105,"high":105,"low":104.65,"close":104.99,"adjusted_close":99.527,"volume":4132},{"code":"BENPI","exchange_short_name":"AU","date":"2024-09-30","open":104.9,"high":105.1,"low":104.9,"close":104.9,"adjusted_close":99.8022,"volume":1688},{"code":"BEO","exchange_short_name":"AU","date":"2024-09-30","open":0.029,"high":0.03,"low":0.028,"close":0.03,"adjusted_close":0.3,"volume":12000},{"code":"BET","exchange_short_name":"AU","date":"2024-09-30","open":0.085,"high":0.087,"low":0.082,"close":0.082,"adjusted_close":0.082,"volume":1538878},{"code":"BEZ","exchange_short_name":"AU","date":"2024-09-30","open":0.084,"high":0.084,"low":0.082,"close":0.083,"adjusted_close":0.083,"volume":352708},{"code":"BFC","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":0},{"code":"BFG","exchange_short_name":"AU","date":"2024-09-30","open":1.37,"high":1.38,"low":1.33,"close":1.38,"adjusted_close":1.3078,"volume":248878},{"code":"BFL","exchange_short_name":"AU","date":"2024-09-30","open":6.2,"high":6.2,"low":6.19,"close":6.19,"adjusted_close":5.7193,"volume":8610},{"code":"BGA","exchange_short_name":"AU","date":"2024-09-30","open":5.35,"high":5.35,"low":5.22,"close":5.26,"adjusted_close":5.147,"volume":1092459},{"code":"BGBL","exchange_short_name":"AU","date":"2024-09-30","open":65.63,"high":65.63,"low":65.28,"close":65.28,"adjusted_close":64.0095,"volume":17275},{"code":"BGD","exchange_short_name":"AU","date":"2024-09-30","open":0.24,"high":0.25,"low":0.235,"close":0.25,"adjusted_close":0.25,"volume":204365},{"code":"BGE","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.02,"low":0.02,"close":0.02,"adjusted_close":0.02,"volume":9896},{"code":"BGL","exchange_short_name":"AU","date":"2024-09-30","open":1.3,"high":1.32,"low":1.29,"close":1.32,"adjusted_close":1.32,"volume":6721862},{"code":"BGP","exchange_short_name":"AU","date":"2024-09-30","open":3.94,"high":3.94,"low":3.94,"close":3.94,"adjusted_close":3.7944,"volume":0},{"code":"BGT","exchange_short_name":"AU","date":"2024-09-30","open":0.047,"high":0.047,"low":0.047,"close":0.047,"adjusted_close":0.047,"volume":11109},{"code":"BHD","exchange_short_name":"AU","date":"2024-09-30","open":0.225,"high":0.225,"low":0.225,"close":0.225,"adjusted_close":0.225,"volume":0},{"code":"BHM","exchange_short_name":"AU","date":"2024-09-30","open":0.0175,"high":0.0175,"low":0.0175,"close":0.0175,"adjusted_close":0.07,"volume":0},{"code":"BHP","exchange_short_name":"AU","date":"2024-09-30","open":45.5,"high":46.23,"low":45.32,"close":45.96,"adjusted_close":44.0616,"volume":16726811},{"code":"BHYB","exchange_short_name":"AU","date":"2024-09-30","open":10.01,"high":10.01,"low":9.98,"close":10,"adjusted_close":9.4719,"volume":279826},{"code":"BILL","exchange_short_name":"AU","date":"2024-09-30","open":100.7,"high":100.7,"low":100.68,"close":100.7,"adjusted_close":96.6048,"volume":7623},{"code":"BIM","exchange_short_name":"AU","date":"2024-09-30","open":0.091,"high":0.091,"low":0.09,"close":0.09,"adjusted_close":0.09,"volume":110000},{"code":"BIO","exchange_short_name":"AU","date":"2024-09-30","open":0.7,"high":0.76,"low":0.69,"close":0.7,"adjusted_close":0.7,"volume":1125393},{"code":"BIS","exchange_short_name":"AU","date":"2024-09-30","open":3.38,"high":3.49,"low":3.32,"close":3.35,"adjusted_close":3.078,"volume":124436},{"code":"BIT","exchange_short_name":"AU","date":"2024-09-30","open":0.0217,"high":0.0229,"low":0.0217,"close":0.0217,"adjusted_close":0.019,"volume":330636},{"code":"BKI","exchange_short_name":"AU","date":"2024-09-30","open":1.745,"high":1.76,"low":1.735,"close":1.755,"adjusted_close":1.6781,"volume":565950},{"code":"BKT","exchange_short_name":"AU","date":"2024-09-30","open":0.052,"high":0.052,"low":0.051,"close":0.051,"adjusted_close":0.051,"volume":960036},{"code":"BKW","exchange_short_name":"AU","date":"2024-09-30","open":28.66,"high":29.56,"low":28.41,"close":29.19,"adjusted_close":28.0227,"volume":397809},{"code":"BKY","exchange_short_name":"AU","date":"2024-09-30","open":0.365,"high":0.365,"low":0.36,"close":0.36,"adjusted_close":0.36,"volume":37001},{"code":"BLG","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.025,"low":0.023,"close":0.025,"adjusted_close":0.025,"volume":1248530},{"code":"BLU","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.008,"close":0.009,"adjusted_close":0.009,"volume":829449},{"code":"BLX","exchange_short_name":"AU","date":"2024-09-30","open":2.84,"high":2.97,"low":2.84,"close":2.92,"adjusted_close":2.8518,"volume":82676},{"code":"BLZ","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":56262},{"code":"BM8","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.11,"low":0.105,"close":0.105,"adjusted_close":0.105,"volume":6426},{"code":"BMG","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.01,"low":0.009,"close":0.01,"adjusted_close":0.01,"volume":419961},{"code":"BMH","exchange_short_name":"AU","date":"2024-09-30","open":0.1036,"high":0.1036,"low":0.1036,"close":0.1036,"adjusted_close":0.084,"volume":0},{"code":"BML","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.12,"low":0.115,"close":0.12,"adjusted_close":0.12,"volume":776664},{"code":"BMM","exchange_short_name":"AU","date":"2024-09-30","open":0.05,"high":0.052,"low":0.047,"close":0.052,"adjusted_close":0.052,"volume":163535},{"code":"BMN","exchange_short_name":"AU","date":"2024-09-30","open":3.1,"high":3.14,"low":2.98,"close":3.14,"adjusted_close":3.14,"volume":2213731},{"code":"BMO","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":0},{"code":"BMR","exchange_short_name":"AU","date":"2024-09-30","open":0.14,"high":0.14,"low":0.14,"close":0.14,"adjusted_close":0.14,"volume":0},{"code":"BMT","exchange_short_name":"AU","date":"2024-09-30","open":0.335,"high":0.38,"low":0.315,"close":0.315,"adjusted_close":0.315,"volume":839191},{"code":"BNDS","exchange_short_name":"AU","date":"2024-09-30","open":23.95,"high":23.95,"low":23.89,"close":23.9,"adjusted_close":22.8956,"volume":34393},{"code":"BNKS","exchange_short_name":"AU","date":"2024-09-30","open":7.85,"high":7.85,"low":7.79,"close":7.79,"adjusted_close":7.709,"volume":12282},{"code":"BNL","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.003,"close":0.004,"adjusted_close":0.004,"volume":556390},{"code":"BNR","exchange_short_name":"AU","date":"2024-09-30","open":0.047,"high":0.048,"low":0.047,"close":0.048,"adjusted_close":0.048,"volume":225781},{"code":"BNZ","exchange_short_name":"AU","date":"2024-09-30","open":0.19,"high":0.19,"low":0.19,"close":0.19,"adjusted_close":0.19,"volume":15754},{"code":"BOA","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":0},{"code":"BOC","exchange_short_name":"AU","date":"2024-09-30","open":0.47,"high":0.48,"low":0.47,"close":0.48,"adjusted_close":0.48,"volume":2233},{"code":"BOD","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":0},{"code":"BOE","exchange_short_name":"AU","date":"2024-09-30","open":3.4,"high":3.41,"low":3.245,"close":3.29,"adjusted_close":3.29,"volume":4201570},{"code":"BOL","exchange_short_name":"AU","date":"2024-09-30","open":0.14,"high":0.145,"low":0.14,"close":0.14,"adjusted_close":1.3796,"volume":13924},{"code":"BOND","exchange_short_name":"AU","date":"2024-09-30","open":25.46,"high":25.46,"low":25.39,"close":25.39,"adjusted_close":24.8324,"volume":844},{"code":"BOQ","exchange_short_name":"AU","date":"2024-09-30","open":6.16,"high":6.27,"low":6.16,"close":6.18,"adjusted_close":5.8827,"volume":2612827},{"code":"BOQPE","exchange_short_name":"AU","date":"2024-09-30","open":101.63,"high":101.63,"low":101.63,"close":101.63,"adjusted_close":101.63,"volume":0},{"code":"BOQPF","exchange_short_name":"AU","date":"2024-09-30","open":104.52,"high":104.65,"low":104.4,"close":104.45,"adjusted_close":98.9714,"volume":3305},{"code":"BOQPG","exchange_short_name":"AU","date":"2024-09-30","open":104.46,"high":104.46,"low":104.04,"close":104.41,"adjusted_close":99.2381,"volume":2066},{"code":"BOT","exchange_short_name":"AU","date":"2024-09-30","open":0.385,"high":0.405,"low":0.375,"close":0.405,"adjusted_close":0.405,"volume":7647309},{"code":"BP8","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":170000},{"code":"BPH","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.013,"low":0.011,"close":0.012,"adjusted_close":0.012,"volume":3087605},{"code":"BPM","exchange_short_name":"AU","date":"2024-09-30","open":0.105,"high":0.105,"low":0.105,"close":0.105,"adjusted_close":0.105,"volume":0},{"code":"BPP","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":0},{"code":"BPT","exchange_short_name":"AU","date":"2024-09-30","open":1.185,"high":1.235,"low":1.185,"close":1.215,"adjusted_close":1.1325,"volume":6192857},{"code":"BRE","exchange_short_name":"AU","date":"2024-09-30","open":2.83,"high":2.87,"low":2.77,"close":2.83,"adjusted_close":2.83,"volume":95657},{"code":"BRG","exchange_short_name":"AU","date":"2024-09-30","open":35.29,"high":35.31,"low":34.05,"close":34.14,"adjusted_close":33.7403,"volume":317530},{"code":"BRI","exchange_short_name":"AU","date":"2024-09-30","open":1.505,"high":1.51,"low":1.485,"close":1.485,"adjusted_close":1.4414,"volume":18214},{"code":"BRK","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.5,"volume":16820},{"code":"BRL","exchange_short_name":"AU","date":"2024-09-30","open":0.7,"high":0.785,"low":0.7,"close":0.785,"adjusted_close":0.785,"volume":46702},{"code":"BRN","exchange_short_name":"AU","date":"2024-09-30","open":0.195,"high":0.25,"low":0.19,"close":0.235,"adjusted_close":0.235,"volume":34697220},{"code":"BRU","exchange_short_name":"AU","date":"2024-09-30","open":0.074,"high":0.074,"low":0.067,"close":0.067,"adjusted_close":0.067,"volume":2660123},{"code":"BRX","exchange_short_name":"AU","date":"2024-09-30","open":0.245,"high":0.25,"low":0.235,"close":0.25,"adjusted_close":0.25,"volume":510590},{"code":"BSA","exchange_short_name":"AU","date":"2024-09-30","open":0.99,"high":1.02,"low":0.985,"close":1.02,"adjusted_close":1.02,"volume":64176},{"code":"BSE","exchange_short_name":"AU","date":"2024-09-30","open":0.255,"high":0.255,"low":0.255,"close":0.255,"adjusted_close":0.255,"volume":0},{"code":"BSL","exchange_short_name":"AU","date":"2024-09-30","open":22.16,"high":22.41,"low":22.02,"close":22.2,"adjusted_close":21.7846,"volume":2038594},{"code":"BSN","exchange_short_name":"AU","date":"2024-09-30","open":0.035,"high":0.035,"low":0.035,"close":0.035,"adjusted_close":0.035,"volume":13},{"code":"BSUB","exchange_short_name":"AU","date":"2024-09-30","open":25.46,"high":25.46,"low":25.44,"close":25.45,"adjusted_close":24.0633,"volume":56960},{"code":"BSX","exchange_short_name":"AU","date":"2024-09-30","open":0.036,"high":0.038,"low":0.036,"close":0.037,"adjusted_close":0.037,"volume":92344},{"code":"BTC","exchange_short_name":"AU","date":"2024-09-30","open":0.065,"high":0.066,"low":0.065,"close":0.065,"adjusted_close":0.065,"volume":28977},{"code":"BTE","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.07,"close":0.07,"adjusted_close":0.07,"volume":0},{"code":"BTH","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.165,"low":0.16,"close":0.16,"adjusted_close":0.16,"volume":180364},{"code":"BTI","exchange_short_name":"AU","date":"2024-09-30","open":1.225,"high":1.27,"low":1.225,"close":1.27,"adjusted_close":1.1956,"volume":282628},{"code":"BTL","exchange_short_name":"AU","date":"2024-09-30","open":0.225,"high":0.25,"low":0.225,"close":0.24,"adjusted_close":0.24,"volume":516506},{"code":"BTM","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.083,"volume":0},{"code":"BTN","exchange_short_name":"AU","date":"2024-09-30","open":0.061,"high":0.061,"low":0.061,"close":0.061,"adjusted_close":0.061,"volume":7728},{"code":"BTR","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.018,"low":0.017,"close":0.017,"adjusted_close":0.425,"volume":216396},{"code":"BTRDA","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.018,"low":0.017,"close":0.017,"adjusted_close":0.425,"volume":216396},{"code":"BTXX","exchange_short_name":"AU","date":"2024-09-30","open":21.17,"high":21.17,"low":21.17,"close":21.17,"adjusted_close":20.8949,"volume":472},{"code":"BUB","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.135,"low":0.125,"close":0.125,"adjusted_close":0.125,"volume":1400811},{"code":"BUGG","exchange_short_name":"AU","date":"2024-09-30","open":10.98,"high":10.98,"low":10.94,"close":10.94,"adjusted_close":10.7351,"volume":2336},{"code":"BUR","exchange_short_name":"AU","date":"2024-09-30","open":0.055,"high":0.075,"low":0.054,"close":0.07,"adjusted_close":0.07,"volume":898711},{"code":"BUS","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.115,"low":0.115,"close":0.115,"adjusted_close":0.115,"volume":31080},{"code":"BUX","exchange_short_name":"AU","date":"2024-09-30","open":0.06,"high":0.062,"low":0.059,"close":0.062,"adjusted_close":0.062,"volume":110000},{"code":"BUY","exchange_short_name":"AU","date":"2024-09-30","open":0.0052,"high":0.0052,"low":0.0052,"close":0.0052,"adjusted_close":0.005,"volume":3754465},{"code":"BVR","exchange_short_name":"AU","date":"2024-09-30","open":0.325,"high":0.325,"low":0.305,"close":0.32,"adjusted_close":0.32,"volume":70868},{"code":"BVS","exchange_short_name":"AU","date":"2024-09-30","open":1.355,"high":1.3925,"low":1.345,"close":1.375,"adjusted_close":1.2492,"volume":573808},{"code":"BWE","exchange_short_name":"AU","date":"2024-09-30","open":0.26,"high":0.26,"low":0.26,"close":0.26,"adjusted_close":0.26,"volume":3000},{"code":"BWF","exchange_short_name":"AU","date":"2024-09-30","open":0.455,"high":0.455,"low":0.4,"close":0.41,"adjusted_close":0.399,"volume":143313},{"code":"BWN","exchange_short_name":"AU","date":"2024-09-30","open":0.6,"high":0.615,"low":0.595,"close":0.615,"adjusted_close":0.6089,"volume":328543},{"code":"BWP","exchange_short_name":"AU","date":"2024-09-30","open":3.79,"high":3.81,"low":3.72,"close":3.75,"adjusted_close":3.5534,"volume":1836374},{"code":"BXB","exchange_short_name":"AU","date":"2024-09-30","open":18.87,"high":19.03,"low":18.75,"close":19.03,"adjusted_close":18.5181,"volume":5185394},{"code":"BXN","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.014,"low":0.013,"close":0.013,"adjusted_close":0.013,"volume":154859},{"code":"BYH","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":167684},{"code":"C1X","exchange_short_name":"AU","date":"2024-09-30","open":0.055,"high":0.055,"low":0.055,"close":0.055,"adjusted_close":0.055,"volume":0},{"code":"C29","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.067,"close":0.067,"adjusted_close":0.067,"volume":220534},{"code":"C79","exchange_short_name":"AU","date":"2024-09-30","open":5.87,"high":5.98,"low":5.68,"close":5.75,"adjusted_close":5.75,"volume":92836},{"code":"C7A","exchange_short_name":"AU","date":"2024-09-30","open":0.0094,"high":0.0094,"low":0.0094,"close":0.0094,"adjusted_close":0.009,"volume":41188},{"code":"CAA","exchange_short_name":"AU","date":"2024-09-30","open":9.99,"high":10.05,"low":9.42,"close":9.86,"adjusted_close":9.4847,"volume":12609},{"code":"CAE","exchange_short_name":"AU","date":"2024-09-30","open":0.047,"high":0.047,"low":0.042,"close":0.042,"adjusted_close":0.042,"volume":46949},{"code":"CAF","exchange_short_name":"AU","date":"2024-09-30","open":0.315,"high":0.315,"low":0.3,"close":0.305,"adjusted_close":0.2824,"volume":1424},{"code":"CAG","exchange_short_name":"AU","date":"2024-09-30","open":0.2095,"high":0.2095,"low":0.2095,"close":0.2095,"adjusted_close":0.2,"volume":265},{"code":"CAI","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.115,"low":0.115,"close":0.115,"adjusted_close":0.115,"volume":0},{"code":"CAJ","exchange_short_name":"AU","date":"2024-09-30","open":0.37,"high":0.3725,"low":0.355,"close":0.365,"adjusted_close":0.365,"volume":2992708},{"code":"CAM","exchange_short_name":"AU","date":"2024-09-30","open":0.815,"high":0.82,"low":0.815,"close":0.815,"adjusted_close":0.7594,"volume":36516},{"code":"CAN","exchange_short_name":"AU","date":"2024-09-30","open":0.064,"high":0.135,"low":0.064,"close":0.095,"adjusted_close":0.095,"volume":10154413},{"code":"CAQ","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":3911},{"code":"CAR","exchange_short_name":"AU","date":"2024-09-30","open":36.84,"high":37.46,"low":36.54,"close":37.46,"adjusted_close":36.6487,"volume":987805},{"code":"CAT","exchange_short_name":"AU","date":"2024-09-30","open":2.35,"high":2.47,"low":2.34,"close":2.43,"adjusted_close":2.43,"volume":260026},{"code":"CAV","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":1531679},{"code":"CAY","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.105,"low":0.096,"close":0.096,"adjusted_close":0.096,"volume":1991701},{"code":"CAZ","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.016,"low":0.014,"close":0.015,"adjusted_close":0.015,"volume":184152},{"code":"CBA","exchange_short_name":"AU","date":"2024-09-30","open":134.5,"high":136.11,"low":134.32,"close":135.39,"adjusted_close":131.487,"volume":3416736},{"code":"CBAPG","exchange_short_name":"AU","date":"2024-09-30","open":101.08,"high":101.32,"low":101.06,"close":101.25,"adjusted_close":98.1221,"volume":14098},{"code":"CBAPH","exchange_short_name":"AU","date":"2024-09-30","open":100.5,"high":100.5,"low":100.5,"close":100.5,"adjusted_close":100.5,"volume":0},{"code":"CBAPI","exchange_short_name":"AU","date":"2024-09-30","open":103.7,"high":103.92,"low":103.34,"close":103.92,"adjusted_close":98.9989,"volume":8396},{"code":"CBAPJ","exchange_short_name":"AU","date":"2024-09-30","open":102.5,"high":102.95,"low":102.3,"close":102.89,"adjusted_close":98.129,"volume":6194},{"code":"CBAPK","exchange_short_name":"AU","date":"2024-09-30","open":102.76,"high":103.2,"low":102.76,"close":103.2,"adjusted_close":98.4692,"volume":8465},{"code":"CBAPL","exchange_short_name":"AU","date":"2024-09-30","open":103.46,"high":103.54,"low":103.06,"close":103.54,"adjusted_close":98.7172,"volume":6729},{"code":"CBAPM","exchange_short_name":"AU","date":"2024-09-30","open":104.27,"high":104.78,"low":104.26,"close":104.77,"adjusted_close":99.8691,"volume":10450},{"code":"CBE","exchange_short_name":"AU","date":"2024-09-30","open":0.075,"high":0.075,"low":0.072,"close":0.074,"adjusted_close":0.074,"volume":182665},{"code":"CBL","exchange_short_name":"AU","date":"2024-09-30","open":0.069,"high":0.069,"low":0.068,"close":0.068,"adjusted_close":0.068,"volume":15334},{"code":"CBO","exchange_short_name":"AU","date":"2024-09-30","open":1.67,"high":1.71,"low":1.665,"close":1.7,"adjusted_close":1.6708,"volume":62444},{"code":"CBY","exchange_short_name":"AU","date":"2024-09-30","open":0.034,"high":0.034,"low":0.034,"close":0.034,"adjusted_close":0.034,"volume":32981},{"code":"CC5","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.016,"low":0.014,"close":0.016,"adjusted_close":0.016,"volume":2894798},{"code":"CC9","exchange_short_name":"AU","date":"2024-09-30","open":0.145,"high":0.145,"low":0.145,"close":0.145,"adjusted_close":0.145,"volume":36714},{"code":"CCA","exchange_short_name":"AU","date":"2024-09-30","open":0.074,"high":0.075,"low":0.074,"close":0.075,"adjusted_close":0.075,"volume":330694},{"code":"CCE","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.038,"close":0.038,"adjusted_close":0.038,"volume":56318},{"code":"CCG","exchange_short_name":"AU","date":"2024-09-30","open":0.075,"high":0.078,"low":0.075,"close":0.076,"adjusted_close":0.0726,"volume":1680588},{"code":"CCM","exchange_short_name":"AU","date":"2024-09-30","open":0.061,"high":0.067,"low":0.06,"close":0.065,"adjusted_close":0.065,"volume":327355},{"code":"CCO","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":866017},{"code":"CCP","exchange_short_name":"AU","date":"2024-09-30","open":15.77,"high":15.79,"low":15.53,"close":15.53,"adjusted_close":14.8545,"volume":269896},{"code":"CCR","exchange_short_name":"AU","date":"2024-09-30","open":0.31,"high":0.32,"low":0.31,"close":0.32,"adjusted_close":0.32,"volume":27471},{"code":"CCV","exchange_short_name":"AU","date":"2024-09-30","open":0.225,"high":0.23,"low":0.22,"close":0.225,"adjusted_close":0.2099,"volume":265585},{"code":"CCX","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.14,"low":0.1225,"close":0.135,"adjusted_close":0.135,"volume":1238399},{"code":"CCZ","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":4746799},{"code":"CD1","exchange_short_name":"AU","date":"2024-09-30","open":0.645,"high":0.645,"low":0.63,"close":0.63,"adjusted_close":0.4496,"volume":73715},{"code":"CD2","exchange_short_name":"AU","date":"2024-09-30","open":0.915,"high":0.915,"low":0.91,"close":0.91,"adjusted_close":0.6588,"volume":60875},{"code":"CD3","exchange_short_name":"AU","date":"2024-09-30","open":1.27,"high":1.29,"low":1.255,"close":1.28,"adjusted_close":1.069,"volume":25188},{"code":"CDA","exchange_short_name":"AU","date":"2024-09-30","open":16.12,"high":16.12,"low":15.67,"close":16.12,"adjusted_close":15.9035,"volume":431327},{"code":"CDD","exchange_short_name":"AU","date":"2024-09-30","open":0.335,"high":0.345,"low":0.32,"close":0.335,"adjusted_close":0.335,"volume":28440},{"code":"CDE","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.001,"close":0.0015,"adjusted_close":0.015,"volume":70455},{"code":"CDEDC","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.0015,"close":0.0015,"adjusted_close":0.015,"volume":70455},{"code":"CDM","exchange_short_name":"AU","date":"2024-09-30","open":0.745,"high":0.75,"low":0.74,"close":0.745,"adjusted_close":0.6815,"volume":336145},{"code":"CDO","exchange_short_name":"AU","date":"2024-09-30","open":1.755,"high":1.76,"low":1.755,"close":1.76,"adjusted_close":1.6244,"volume":54938},{"code":"CDP","exchange_short_name":"AU","date":"2024-09-30","open":4.69,"high":4.69,"low":4.54,"close":4.58,"adjusted_close":4.3164,"volume":1124},{"code":"CDR","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.02,"low":0.02,"close":0.02,"adjusted_close":0.02,"volume":743671},{"code":"CDT","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.09,"volume":0},{"code":"CDX","exchange_short_name":"AU","date":"2024-09-30","open":0.0603,"high":0.0603,"low":0.0603,"close":0.0603,"adjusted_close":0.059,"volume":10000},{"code":"CEH","exchange_short_name":"AU","date":"2024-09-30","open":0.435,"high":0.455,"low":0.435,"close":0.45,"adjusted_close":0.45,"volume":406862},{"code":"CEL","exchange_short_name":"AU","date":"2024-09-30","open":0.054,"high":0.054,"low":0.054,"close":0.054,"adjusted_close":0.054,"volume":0},{"code":"CEN","exchange_short_name":"AU","date":"2024-09-30","open":7.5,"high":7.59,"low":7.26,"close":7.26,"adjusted_close":6.9586,"volume":21387},{"code":"CETF","exchange_short_name":"AU","date":"2024-09-30","open":54.08,"high":56.91,"low":54.08,"close":56.91,"adjusted_close":55.6574,"volume":19732},{"code":"CF1","exchange_short_name":"AU","date":"2024-09-30","open":0.026,"high":0.026,"low":0.024,"close":0.026,"adjusted_close":0.026,"volume":380369},{"code":"CFLO","exchange_short_name":"AU","date":"2024-09-30","open":16.78,"high":16.78,"low":16.67,"close":16.67,"adjusted_close":16.257,"volume":2812},{"code":"CG1","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.068,"close":0.068,"adjusted_close":0.068,"volume":1181389},{"code":"CGF","exchange_short_name":"AU","date":"2024-09-30","open":6.45,"high":6.54,"low":6.45,"close":6.5,"adjusted_close":6.2192,"volume":5488808},{"code":"CGFPC","exchange_short_name":"AU","date":"2024-09-30","open":104.78,"high":105.39,"low":104.7,"close":105.19,"adjusted_close":99.1868,"volume":2742},{"code":"CGFPD","exchange_short_name":"AU","date":"2024-09-30","open":105.65,"high":106.3,"low":105.5,"close":105.5,"adjusted_close":100.2197,"volume":2350},{"code":"CGHE","exchange_short_name":"AU","date":"2024-09-30","open":1.75,"high":1.75,"low":1.75,"close":1.75,"adjusted_close":1.75,"volume":14193},{"code":"CGO","exchange_short_name":"AU","date":"2024-09-30","open":0.076,"high":0.076,"low":0.075,"close":0.076,"adjusted_close":0.076,"volume":21572},{"code":"CGR","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.067,"close":0.068,"adjusted_close":0.068,"volume":95414},{"code":"CGS","exchange_short_name":"AU","date":"2024-09-30","open":1.055,"high":1.055,"low":1.01,"close":1.035,"adjusted_close":1.0235,"volume":55672},{"code":"CGUN","exchange_short_name":"AU","date":"2024-09-30","open":1.66,"high":1.66,"low":1.66,"close":1.66,"adjusted_close":1.5386,"volume":0},{"code":"CHC","exchange_short_name":"AU","date":"2024-09-30","open":16.24,"high":16.3,"low":15.96,"close":15.97,"adjusted_close":15.5247,"volume":1669685},{"code":"CHL","exchange_short_name":"AU","date":"2024-09-30","open":1.3,"high":1.3,"low":1.205,"close":1.26,"adjusted_close":0.6295,"volume":6331715},{"code":"CHM","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.015,"low":0.014,"close":0.014,"adjusted_close":0.014,"volume":1027270},{"code":"CHN","exchange_short_name":"AU","date":"2024-09-30","open":1.485,"high":1.5675,"low":1.4825,"close":1.54,"adjusted_close":1.54,"volume":3405661},{"code":"CHR","exchange_short_name":"AU","date":"2024-09-30","open":0.087,"high":0.097,"low":0.086,"close":0.086,"adjusted_close":0.086,"volume":601140},{"code":"CHW","exchange_short_name":"AU","date":"2024-09-30","open":0.9,"high":1,"low":0.9,"close":0.98,"adjusted_close":0.98,"volume":80613},{"code":"CI1","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.11,"low":0.11,"close":0.11,"adjusted_close":0.0986,"volume":0},{"code":"CIA","exchange_short_name":"AU","date":"2024-09-30","open":7.52,"high":7.57,"low":7.23,"close":7.35,"adjusted_close":7.0396,"volume":3806890},{"code":"CIN","exchange_short_name":"AU","date":"2024-09-30","open":29.78,"high":29.8,"low":29.78,"close":29.8,"adjusted_close":28.8323,"volume":990},{"code":"CINPA","exchange_short_name":"AU","date":"2024-09-30","open":2.06,"high":2.06,"low":2.06,"close":2.06,"adjusted_close":1.9224,"volume":0},{"code":"CIP","exchange_short_name":"AU","date":"2024-09-30","open":3.26,"high":3.28,"low":3.2,"close":3.2,"adjusted_close":3.0355,"volume":2448144},{"code":"CIW","exchange_short_name":"AU","date":"2024-09-30","open":0.325,"high":0.35,"low":0.32,"close":0.35,"adjusted_close":0.3477,"volume":56018},{"code":"CKA","exchange_short_name":"AU","date":"2024-09-30","open":0.084,"high":0.084,"low":0.08,"close":0.08,"adjusted_close":0.08,"volume":568844},{"code":"CKF","exchange_short_name":"AU","date":"2024-09-30","open":8.72,"high":8.88,"low":8.69,"close":8.74,"adjusted_close":8.4803,"volume":457325},{"code":"CL8","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.013,"low":0.013,"close":0.013,"adjusted_close":0.013,"volume":0},{"code":"CLA","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.013,"low":0.011,"close":0.012,"adjusted_close":0.012,"volume":4207027},{"code":"CLDD","exchange_short_name":"AU","date":"2024-09-30","open":11.65,"high":11.68,"low":11.56,"close":11.56,"adjusted_close":11.56,"volume":7526},{"code":"CLE","exchange_short_name":"AU","date":"2024-09-30","open":0.0012,"high":0.0012,"low":0.0012,"close":0.0012,"adjusted_close":0.02,"volume":28484},{"code":"CLG","exchange_short_name":"AU","date":"2024-09-30","open":0.195,"high":0.21,"low":0.19,"close":0.21,"adjusted_close":0.21,"volume":1086578},{"code":"CLNE","exchange_short_name":"AU","date":"2024-09-30","open":6.25,"high":6.29,"low":6.25,"close":6.28,"adjusted_close":6.2073,"volume":3557},{"code":"CLU","exchange_short_name":"AU","date":"2024-09-30","open":0.036,"high":0.036,"low":0.036,"close":0.036,"adjusted_close":0.036,"volume":0},{"code":"CLV","exchange_short_name":"AU","date":"2024-09-30","open":0.515,"high":0.52,"low":0.5,"close":0.51,"adjusted_close":0.4959,"volume":461469},{"code":"CLW","exchange_short_name":"AU","date":"2024-09-30","open":4.07,"high":4.09,"low":4,"close":4,"adjusted_close":3.7598,"volume":3361148},{"code":"CLX","exchange_short_name":"AU","date":"2024-09-30","open":1.745,"high":1.77,"low":1.745,"close":1.77,"adjusted_close":1.6674,"volume":917},{"code":"CLZ","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":2420117},{"code":"CMB","exchange_short_name":"AU","date":"2024-09-30","open":0.39,"high":0.39,"low":0.39,"close":0.39,"adjusted_close":0.39,"volume":27},{"code":"CMD","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":10113},{"code":"CMG","exchange_short_name":"AU","date":"2024-09-30","open":0.2,"high":0.2,"low":0.2,"close":0.2,"adjusted_close":0.2,"volume":332},{"code":"CML","exchange_short_name":"AU","date":"2024-09-30","open":0.2865,"high":0.2865,"low":0.2865,"close":0.2865,"adjusted_close":0.2865,"volume":0},{"code":"CMM","exchange_short_name":"AU","date":"2024-09-30","open":5.85,"high":5.87,"low":5.72,"close":5.75,"adjusted_close":5.75,"volume":1119261},{"code":"CMO","exchange_short_name":"AU","date":"2024-09-30","open":0.028,"high":0.028,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":100000},{"code":"CMP","exchange_short_name":"AU","date":"2024-09-30","open":0.295,"high":0.3,"low":0.295,"close":0.3,"adjusted_close":0.3,"volume":50314},{"code":"CMW","exchange_short_name":"AU","date":"2024-09-30","open":0.44,"high":0.45,"low":0.44,"close":0.45,"adjusted_close":0.4168,"volume":3643981},{"code":"CMX","exchange_short_name":"AU","date":"2024-09-30","open":0.035,"high":0.035,"low":0.035,"close":0.035,"adjusted_close":0.035,"volume":104481},{"code":"CNB","exchange_short_name":"AU","date":"2024-09-30","open":0.465,"high":0.49,"low":0.455,"close":0.455,"adjusted_close":0.455,"volume":439370},{"code":"CND","exchange_short_name":"AU","date":"2024-09-30","open":0.033,"high":0.033,"low":0.033,"close":0.033,"adjusted_close":0.033,"volume":266451},{"code":"CNEW","exchange_short_name":"AU","date":"2024-09-30","open":6.15,"high":6.67,"low":6.02,"close":6.67,"adjusted_close":6.6038,"volume":389189},{"code":"CNI","exchange_short_name":"AU","date":"2024-09-30","open":2.14,"high":2.15,"low":2.07,"close":2.09,"adjusted_close":1.9707,"volume":1445457},{"code":"CNJ","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.02,"volume":0},{"code":"CNQ","exchange_short_name":"AU","date":"2024-09-30","open":0.36,"high":0.36,"low":0.33,"close":0.33,"adjusted_close":0.33,"volume":8019},{"code":"CNU","exchange_short_name":"AU","date":"2024-09-30","open":8.02,"high":8.07,"low":7.94,"close":7.95,"adjusted_close":7.4503,"volume":527791},{"code":"COB","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.082,"low":0.079,"close":0.082,"adjusted_close":0.082,"volume":283868},{"code":"COD","exchange_short_name":"AU","date":"2024-09-30","open":0.0948,"high":0.1077,"low":0.0926,"close":0.0969,"adjusted_close":0.09,"volume":408323},{"code":"COE","exchange_short_name":"AU","date":"2024-09-30","open":0.18,"high":0.1875,"low":0.18,"close":0.185,"adjusted_close":0.185,"volume":2695072},{"code":"COF","exchange_short_name":"AU","date":"2024-09-30","open":1.255,"high":1.275,"low":1.24,"close":1.27,"adjusted_close":1.1644,"volume":1094228},{"code":"COG","exchange_short_name":"AU","date":"2024-09-30","open":0.945,"high":0.95,"low":0.935,"close":0.94,"adjusted_close":0.8964,"volume":257872},{"code":"COH","exchange_short_name":"AU","date":"2024-09-30","open":282.72,"high":283.84,"low":281.04,"close":282.09,"adjusted_close":277.8071,"volume":220602},{"code":"COI","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.175,"low":0.165,"close":0.175,"adjusted_close":0.175,"volume":1113064},{"code":"COL","exchange_short_name":"AU","date":"2024-09-30","open":18.14,"high":18.25,"low":18.06,"close":18.06,"adjusted_close":17.4863,"volume":3250774},{"code":"COS","exchange_short_name":"AU","date":"2024-09-30","open":0.945,"high":0.945,"low":0.945,"close":0.945,"adjusted_close":0.9022,"volume":28022},{"code":"COV","exchange_short_name":"AU","date":"2024-09-30","open":0.39,"high":0.39,"low":0.38,"close":0.38,"adjusted_close":0.38,"volume":66798},{"code":"COY","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.011,"low":0.011,"close":0.011,"adjusted_close":0.011,"volume":0},{"code":"CP8","exchange_short_name":"AU","date":"2024-09-30","open":0.026,"high":0.026,"low":0.026,"close":0.026,"adjusted_close":0.026,"volume":0},{"code":"CPM","exchange_short_name":"AU","date":"2024-09-30","open":0.056,"high":0.056,"low":0.054,"close":0.054,"adjusted_close":0.054,"volume":60048},{"code":"CPN","exchange_short_name":"AU","date":"2024-09-30","open":0.054,"high":0.054,"low":0.054,"close":0.054,"adjusted_close":0.054,"volume":9500},{"code":"CPO","exchange_short_name":"AU","date":"2024-09-30","open":0.033,"high":0.033,"low":0.029,"close":0.029,"adjusted_close":0.029,"volume":332173},{"code":"CPU","exchange_short_name":"AU","date":"2024-09-30","open":25.13,"high":25.27,"low":25.04,"close":25.27,"adjusted_close":24.7019,"volume":2373136},{"code":"CPV","exchange_short_name":"AU","date":"2024-09-30","open":0.445,"high":0.455,"low":0.435,"close":0.455,"adjusted_close":0.455,"volume":256766},{"code":"CQE","exchange_short_name":"AU","date":"2024-09-30","open":2.89,"high":2.89,"low":2.81,"close":2.85,"adjusted_close":2.7023,"volume":1740888},{"code":"CQR","exchange_short_name":"AU","date":"2024-09-30","open":3.62,"high":3.66,"low":3.59,"close":3.61,"adjusted_close":3.3141,"volume":2301020},{"code":"CR1","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.165,"low":0.155,"close":0.155,"adjusted_close":0.155,"volume":84353},{"code":"CR9","exchange_short_name":"AU","date":"2024-09-30","open":0.0096,"high":0.0096,"low":0.0096,"close":0.0096,"adjusted_close":0.008,"volume":270300},{"code":"CRB","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":0},{"code":"CRD","exchange_short_name":"AU","date":"2024-09-30","open":1.12,"high":1.145,"low":1.115,"close":1.145,"adjusted_close":1.145,"volume":62075},{"code":"CRED","exchange_short_name":"AU","date":"2024-09-30","open":23.35,"high":23.39,"low":23.33,"close":23.36,"adjusted_close":22.1672,"volume":53102},{"code":"CRI","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.017,"low":0.014,"close":0.015,"adjusted_close":0.015,"volume":6557607},{"code":"CRN","exchange_short_name":"AU","date":"2024-09-30","open":1.175,"high":1.21,"low":1.17,"close":1.205,"adjusted_close":1.1866,"volume":4269651},{"code":"CRR","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":717291},{"code":"CRS","exchange_short_name":"AU","date":"2024-09-30","open":0.028,"high":0.028,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":99822},{"code":"CRYP","exchange_short_name":"AU","date":"2024-09-30","open":5,"high":5,"low":4.88,"close":4.88,"adjusted_close":4.88,"volume":148391},{"code":"CSC","exchange_short_name":"AU","date":"2024-09-30","open":11.74,"high":11.9,"low":11.685,"close":11.82,"adjusted_close":11.82,"volume":352239},{"code":"CSE","exchange_short_name":"AU","date":"2024-09-30","open":0.155,"high":0.155,"low":0.155,"close":0.155,"adjusted_close":0.155,"volume":0},{"code":"CSL","exchange_short_name":"AU","date":"2024-09-30","open":285.01,"high":287.35,"low":283.85,"close":286.28,"adjusted_close":280.7328,"volume":861024},{"code":"CSS","exchange_short_name":"AU","date":"2024-09-30","open":0.155,"high":0.155,"low":0.155,"close":0.155,"adjusted_close":0.155,"volume":2000},{"code":"CST","exchange_short_name":"AU","date":"2024-09-30","open":0.078,"high":0.078,"low":0.078,"close":0.078,"adjusted_close":0.078,"volume":11487},{"code":"CSX","exchange_short_name":"AU","date":"2024-09-30","open":0.5,"high":0.505,"low":0.5,"close":0.5,"adjusted_close":0.5,"volume":1152},{"code":"CT1","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":0},{"code":"CTD","exchange_short_name":"AU","date":"2024-09-30","open":13.06,"high":13.16,"low":12.84,"close":12.9,"adjusted_close":12.8228,"volume":600673},{"code":"CTE","exchange_short_name":"AU","date":"2024-09-30","open":0.8,"high":0.8,"low":0.8,"close":0.8,"adjusted_close":0.8,"volume":0},{"code":"CTM","exchange_short_name":"AU","date":"2024-09-30","open":0.47,"high":0.5,"low":0.46,"close":0.48,"adjusted_close":0.48,"volume":570451},{"code":"CTN","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":2454},{"code":"CTO","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.005,"low":0.0035,"close":0.005,"adjusted_close":0.005,"volume":3640271},{"code":"CTP","exchange_short_name":"AU","date":"2024-09-30","open":0.054,"high":0.056,"low":0.053,"close":0.0545,"adjusted_close":0.0545,"volume":694677},{"code":"CTQ","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":0},{"code":"CTT","exchange_short_name":"AU","date":"2024-09-30","open":1.865,"high":1.94,"low":1.835,"close":1.865,"adjusted_close":1.865,"volume":3425923},{"code":"CU6","exchange_short_name":"AU","date":"2024-09-30","open":8.68,"high":8.7,"low":8.24,"close":8.38,"adjusted_close":8.38,"volume":1586734},{"code":"CUE","exchange_short_name":"AU","date":"2024-09-30","open":0.099,"high":0.099,"low":0.096,"close":0.096,"adjusted_close":0.0846,"volume":649247},{"code":"CUF","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.007,"close":0.008,"adjusted_close":0.008,"volume":17728813},{"code":"CUL","exchange_short_name":"AU","date":"2024-09-30","open":0.0055,"high":0.006,"low":0.0055,"close":0.006,"adjusted_close":0.006,"volume":3266353},{"code":"CUP","exchange_short_name":"AU","date":"2024-09-30","open":0.66,"high":0.66,"low":0.66,"close":0.66,"adjusted_close":0.6275,"volume":15300},{"code":"CURE","exchange_short_name":"AU","date":"2024-09-30","open":49,"high":49,"low":48.34,"close":48.46,"adjusted_close":48.46,"volume":1569},{"code":"CUS","exchange_short_name":"AU","date":"2024-09-30","open":0.045,"high":0.057,"low":0.041,"close":0.057,"adjusted_close":0.057,"volume":1698693},{"code":"CUV","exchange_short_name":"AU","date":"2024-09-30","open":14.05,"high":14.28,"low":14.02,"close":14.02,"adjusted_close":13.9526,"volume":94809},{"code":"CVB","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.165,"low":0.15,"close":0.155,"adjusted_close":0.155,"volume":162919},{"code":"CVC","exchange_short_name":"AU","date":"2024-09-30","open":1.85,"high":1.85,"low":1.85,"close":1.85,"adjusted_close":1.85,"volume":0},{"code":"CVL","exchange_short_name":"AU","date":"2024-09-30","open":1.17,"high":1.17,"low":1.16,"close":1.17,"adjusted_close":1.1081,"volume":80904},{"code":"CVN","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.16,"low":0.155,"close":0.155,"adjusted_close":0.155,"volume":596464},{"code":"CVR","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.15,"low":0.15,"close":0.15,"adjusted_close":0.15,"volume":0},{"code":"CVV","exchange_short_name":"AU","date":"2024-09-30","open":0.185,"high":0.185,"low":0.18,"close":0.18,"adjusted_close":0.18,"volume":261206},{"code":"CVW","exchange_short_name":"AU","date":"2024-09-30","open":0.56,"high":0.56,"low":0.545,"close":0.545,"adjusted_close":0.545,"volume":176471},{"code":"CWP","exchange_short_name":"AU","date":"2024-09-30","open":5.62,"high":5.66,"low":5.55,"close":5.62,"adjusted_close":5.3787,"volume":297122},{"code":"CWX","exchange_short_name":"AU","date":"2024-09-30","open":0.094,"high":0.094,"low":0.094,"close":0.094,"adjusted_close":0.094,"volume":0},{"code":"CWY","exchange_short_name":"AU","date":"2024-09-30","open":2.96,"high":2.98,"low":2.91,"close":2.94,"adjusted_close":2.874,"volume":4028915},{"code":"CXL","exchange_short_name":"AU","date":"2024-09-30","open":1.105,"high":1.175,"low":1.085,"close":1.155,"adjusted_close":1.155,"volume":275289},{"code":"CXM","exchange_short_name":"AU","date":"2024-09-30","open":0.038,"high":0.04,"low":0.038,"close":0.04,"adjusted_close":0.04,"volume":123443},{"code":"CXO","exchange_short_name":"AU","date":"2024-09-30","open":0.105,"high":0.1325,"low":0.105,"close":0.13,"adjusted_close":0.13,"volume":46762906},{"code":"CXU","exchange_short_name":"AU","date":"2024-09-30","open":0.0226,"high":0.0226,"low":0.0196,"close":0.0196,"adjusted_close":0.0196,"volume":2156860},{"code":"CXZ","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.027,"low":0.026,"close":0.027,"adjusted_close":0.027,"volume":1742578},{"code":"CY5","exchange_short_name":"AU","date":"2024-09-30","open":0.079,"high":0.085,"low":0.079,"close":0.085,"adjusted_close":0.085,"volume":1943583},{"code":"CYB","exchange_short_name":"AU","date":"2024-09-30","open":0.26,"high":0.26,"low":0.255,"close":0.255,"adjusted_close":0.255,"volume":194541},{"code":"CYC","exchange_short_name":"AU","date":"2024-09-30","open":1.5,"high":1.56,"low":1.5,"close":1.52,"adjusted_close":1.52,"volume":58006},{"code":"CYG","exchange_short_name":"AU","date":"2024-09-30","open":1.245,"high":1.26,"low":1.245,"close":1.26,"adjusted_close":1.26,"volume":9820},{"code":"CYL","exchange_short_name":"AU","date":"2024-09-30","open":2.76,"high":2.84,"low":2.71,"close":2.75,"adjusted_close":2.75,"volume":802339},{"code":"CYM","exchange_short_name":"AU","date":"2024-09-30","open":0.033,"high":0.038,"low":0.033,"close":0.037,"adjusted_close":0.037,"volume":4071938},{"code":"CYP","exchange_short_name":"AU","date":"2024-09-30","open":0.21,"high":0.22,"low":0.205,"close":0.215,"adjusted_close":0.215,"volume":53851},{"code":"CYQ","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":1957593},{"code":"CZN","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":0},{"code":"CZR","exchange_short_name":"AU","date":"2024-09-30","open":0.25,"high":0.28,"low":0.24,"close":0.275,"adjusted_close":0.275,"volume":559151},{"code":"D2O","exchange_short_name":"AU","date":"2024-09-30","open":1.4,"high":1.425,"low":1.4,"close":1.42,"adjusted_close":1.3453,"volume":32214},{"code":"D3E","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.15,"low":0.15,"close":0.15,"adjusted_close":0.15,"volume":0},{"code":"DACE","exchange_short_name":"AU","date":"2024-09-30","open":16.85,"high":16.91,"low":16.85,"close":16.9,"adjusted_close":16.1478,"volume":14072},{"code":"DAF","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":0},{"code":"DAL","exchange_short_name":"AU","date":"2024-09-30","open":0.026,"high":0.026,"low":0.025,"close":0.025,"adjusted_close":0.025,"volume":230000},{"code":"DAOR","exchange_short_name":"AU","date":"2024-09-30","open":1.83,"high":1.83,"low":1.825,"close":1.83,"adjusted_close":1.83,"volume":236601},{"code":"DAVA","exchange_short_name":"AU","date":"2024-09-30","open":27.75,"high":27.75,"low":27.75,"close":27.75,"adjusted_close":25.5923,"volume":1175},{"code":"DBBF","exchange_short_name":"AU","date":"2024-09-30","open":25.76,"high":25.76,"low":25.69,"close":25.7,"adjusted_close":25.0017,"volume":11},{"code":"DBF","exchange_short_name":"AU","date":"2024-09-30","open":1.4,"high":1.4,"low":1.385,"close":1.385,"adjusted_close":1.1313,"volume":2512},{"code":"DBI","exchange_short_name":"AU","date":"2024-09-30","open":3.22,"high":3.25,"low":3.22,"close":3.23,"adjusted_close":3.0472,"volume":1162637},{"code":"DBO","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.016,"low":0.016,"close":0.016,"adjusted_close":0.016,"volume":0},{"code":"DCC","exchange_short_name":"AU","date":"2024-09-30","open":0.0448,"high":0.0448,"low":0.0428,"close":0.0428,"adjusted_close":0.042,"volume":612459},{"code":"DCL","exchange_short_name":"AU","date":"2024-09-30","open":0.0022,"high":0.0022,"low":0.0022,"close":0.0022,"adjusted_close":0.011,"volume":0},{"code":"DDB","exchange_short_name":"AU","date":"2024-09-30","open":0.26,"high":0.26,"low":0.26,"close":0.26,"adjusted_close":0.26,"volume":3000},{"code":"DDR","exchange_short_name":"AU","date":"2024-09-30","open":9.49,"high":9.57,"low":9.36,"close":9.4,"adjusted_close":8.9432,"volume":468927},{"code":"DDT","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":0},{"code":"DEG","exchange_short_name":"AU","date":"2024-09-30","open":1.38,"high":1.4,"low":1.335,"close":1.39,"adjusted_close":1.39,"volume":14532535},{"code":"DEL","exchange_short_name":"AU","date":"2024-09-30","open":0.095,"high":0.105,"low":0.095,"close":0.1,"adjusted_close":0.1,"volume":477243},{"code":"DEM","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.145,"low":0.125,"close":0.145,"adjusted_close":0.145,"volume":517725},{"code":"DES","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.11,"low":0.11,"close":0.11,"adjusted_close":0.11,"volume":32411},{"code":"DEV","exchange_short_name":"AU","date":"2024-09-30","open":0.17,"high":0.175,"low":0.165,"close":0.165,"adjusted_close":0.165,"volume":928690},{"code":"DFGH","exchange_short_name":"AU","date":"2024-09-30","open":34.64,"high":34.64,"low":34.57,"close":34.57,"adjusted_close":34.57,"volume":10838},{"code":"DFND","exchange_short_name":"AU","date":"2024-09-30","open":20.41,"high":20.41,"low":20.12,"close":20.12,"adjusted_close":20.1027,"volume":1838},{"code":"DGCE","exchange_short_name":"AU","date":"2024-09-30","open":25.39,"high":25.39,"low":25.32,"close":25.33,"adjusted_close":24.4661,"volume":4064},{"code":"DGGF","exchange_short_name":"AU","date":"2024-09-30","open":27.92,"high":27.92,"low":27.79,"close":27.79,"adjusted_close":26.7711,"volume":359},{"code":"DGH","exchange_short_name":"AU","date":"2024-09-30","open":0.925,"high":0.925,"low":0.875,"close":0.875,"adjusted_close":0.875,"volume":1003},{"code":"DGL","exchange_short_name":"AU","date":"2024-09-30","open":0.495,"high":0.495,"low":0.46,"close":0.47,"adjusted_close":0.47,"volume":337905},{"code":"DGR","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.016,"close":0.016,"adjusted_close":0.016,"volume":2126182},{"code":"DGSM","exchange_short_name":"AU","date":"2024-09-30","open":32.11,"high":32.11,"low":32.11,"close":32.11,"adjusted_close":31.3395,"volume":3114},{"code":"DGVA","exchange_short_name":"AU","date":"2024-09-30","open":22.99,"high":22.99,"low":22.99,"close":22.99,"adjusted_close":21.9189,"volume":3},{"code":"DHG","exchange_short_name":"AU","date":"2024-09-30","open":3.18,"high":3.22,"low":3.15,"close":3.2,"adjusted_close":3.1166,"volume":1030933},{"code":"DHHF","exchange_short_name":"AU","date":"2024-09-30","open":34.72,"high":34.77,"low":34.5,"close":34.6,"adjusted_close":33.6811,"volume":24134},{"code":"DHOF","exchange_short_name":"AU","date":"2024-09-30","open":9.63,"high":9.63,"low":9.63,"close":9.63,"adjusted_close":9.2875,"volume":0},{"code":"DJRE","exchange_short_name":"AU","date":"2024-09-30","open":21.58,"high":21.7,"low":21.49,"close":21.7,"adjusted_close":21.1068,"volume":36456},{"code":"DJW","exchange_short_name":"AU","date":"2024-09-30","open":3.18,"high":3.22,"low":3.16,"close":3.18,"adjusted_close":3.0296,"volume":256179},{"code":"DKM","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.12,"low":0.12,"close":0.12,"adjusted_close":0.12,"volume":0},{"code":"DLI","exchange_short_name":"AU","date":"2024-09-30","open":0.245,"high":0.245,"low":0.23,"close":0.235,"adjusted_close":0.235,"volume":1436998},{"code":"DLM","exchange_short_name":"AU","date":"2024-09-30","open":0.032,"high":0.032,"low":0.032,"close":0.032,"adjusted_close":0.032,"volume":0},{"code":"DM1","exchange_short_name":"AU","date":"2024-09-30","open":0.022,"high":0.024,"low":0.022,"close":0.022,"adjusted_close":0.022,"volume":210891},{"code":"DME","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.1,"low":0.1,"close":0.1,"adjusted_close":0.1,"volume":0},{"code":"DMG","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":12758},{"code":"DMM","exchange_short_name":"AU","date":"2024-09-30","open":0.058,"high":0.058,"low":0.058,"close":0.058,"adjusted_close":0.058,"volume":0},{"code":"DMP","exchange_short_name":"AU","date":"2024-09-30","open":34.57,"high":35.68,"low":34.57,"close":35.45,"adjusted_close":34.2448,"volume":687274},{"code":"DNA","exchange_short_name":"AU","date":"2024-09-30","open":0.032,"high":0.032,"low":0.032,"close":0.032,"adjusted_close":0.032,"volume":0},{"code":"DNL","exchange_short_name":"AU","date":"2024-09-30","open":3.14,"high":3.15,"low":3.1,"close":3.11,"adjusted_close":3.0221,"volume":9056075},{"code":"DOC","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.073,"low":0.07,"close":0.0715,"adjusted_close":0.0715,"volume":11970},{"code":"DOU","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":9172979},{"code":"DOW","exchange_short_name":"AU","date":"2024-09-30","open":5.49,"high":5.545,"low":5.46,"close":5.48,"adjusted_close":5.2698,"volume":996606},{"code":"DRA","exchange_short_name":"AU","date":"2024-09-30","open":1.865,"high":1.865,"low":1.865,"close":1.865,"adjusted_close":1.865,"volume":283},{"code":"DRE","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.017,"low":0.016,"close":0.016,"adjusted_close":0.016,"volume":4566782},{"code":"DRIV","exchange_short_name":"AU","date":"2024-09-30","open":8.19,"high":8.31,"low":8.19,"close":8.28,"adjusted_close":8.1644,"volume":10400},{"code":"DRO","exchange_short_name":"AU","date":"2024-09-30","open":1.32,"high":1.38,"low":1.3,"close":1.365,"adjusted_close":1.365,"volume":9136558},{"code":"DRR","exchange_short_name":"AU","date":"2024-09-30","open":4.04,"high":4.07,"low":3.97,"close":4.04,"adjusted_close":3.8282,"volume":2547837},{"code":"DRUG","exchange_short_name":"AU","date":"2024-09-30","open":8.85,"high":8.85,"low":8.82,"close":8.82,"adjusted_close":8.7894,"volume":17544},{"code":"DRX","exchange_short_name":"AU","date":"2024-09-30","open":0.025,"high":0.025,"low":0.025,"close":0.025,"adjusted_close":0.025,"volume":276359},{"code":"DSE","exchange_short_name":"AU","date":"2024-09-30","open":3.39,"high":3.41,"low":3.35,"close":3.4,"adjusted_close":3.4,"volume":16935},{"code":"DSK","exchange_short_name":"AU","date":"2024-09-30","open":1.15,"high":1.19,"low":1.15,"close":1.155,"adjusted_close":1.0446,"volume":151547},{"code":"DTI","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":15057},{"code":"DTL","exchange_short_name":"AU","date":"2024-09-30","open":7.72,"high":7.78,"low":7.58,"close":7.58,"adjusted_close":7.3286,"volume":505926},{"code":"DTM","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.016,"low":0.016,"close":0.016,"adjusted_close":0.016,"volume":579098},{"code":"DTR","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":3995390},{"code":"DTZ","exchange_short_name":"AU","date":"2024-09-30","open":0.09,"high":0.09,"low":0.09,"close":0.09,"adjusted_close":0.09,"volume":50186},{"code":"DUB","exchange_short_name":"AU","date":"2024-09-30","open":0.03,"high":0.031,"low":0.03,"close":0.03,"adjusted_close":0.03,"volume":682146},{"code":"DUG","exchange_short_name":"AU","date":"2024-09-30","open":2.5,"high":2.56,"low":2.42,"close":2.53,"adjusted_close":2.53,"volume":312467},{"code":"DUI","exchange_short_name":"AU","date":"2024-09-30","open":5.27,"high":5.29,"low":5.26,"close":5.29,"adjusted_close":5.1337,"volume":98796},{"code":"DUN","exchange_short_name":"AU","date":"2024-09-30","open":0.034,"high":0.034,"low":0.032,"close":0.033,"adjusted_close":0.033,"volume":350339},{"code":"DUR","exchange_short_name":"AU","date":"2024-09-30","open":1.4,"high":1.42,"low":1.375,"close":1.42,"adjusted_close":1.3862,"volume":321699},{"code":"DVDY","exchange_short_name":"AU","date":"2024-09-30","open":22.81,"high":22.81,"low":22.71,"close":22.71,"adjusted_close":21.7188,"volume":7502},{"code":"DVL","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":200},{"code":"DVP","exchange_short_name":"AU","date":"2024-09-30","open":2.4,"high":2.49,"low":2.35,"close":2.48,"adjusted_close":2.48,"volume":1397575},{"code":"DWG","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.0145,"close":0.015,"adjusted_close":0.3,"volume":24616},{"code":"DWGDA","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.0145,"close":0.015,"adjusted_close":0.3,"volume":24616},{"code":"DXB","exchange_short_name":"AU","date":"2024-09-30","open":0.385,"high":0.3925,"low":0.3725,"close":0.375,"adjusted_close":0.375,"volume":1818699},{"code":"DXC","exchange_short_name":"AU","date":"2024-09-30","open":3,"high":3.05,"low":2.91,"close":3.04,"adjusted_close":2.8344,"volume":432192},{"code":"DXI","exchange_short_name":"AU","date":"2024-09-30","open":2.89,"high":2.92,"low":2.88,"close":2.9,"adjusted_close":2.7311,"volume":386070},{"code":"DXN","exchange_short_name":"AU","date":"2024-09-30","open":0.083,"high":0.083,"low":0.075,"close":0.079,"adjusted_close":0.079,"volume":593043},{"code":"DXS","exchange_short_name":"AU","date":"2024-09-30","open":7.63,"high":7.72,"low":7.53,"close":7.58,"adjusted_close":7.1805,"volume":5511487},{"code":"DY6","exchange_short_name":"AU","date":"2024-09-30","open":0.045,"high":0.045,"low":0.045,"close":0.045,"adjusted_close":0.045,"volume":61054},{"code":"DYL","exchange_short_name":"AU","date":"2024-09-30","open":1.435,"high":1.445,"low":1.3325,"close":1.375,"adjusted_close":1.375,"volume":19033622},{"code":"DYM","exchange_short_name":"AU","date":"2024-09-30","open":0.185,"high":0.195,"low":0.185,"close":0.195,"adjusted_close":0.195,"volume":110000},{"code":"DZZF","exchange_short_name":"AU","date":"2024-09-30","open":29.87,"high":29.99,"low":29.75,"close":29.77,"adjusted_close":28.8129,"volume":6377},{"code":"E200","exchange_short_name":"AU","date":"2024-09-30","open":26.06,"high":26.16,"low":26.06,"close":26.07,"adjusted_close":24.472,"volume":464},{"code":"E25","exchange_short_name":"AU","date":"2024-09-30","open":0.33,"high":0.35,"low":0.32,"close":0.335,"adjusted_close":0.335,"volume":569905},{"code":"E33","exchange_short_name":"AU","date":"2024-09-30","open":0.022,"high":0.022,"low":0.022,"close":0.022,"adjusted_close":0.022,"volume":10982537},{"code":"E79","exchange_short_name":"AU","date":"2024-09-30","open":0.028,"high":0.028,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":43},{"code":"EAFZ","exchange_short_name":"AU","date":"2024-09-30","open":7.05,"high":7.1,"low":7.05,"close":7.1,"adjusted_close":6.098,"volume":1822},{"code":"EAX","exchange_short_name":"AU","date":"2024-09-30","open":0.34,"high":0.34,"low":0.34,"close":0.34,"adjusted_close":0.34,"volume":0},{"code":"EBG","exchange_short_name":"AU","date":"2024-09-30","open":1.16,"high":1.16,"low":1.16,"close":1.16,"adjusted_close":1.1436,"volume":0},{"code":"EBND","exchange_short_name":"AU","date":"2024-09-30","open":10.43,"high":10.48,"low":10.43,"close":10.48,"adjusted_close":9.7981,"volume":17373},{"code":"EBO","exchange_short_name":"AU","date":"2024-09-30","open":32.83,"high":33.39,"low":32.68,"close":33.11,"adjusted_close":31.9865,"volume":13329},{"code":"EBR","exchange_short_name":"AU","date":"2024-09-30","open":0.89,"high":0.9025,"low":0.865,"close":0.87,"adjusted_close":0.87,"volume":854760},{"code":"EBTC","exchange_short_name":"AU","date":"2024-09-30","open":9.2,"high":9.23,"low":9.03,"close":9.08,"adjusted_close":9.08,"volume":83891},{"code":"ECF","exchange_short_name":"AU","date":"2024-09-30","open":0.5992,"high":0.614,"low":0.5992,"close":0.614,"adjusted_close":0.5475,"volume":299807},{"code":"ECH","exchange_short_name":"AU","date":"2024-09-30","open":0.37,"high":0.37,"low":0.37,"close":0.37,"adjusted_close":0.3515,"volume":3511},{"code":"ECL","exchange_short_name":"AU","date":"2024-09-30","open":3.09,"high":3.13,"low":3.01,"close":3.13,"adjusted_close":3.0516,"volume":175},{"code":"ECP","exchange_short_name":"AU","date":"2024-09-30","open":1.4,"high":1.435,"low":1.4,"close":1.4,"adjusted_close":1.3422,"volume":21378},{"code":"ECS","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.019,"low":0.016,"close":0.019,"adjusted_close":0.019,"volume":4977880},{"code":"ECT","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.03,"volume":529},{"code":"ECTDC","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.03,"volume":529},{"code":"EDC","exchange_short_name":"AU","date":"2024-09-30","open":0.92,"high":0.92,"low":0.92,"close":0.92,"adjusted_close":0.8556,"volume":0},{"code":"EDE","exchange_short_name":"AU","date":"2024-09-30","open":0.0426,"high":0.0426,"low":0.0426,"close":0.0426,"adjusted_close":0.04,"volume":3233},{"code":"EDEDA","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.04,"volume":3233},{"code":"EDOC","exchange_short_name":"AU","date":"2024-09-30","open":9.02,"high":9.13,"low":9.02,"close":9.13,"adjusted_close":9.13,"volume":254},{"code":"EDU","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.07,"close":0.07,"adjusted_close":0.0687,"volume":0},{"code":"EDV","exchange_short_name":"AU","date":"2024-09-30","open":5.01,"high":5.055,"low":5.01,"close":5.02,"adjusted_close":4.7931,"volume":7115525},{"code":"EE1","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":1422910},{"code":"EEG","exchange_short_name":"AU","date":"2024-09-30","open":0.225,"high":0.25,"low":0.225,"close":0.24,"adjusted_close":0.24,"volume":516506},{"code":"EEL","exchange_short_name":"AU","date":"2024-09-30","open":0.0043,"high":0.0043,"low":0.0043,"close":0.0043,"adjusted_close":0.002,"volume":4213},{"code":"EETH","exchange_short_name":"AU","date":"2024-09-30","open":3.74,"high":3.74,"low":3.67,"close":3.7,"adjusted_close":3.7,"volume":36971},{"code":"EFE","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.04,"volume":13617},{"code":"EG1","exchange_short_name":"AU","date":"2024-09-30","open":0.041,"high":0.041,"low":0.041,"close":0.041,"adjusted_close":0.041,"volume":0},{"code":"EGG","exchange_short_name":"AU","date":"2024-09-30","open":1.28,"high":1.315,"low":1.25,"close":1.3,"adjusted_close":1.2571,"volume":367217},{"code":"EGH","exchange_short_name":"AU","date":"2024-09-30","open":0.66,"high":0.66,"low":0.66,"close":0.66,"adjusted_close":0.6429,"volume":30000},{"code":"EGL","exchange_short_name":"AU","date":"2024-09-30","open":0.405,"high":0.42,"low":0.405,"close":0.41,"adjusted_close":0.41,"volume":1074095},{"code":"EGN","exchange_short_name":"AU","date":"2024-09-30","open":0.185,"high":0.185,"low":0.185,"close":0.185,"adjusted_close":0.1806,"volume":42597},{"code":"EGR","exchange_short_name":"AU","date":"2024-09-30","open":0.094,"high":0.097,"low":0.088,"close":0.092,"adjusted_close":0.092,"volume":1520634},{"code":"EGY","exchange_short_name":"AU","date":"2024-09-30","open":0.035,"high":0.035,"low":0.035,"close":0.035,"adjusted_close":0.035,"volume":0},{"code":"EHL","exchange_short_name":"AU","date":"2024-09-30","open":0.755,"high":0.7725,"low":0.755,"close":0.76,"adjusted_close":0.76,"volume":228052},{"code":"EIGA","exchange_short_name":"AU","date":"2024-09-30","open":4,"high":4.04,"low":4,"close":4.04,"adjusted_close":3.7216,"volume":8283},{"code":"EINC","exchange_short_name":"AU","date":"2024-09-30","open":9.07,"high":9.07,"low":9.07,"close":9.07,"adjusted_close":8.9765,"volume":0},{"code":"EIQ","exchange_short_name":"AU","date":"2024-09-30","open":0.22,"high":0.235,"low":0.22,"close":0.225,"adjusted_close":0.225,"volume":2570741},{"code":"EL8","exchange_short_name":"AU","date":"2024-09-30","open":0.38,"high":0.4,"low":0.365,"close":0.4,"adjusted_close":0.4,"volume":1480986},{"code":"ELD","exchange_short_name":"AU","date":"2024-09-30","open":8.6,"high":8.71,"low":8.45,"close":8.45,"adjusted_close":8.0068,"volume":941193},{"code":"ELS","exchange_short_name":"AU","date":"2024-09-30","open":0.44,"high":0.44,"low":0.42,"close":0.425,"adjusted_close":0.425,"volume":119388},{"code":"ELT","exchange_short_name":"AU","date":"2024-09-30","open":0.087,"high":0.087,"low":0.087,"close":0.087,"adjusted_close":0.087,"volume":18562},{"code":"EM2","exchange_short_name":"AU","date":"2024-09-30","open":0.05,"high":0.051,"low":0.049,"close":0.05,"adjusted_close":0.05,"volume":265939},{"code":"EMB","exchange_short_name":"AU","date":"2024-09-30","open":8.6,"high":8.6,"low":8.6,"close":8.6,"adjusted_close":8.2418,"volume":0},{"code":"EMC","exchange_short_name":"AU","date":"2024-09-30","open":0.1225,"high":0.125,"low":0.1225,"close":0.125,"adjusted_close":0.125,"volume":111910},{"code":"EMD","exchange_short_name":"AU","date":"2024-09-30","open":0.033,"high":0.034,"low":0.031,"close":0.032,"adjusted_close":0.032,"volume":241427},{"code":"EME","exchange_short_name":"AU","date":"2024-09-30","open":0.097,"high":0.097,"low":0.085,"close":0.085,"adjusted_close":0.085,"volume":63340},{"code":"EMH","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.165,"low":0.155,"close":0.155,"adjusted_close":0.155,"volume":141233},{"code":"EMKT","exchange_short_name":"AU","date":"2024-09-30","open":24.8,"high":25.52,"low":24.59,"close":24.6,"adjusted_close":23.8405,"volume":41317},{"code":"EML","exchange_short_name":"AU","date":"2024-09-30","open":0.655,"high":0.655,"low":0.64,"close":0.65,"adjusted_close":0.65,"volume":253507},{"code":"EMMG","exchange_short_name":"AU","date":"2024-09-30","open":6.42,"high":6.42,"low":6.37,"close":6.37,"adjusted_close":6.37,"volume":8703},{"code":"EMN","exchange_short_name":"AU","date":"2024-09-30","open":0.05,"high":0.05,"low":0.048,"close":0.048,"adjusted_close":0.048,"volume":161571},{"code":"EMP","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.017,"close":0.017,"adjusted_close":0.017,"volume":1165188},{"code":"EMR","exchange_short_name":"AU","date":"2024-09-30","open":3.92,"high":3.97,"low":3.81,"close":3.86,"adjusted_close":3.86,"volume":2040100},{"code":"EMS","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.021,"low":0.02,"close":0.02,"adjusted_close":0.02,"volume":224134},{"code":"EMT","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":0},{"code":"EMU","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.023,"close":0.023,"adjusted_close":0.023,"volume":350000},{"code":"EMUCA","exchange_short_name":"AU","date":"2024-09-30","open":0.8906,"high":0.8906,"low":0.8906,"close":0.8906,"adjusted_close":0.8906,"volume":0},{"code":"EMV","exchange_short_name":"AU","date":"2024-09-30","open":2,"high":2.08,"low":2,"close":2.03,"adjusted_close":2.03,"volume":25913},{"code":"EMXC","exchange_short_name":"AU","date":"2024-09-30","open":27.3,"high":27.3,"low":26.63,"close":26.75,"adjusted_close":26.337,"volume":15861},{"code":"ENL","exchange_short_name":"AU","date":"2024-09-30","open":0.069,"high":0.075,"low":0.069,"close":0.07,"adjusted_close":0.07,"volume":259294},{"code":"ENN","exchange_short_name":"AU","date":"2024-09-30","open":0.82,"high":0.82,"low":0.82,"close":0.82,"adjusted_close":0.82,"volume":0},{"code":"ENR","exchange_short_name":"AU","date":"2024-09-30","open":0.46,"high":0.475,"low":0.45,"close":0.45,"adjusted_close":0.45,"volume":451150},{"code":"ENT","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":789522},{"code":"ENV","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.01,"low":0.009,"close":0.01,"adjusted_close":0.01,"volume":923466},{"code":"ENX","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":0},{"code":"EOF","exchange_short_name":"AU","date":"2024-09-30","open":0.032,"high":0.036,"low":0.032,"close":0.032,"adjusted_close":0.032,"volume":235153},{"code":"EOL","exchange_short_name":"AU","date":"2024-09-30","open":5.04,"high":5.05,"low":5,"close":5.01,"adjusted_close":4.9896,"volume":15330},{"code":"EOS","exchange_short_name":"AU","date":"2024-09-30","open":1.4,"high":1.435,"low":1.365,"close":1.415,"adjusted_close":1.415,"volume":523972},{"code":"EP1","exchange_short_name":"AU","date":"2024-09-30","open":0.495,"high":0.5,"low":0.495,"close":0.495,"adjusted_close":0.495,"volume":214796},{"code":"EPM","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":0},{"code":"EPN","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":0},{"code":"EPX","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.023,"low":0.023,"close":0.023,"adjusted_close":0.023,"volume":0},{"code":"EPY","exchange_short_name":"AU","date":"2024-09-30","open":0.185,"high":0.185,"low":0.185,"close":0.185,"adjusted_close":0.1781,"volume":14369},{"code":"EQN","exchange_short_name":"AU","date":"2024-09-30","open":0.26,"high":0.27,"low":0.26,"close":0.27,"adjusted_close":0.27,"volume":20000},{"code":"EQR","exchange_short_name":"AU","date":"2024-09-30","open":0.05,"high":0.051,"low":0.049,"close":0.051,"adjusted_close":0.051,"volume":745384},{"code":"EQS","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.023,"low":0.023,"close":0.023,"adjusted_close":0.023,"volume":0},{"code":"EQT","exchange_short_name":"AU","date":"2024-09-30","open":31.605,"high":31.74,"low":30.72,"close":31.65,"adjusted_close":30.5194,"volume":29099},{"code":"EQX","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.12,"low":0.12,"close":0.12,"adjusted_close":0.12,"volume":50000},{"code":"ERA","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":3522193},{"code":"ERD","exchange_short_name":"AU","date":"2024-09-30","open":1.06,"high":1.06,"low":1.015,"close":1.06,"adjusted_close":1.06,"volume":126252},{"code":"ERG","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":38500},{"code":"ERL","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":2000000},{"code":"ERM","exchange_short_name":"AU","date":"2024-09-30","open":0.046,"high":0.046,"low":0.043,"close":0.043,"adjusted_close":0.043,"volume":26300},{"code":"ERTH","exchange_short_name":"AU","date":"2024-09-30","open":9.04,"high":9.12,"low":9.04,"close":9.09,"adjusted_close":9.0379,"volume":20637},{"code":"ERW","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.1,"low":0.097,"close":0.098,"adjusted_close":0.098,"volume":252411},{"code":"ESGI","exchange_short_name":"AU","date":"2024-09-30","open":35.11,"high":35.11,"low":34.8,"close":34.8,"adjusted_close":32.6772,"volume":5457},{"code":"ESK","exchange_short_name":"AU","date":"2024-09-30","open":0.19,"high":0.195,"low":0.19,"close":0.195,"adjusted_close":0.195,"volume":5164},{"code":"ESPO","exchange_short_name":"AU","date":"2024-09-30","open":13.72,"high":13.81,"low":13.68,"close":13.78,"adjusted_close":13.0946,"volume":13970},{"code":"ESR","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.015,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":19081921},{"code":"ESTX","exchange_short_name":"AU","date":"2024-09-30","open":89.98,"high":90.03,"low":89.71,"close":89.77,"adjusted_close":87.9512,"volume":2705},{"code":"ETHI","exchange_short_name":"AU","date":"2024-09-30","open":14.7,"high":14.72,"low":14.56,"close":14.57,"adjusted_close":14.251,"volume":138851},{"code":"ETM","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.025,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":39766},{"code":"ETPMAG","exchange_short_name":"AU","date":"2024-09-30","open":42.63,"high":42.75,"low":41.96,"close":42.34,"adjusted_close":42.34,"volume":42661},{"code":"ETPMPD","exchange_short_name":"AU","date":"2024-09-30","open":135.75,"high":136.14,"low":134.87,"close":135.21,"adjusted_close":135.21,"volume":49},{"code":"ETPMPM","exchange_short_name":"AU","date":"2024-09-30","open":235.23,"high":235.23,"low":234.49,"close":234.6,"adjusted_close":234.6,"volume":320},{"code":"ETPMPT","exchange_short_name":"AU","date":"2024-09-30","open":134.73,"high":134.73,"low":133.79,"close":134.18,"adjusted_close":134.18,"volume":511},{"code":"ETR","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":0},{"code":"EUR","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.038,"low":0.037,"close":0.037,"adjusted_close":0.037,"volume":321846},{"code":"EV1","exchange_short_name":"AU","date":"2024-09-30","open":0.034,"high":0.039,"low":0.032,"close":0.037,"adjusted_close":0.037,"volume":1245904},{"code":"EVE","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.04,"volume":0},{"code":"EVG","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.027,"low":0.027,"close":0.027,"adjusted_close":0.027,"volume":7000},{"code":"EVN","exchange_short_name":"AU","date":"2024-09-30","open":4.61,"high":4.665,"low":4.58,"close":4.64,"adjusted_close":4.5221,"volume":9997736},{"code":"EVO","exchange_short_name":"AU","date":"2024-09-30","open":0.81,"high":0.815,"low":0.8,"close":0.815,"adjusted_close":0.7522,"volume":266362},{"code":"EVR","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":0},{"code":"EVS","exchange_short_name":"AU","date":"2024-09-30","open":0.076,"high":0.08,"low":0.076,"close":0.079,"adjusted_close":0.079,"volume":8731969},{"code":"EVT","exchange_short_name":"AU","date":"2024-09-30","open":10.8,"high":10.8,"low":10.65,"close":10.78,"adjusted_close":10.4899,"volume":108821},{"code":"EVZ","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.17,"low":0.16,"close":0.16,"adjusted_close":0.16,"volume":41250},{"code":"EWC","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":295500},{"code":"EX20","exchange_short_name":"AU","date":"2024-09-30","open":21.99,"high":22.03,"low":21.93,"close":21.94,"adjusted_close":21.1357,"volume":13514},{"code":"EXL","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.005,"low":0.004,"close":0.005,"adjusted_close":0.04,"volume":4658},{"code":"EXP","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.135,"low":0.135,"close":0.135,"adjusted_close":0.135,"volume":30000},{"code":"EXR","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.175,"low":0.16,"close":0.175,"adjusted_close":0.175,"volume":2251244},{"code":"EXT","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.011,"close":0.011,"adjusted_close":0.011,"volume":1656489},{"code":"EYE","exchange_short_name":"AU","date":"2024-09-30","open":0.18,"high":0.185,"low":0.18,"close":0.1825,"adjusted_close":0.1825,"volume":31505},{"code":"EZL","exchange_short_name":"AU","date":"2024-09-30","open":0.84,"high":0.84,"low":0.825,"close":0.8275,"adjusted_close":0.6731,"volume":78344},{"code":"EZZ","exchange_short_name":"AU","date":"2024-09-30","open":4.24,"high":4.74,"low":4.24,"close":4.53,"adjusted_close":4.4452,"volume":563579},{"code":"F100","exchange_short_name":"AU","date":"2024-09-30","open":12.27,"high":12.29,"low":12.22,"close":12.24,"adjusted_close":11.8195,"volume":17661},{"code":"FAIR","exchange_short_name":"AU","date":"2024-09-30","open":20.96,"high":21.04,"low":20.94,"close":20.94,"adjusted_close":20.2804,"volume":10555},{"code":"FAL","exchange_short_name":"AU","date":"2024-09-30","open":0.18,"high":0.1925,"low":0.18,"close":0.185,"adjusted_close":0.185,"volume":166052},{"code":"FANG","exchange_short_name":"AU","date":"2024-09-30","open":25.55,"high":25.55,"low":25.26,"close":25.29,"adjusted_close":23.9921,"volume":85339},{"code":"FAR","exchange_short_name":"AU","date":"2024-09-30","open":0.48,"high":0.48,"low":0.48,"close":0.48,"adjusted_close":0.3974,"volume":156602},{"code":"FASI","exchange_short_name":"AU","date":"2024-09-30","open":10.28,"high":10.28,"low":10.28,"close":10.28,"adjusted_close":9.8476,"volume":1750},{"code":"FATP","exchange_short_name":"AU","date":"2024-09-30","open":1.355,"high":1.375,"low":1.355,"close":1.375,"adjusted_close":1.375,"volume":702},{"code":"FAU","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":30000},{"code":"FBM","exchange_short_name":"AU","date":"2024-09-30","open":0.022,"high":0.022,"low":0.02,"close":0.02,"adjusted_close":0.02,"volume":1277347},{"code":"FBR","exchange_short_name":"AU","date":"2024-09-30","open":0.051,"high":0.052,"low":0.049,"close":0.05,"adjusted_close":0.05,"volume":3905525},{"code":"FBU","exchange_short_name":"AU","date":"2024-09-30","open":2.58,"high":2.71,"low":2.58,"close":2.65,"adjusted_close":2.65,"volume":2356155},{"code":"FCG","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.135,"low":0.135,"close":0.135,"adjusted_close":0.135,"volume":0},{"code":"FCL","exchange_short_name":"AU","date":"2024-09-30","open":1.355,"high":1.43,"low":1.34,"close":1.4,"adjusted_close":1.4,"volume":257642},{"code":"FCT","exchange_short_name":"AU","date":"2024-09-30","open":0.028,"high":0.028,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":37467},{"code":"FDEM","exchange_short_name":"AU","date":"2024-09-30","open":29.44,"high":29.44,"low":29.44,"close":29.44,"adjusted_close":29.44,"volume":0},{"code":"FDR","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.05,"low":0.048,"close":0.048,"adjusted_close":0.048,"volume":605569},{"code":"FDV","exchange_short_name":"AU","date":"2024-09-30","open":0.39,"high":0.41,"low":0.39,"close":0.41,"adjusted_close":0.41,"volume":504979},{"code":"FEG","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.165,"low":0.165,"close":0.165,"adjusted_close":0.165,"volume":232},{"code":"FEMX","exchange_short_name":"AU","date":"2024-09-30","open":6,"high":6.095,"low":5.99,"close":6.07,"adjusted_close":5.9687,"volume":178931},{"code":"FEX","exchange_short_name":"AU","date":"2024-09-30","open":0.295,"high":0.305,"low":0.29,"close":0.295,"adjusted_close":0.2872,"volume":4350000},{"code":"FFF","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":30000},{"code":"FFG","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.0105,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":920383},{"code":"FFI","exchange_short_name":"AU","date":"2024-09-30","open":4.3,"high":4.3,"low":4.3,"close":4.3,"adjusted_close":4.1992,"volume":0},{"code":"FFM","exchange_short_name":"AU","date":"2024-09-30","open":1.08,"high":1.13,"low":1.065,"close":1.065,"adjusted_close":1.065,"volume":3147702},{"code":"FG1","exchange_short_name":"AU","date":"2024-09-30","open":0.03,"high":0.03,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":48257},{"code":"FGG","exchange_short_name":"AU","date":"2024-09-30","open":1.39,"high":1.39,"low":1.355,"close":1.36,"adjusted_close":1.2903,"volume":526501},{"code":"FGH","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.005,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":28983365},{"code":"FGL","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":22200},{"code":"FGR","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.049,"low":0.047,"close":0.047,"adjusted_close":0.047,"volume":1015767},{"code":"FGX","exchange_short_name":"AU","date":"2024-09-30","open":1.255,"high":1.27,"low":1.255,"close":1.27,"adjusted_close":1.1795,"volume":215885},{"code":"FHCO","exchange_short_name":"AU","date":"2024-09-30","open":9.82,"high":9.82,"low":9.82,"close":9.82,"adjusted_close":8.497,"volume":50},{"code":"FHE","exchange_short_name":"AU","date":"2024-09-30","open":0.225,"high":0.235,"low":0.22,"close":0.22,"adjusted_close":0.22,"volume":219187},{"code":"FHNG","exchange_short_name":"AU","date":"2024-09-30","open":9.62,"high":9.62,"low":9.57,"close":9.57,"adjusted_close":8.9972,"volume":5293},{"code":"FHS","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":98340},{"code":"FID","exchange_short_name":"AU","date":"2024-09-30","open":8.31,"high":8.54,"low":8.31,"close":8.54,"adjusted_close":8.2095,"volume":5491},{"code":"FIIN","exchange_short_name":"AU","date":"2024-09-30","open":10.02,"high":10.02,"low":9.72,"close":9.72,"adjusted_close":9.1681,"volume":9520},{"code":"FIN","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":0},{"code":"FL1","exchange_short_name":"AU","date":"2024-09-30","open":0.14,"high":0.145,"low":0.13,"close":0.145,"adjusted_close":0.145,"volume":81072},{"code":"FLC","exchange_short_name":"AU","date":"2024-09-30","open":0.09,"high":0.092,"low":0.089,"close":0.092,"adjusted_close":0.092,"volume":303024},{"code":"FLG","exchange_short_name":"AU","date":"2024-09-30","open":0.054,"high":0.055,"low":0.052,"close":0.052,"adjusted_close":0.052,"volume":571051},{"code":"FLN","exchange_short_name":"AU","date":"2024-09-30","open":0.185,"high":0.185,"low":0.18,"close":0.18,"adjusted_close":0.18,"volume":4000},{"code":"FLOT","exchange_short_name":"AU","date":"2024-09-30","open":24.98,"high":25,"low":24.97,"close":24.97,"adjusted_close":23.7022,"volume":32724},{"code":"FLT","exchange_short_name":"AU","date":"2024-09-30","open":22.41,"high":22.59,"low":22.23,"close":22.35,"adjusted_close":21.6654,"volume":935053},{"code":"FLX","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.16,"low":0.16,"close":0.16,"adjusted_close":0.16,"volume":165370},{"code":"FME","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.021,"low":0.021,"close":0.021,"adjusted_close":0.021,"volume":23810},{"code":"FMG","exchange_short_name":"AU","date":"2024-09-30","open":21.26,"high":21.59,"low":20.48,"close":20.68,"adjusted_close":19.4799,"volume":17830218},{"code":"FML","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.135,"low":0.135,"close":0.135,"adjusted_close":0.135,"volume":0},{"code":"FMR","exchange_short_name":"AU","date":"2024-09-30","open":0.18,"high":0.18,"low":0.17,"close":0.17,"adjusted_close":0.17,"volume":2637},{"code":"FND","exchange_short_name":"AU","date":"2024-09-30","open":5,"high":5.07,"low":4.75,"close":4.84,"adjusted_close":4.84,"volume":215540},{"code":"FNR","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.15,"low":0.15,"close":0.15,"adjusted_close":0.15,"volume":0},{"code":"FNX","exchange_short_name":"AU","date":"2024-09-30","open":0.285,"high":0.3,"low":0.285,"close":0.3,"adjusted_close":0.3,"volume":11663},{"code":"FOOD","exchange_short_name":"AU","date":"2024-09-30","open":6.63,"high":6.67,"low":6.63,"close":6.64,"adjusted_close":6.5794,"volume":11300},{"code":"FOS","exchange_short_name":"AU","date":"2024-09-30","open":0.27,"high":0.27,"low":0.27,"close":0.27,"adjusted_close":0.261,"volume":0},{"code":"FPC","exchange_short_name":"AU","date":"2024-09-30","open":0.88,"high":0.88,"low":0.88,"close":0.88,"adjusted_close":0.8476,"volume":0},{"code":"FPH","exchange_short_name":"AU","date":"2024-09-30","open":32.37,"high":32.73,"low":31.84,"close":32.11,"adjusted_close":31.7448,"volume":820545},{"code":"FPP","exchange_short_name":"AU","date":"2024-09-30","open":0.74,"high":0.74,"low":0.735,"close":0.74,"adjusted_close":0.74,"volume":42346},{"code":"FPR","exchange_short_name":"AU","date":"2024-09-30","open":3.07,"high":3.13,"low":3.06,"close":3.09,"adjusted_close":3.09,"volume":300288},{"code":"FRAR","exchange_short_name":"AU","date":"2024-09-30","open":1.005,"high":1.005,"low":1.005,"close":1.005,"adjusted_close":0.9891,"volume":7},{"code":"FRB","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.12,"low":0.105,"close":0.12,"adjusted_close":0.12,"volume":582955},{"code":"FRE","exchange_short_name":"AU","date":"2024-09-30","open":0.058,"high":0.058,"low":0.055,"close":0.058,"adjusted_close":0.058,"volume":33595},{"code":"FRGG","exchange_short_name":"AU","date":"2024-09-30","open":2.4,"high":2.41,"low":2.4,"close":2.4,"adjusted_close":1.8747,"volume":0},{"code":"FRI","exchange_short_name":"AU","date":"2024-09-30","open":0.845,"high":0.85,"low":0.835,"close":0.835,"adjusted_close":0.8111,"volume":82727},{"code":"FRM","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.11,"low":0.105,"close":0.105,"adjusted_close":0.105,"volume":4780},{"code":"FRS","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.014,"close":0.015,"adjusted_close":0.015,"volume":761611},{"code":"FRW","exchange_short_name":"AU","date":"2024-09-30","open":8.57,"high":8.57,"low":8.57,"close":8.57,"adjusted_close":8.2358,"volume":0},{"code":"FRX","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.0087,"close":0.0087,"adjusted_close":0.008,"volume":5189381},{"code":"FSA","exchange_short_name":"AU","date":"2024-09-30","open":0.84,"high":0.84,"low":0.84,"close":0.84,"adjusted_close":0.7809,"volume":0},{"code":"FSF","exchange_short_name":"AU","date":"2024-09-30","open":4.65,"high":4.68,"low":4.5,"close":4.65,"adjusted_close":4.5152,"volume":91006},{"code":"FSG","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.021,"low":0.02,"close":0.021,"adjusted_close":0.021,"volume":344932},{"code":"FSI","exchange_short_name":"AU","date":"2024-09-30","open":1.95,"high":1.95,"low":1.95,"close":1.95,"adjusted_close":1.8581,"volume":3999},{"code":"FTC","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":0},{"code":"FTEC","exchange_short_name":"AU","date":"2024-09-30","open":9.62,"high":9.68,"low":9.61,"close":9.68,"adjusted_close":9.68,"volume":159},{"code":"FTI","exchange_short_name":"AU","date":"2024-09-30","open":0.0463,"high":0.0463,"low":0.0454,"close":0.0454,"adjusted_close":0.2271,"volume":777},{"code":"FTL","exchange_short_name":"AU","date":"2024-09-30","open":0.105,"high":0.105,"low":0.099,"close":0.099,"adjusted_close":0.099,"volume":350603},{"code":"FTZ","exchange_short_name":"AU","date":"2024-09-30","open":0.026,"high":0.026,"low":0.026,"close":0.026,"adjusted_close":0.026,"volume":0},{"code":"FUEL","exchange_short_name":"AU","date":"2024-09-30","open":6.2,"high":6.25,"low":6.2,"close":6.23,"adjusted_close":6.1099,"volume":48628},{"code":"FUN","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.12,"low":0.12,"close":0.12,"adjusted_close":0.12,"volume":20000},{"code":"FUTR","exchange_short_name":"AU","date":"2024-09-30","open":35.23,"high":35.23,"low":35.23,"close":35.23,"adjusted_close":33.6546,"volume":0},{"code":"FWD","exchange_short_name":"AU","date":"2024-09-30","open":1.86,"high":1.86,"low":1.835,"close":1.845,"adjusted_close":1.6796,"volume":9333},{"code":"FXG","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.13,"low":0.115,"close":0.115,"adjusted_close":0.115,"volume":2077503},{"code":"FZR","exchange_short_name":"AU","date":"2024-09-30","open":0.125,"high":0.125,"low":0.12,"close":0.12,"adjusted_close":0.1045,"volume":480},{"code":"G11","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.019,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":1358783},{"code":"G1A","exchange_short_name":"AU","date":"2024-09-30","open":0.059,"high":0.059,"low":0.059,"close":0.059,"adjusted_close":0.059,"volume":0},{"code":"G200","exchange_short_name":"AU","date":"2024-09-30","open":28.43,"high":28.46,"low":28.43,"close":28.43,"adjusted_close":27.5832,"volume":1194},{"code":"G50","exchange_short_name":"AU","date":"2024-09-30","open":0.175,"high":0.175,"low":0.175,"close":0.175,"adjusted_close":0.175,"volume":115341},{"code":"G6M","exchange_short_name":"AU","date":"2024-09-30","open":0.0003,"high":0.0003,"low":0.0003,"close":0.0003,"adjusted_close":0.025,"volume":0},{"code":"G88","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.012,"low":0.011,"close":0.012,"adjusted_close":0.012,"volume":332007},{"code":"GAL","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.165,"low":0.155,"close":0.155,"adjusted_close":0.155,"volume":263770},{"code":"GAME","exchange_short_name":"AU","date":"2024-09-30","open":11.28,"high":11.28,"low":11.28,"close":11.28,"adjusted_close":11.1926,"volume":9},{"code":"GAP","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.125,"low":0.12,"close":0.125,"adjusted_close":0.125,"volume":23709},{"code":"GARP","exchange_short_name":"AU","date":"2024-09-30","open":10.13,"high":10.13,"low":9.99,"close":9.99,"adjusted_close":9.8825,"volume":11611},{"code":"GAS","exchange_short_name":"AU","date":"2024-09-30","open":0.05,"high":0.056,"low":0.05,"close":0.053,"adjusted_close":0.053,"volume":1801009},{"code":"GBE","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.04,"close":0.04,"adjusted_close":0.04,"volume":381},{"code":"GBND","exchange_short_name":"AU","date":"2024-09-30","open":21.07,"high":21.12,"low":21.05,"close":21.11,"adjusted_close":20.2961,"volume":1604},{"code":"GBR","exchange_short_name":"AU","date":"2024-09-30","open":0.057,"high":0.058,"low":0.055,"close":0.057,"adjusted_close":0.057,"volume":503083},{"code":"GBZ","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.009,"low":0.008,"close":0.009,"adjusted_close":0.009,"volume":1761258},{"code":"GC1","exchange_short_name":"AU","date":"2024-09-30","open":0.47,"high":0.48,"low":0.47,"close":0.475,"adjusted_close":0.4476,"volume":70351},{"code":"GC1PA","exchange_short_name":"AU","date":"2024-09-30","open":10,"high":10,"low":10,"close":10,"adjusted_close":9.373,"volume":0},{"code":"GCAP","exchange_short_name":"AU","date":"2024-09-30","open":8.9,"high":8.9,"low":8.9,"close":8.9,"adjusted_close":8.3288,"volume":6712},{"code":"GCI","exchange_short_name":"AU","date":"2024-09-30","open":2.05,"high":2.05,"low":2.045,"close":2.05,"adjusted_close":1.8962,"volume":153981},{"code":"GCM","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":0},{"code":"GCO2","exchange_short_name":"AU","date":"2024-09-30","open":8.06,"high":8.06,"low":8.06,"close":8.06,"adjusted_close":8.06,"volume":0},{"code":"GCR","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":230},{"code":"GDA","exchange_short_name":"AU","date":"2024-09-30","open":0.265,"high":0.265,"low":0.265,"close":0.265,"adjusted_close":0.265,"volume":38},{"code":"GDC","exchange_short_name":"AU","date":"2024-09-30","open":3.21,"high":3.22,"low":3.19,"close":3.21,"adjusted_close":2.2735,"volume":176863},{"code":"GDF","exchange_short_name":"AU","date":"2024-09-30","open":1.165,"high":1.165,"low":1.165,"close":1.165,"adjusted_close":1.1014,"volume":0},{"code":"GDG","exchange_short_name":"AU","date":"2024-09-30","open":2.92,"high":2.92,"low":2.79,"close":2.83,"adjusted_close":2.8195,"volume":238326},{"code":"GDI","exchange_short_name":"AU","date":"2024-09-30","open":0.67,"high":0.69,"low":0.67,"close":0.68,"adjusted_close":0.6277,"volume":684860},{"code":"GDM","exchange_short_name":"AU","date":"2024-09-30","open":0.225,"high":0.225,"low":0.225,"close":0.225,"adjusted_close":0.225,"volume":0},{"code":"GDX","exchange_short_name":"AU","date":"2024-09-30","open":59.22,"high":59.58,"low":58,"close":58.3,"adjusted_close":57.835,"volume":27784},{"code":"GEAR","exchange_short_name":"AU","date":"2024-09-30","open":32.21,"high":32.49,"low":32.17,"close":32.19,"adjusted_close":31.6981,"volume":178617},{"code":"GED","exchange_short_name":"AU","date":"2024-09-30","open":0.038,"high":0.038,"low":0.037,"close":0.038,"adjusted_close":0.038,"volume":786501},{"code":"GEM","exchange_short_name":"AU","date":"2024-09-30","open":1.41,"high":1.415,"low":1.39,"close":1.415,"adjusted_close":1.3433,"volume":1585598},{"code":"GEN","exchange_short_name":"AU","date":"2024-09-30","open":0.075,"high":0.085,"low":0.075,"close":0.078,"adjusted_close":0.078,"volume":656013},{"code":"GES","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":0},{"code":"GFL","exchange_short_name":"AU","date":"2024-09-30","open":3.28,"high":3.28,"low":3.28,"close":3.28,"adjusted_close":3.28,"volume":304},{"code":"GG8","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.016,"close":0.017,"adjusted_close":0.17,"volume":353086},{"code":"GGAB","exchange_short_name":"AU","date":"2024-09-30","open":22.66,"high":22.66,"low":22.65,"close":22.65,"adjusted_close":21.9945,"volume":720},{"code":"GGE","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":784671},{"code":"GGFD","exchange_short_name":"AU","date":"2024-09-30","open":22.19,"high":22.2,"low":22.19,"close":22.2,"adjusted_close":22.2,"volume":675},{"code":"GGOV","exchange_short_name":"AU","date":"2024-09-30","open":14.83,"high":14.85,"low":14.81,"close":14.81,"adjusted_close":14.261,"volume":280402},{"code":"GGUS","exchange_short_name":"AU","date":"2024-09-30","open":42.48,"high":42.49,"low":42.21,"close":42.21,"adjusted_close":41.3631,"volume":26461},{"code":"GGX","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":0},{"code":"GHHF","exchange_short_name":"AU","date":"2024-09-30","open":27.97,"high":27.97,"low":27.8,"close":27.8,"adjusted_close":27.0789,"volume":913},{"code":"GHY","exchange_short_name":"AU","date":"2024-09-30","open":0.68,"high":0.705,"low":0.665,"close":0.7,"adjusted_close":0.7,"volume":376599},{"code":"GIB","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.038,"close":0.038,"adjusted_close":0.038,"volume":8513},{"code":"GIVE","exchange_short_name":"AU","date":"2024-09-30","open":3.22,"high":3.22,"low":3.2,"close":3.2,"adjusted_close":2.8392,"volume":1633},{"code":"GL1","exchange_short_name":"AU","date":"2024-09-30","open":0.2,"high":0.22,"low":0.2,"close":0.22,"adjusted_close":0.22,"volume":1188024},{"code":"GLA","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.017,"close":0.017,"adjusted_close":0.017,"volume":480},{"code":"GLB","exchange_short_name":"AU","date":"2024-09-30","open":3.75,"high":3.75,"low":3.72,"close":3.75,"adjusted_close":3.5213,"volume":524},{"code":"GLDN","exchange_short_name":"AU","date":"2024-09-30","open":30.77,"high":30.77,"low":30.51,"close":30.54,"adjusted_close":30.5106,"volume":5517},{"code":"GLE","exchange_short_name":"AU","date":"2024-09-30","open":0.2,"high":0.2,"low":0.2,"close":0.2,"adjusted_close":0.2,"volume":0},{"code":"GLH","exchange_short_name":"AU","date":"2024-09-30","open":0.14,"high":0.14,"low":0.14,"close":0.14,"adjusted_close":0.14,"volume":0},{"code":"GLIN","exchange_short_name":"AU","date":"2024-09-30","open":27.44,"high":27.49,"low":27.4,"close":27.42,"adjusted_close":26.5199,"volume":82314},{"code":"GLL","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.013,"low":0.013,"close":0.013,"adjusted_close":0.013,"volume":72467},{"code":"GLN","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.125,"low":0.115,"close":0.12,"adjusted_close":0.12,"volume":4346054},{"code":"GLOB","exchange_short_name":"AU","date":"2024-09-30","open":4.52,"high":4.54,"low":4.52,"close":4.52,"adjusted_close":4.1157,"volume":196946},{"code":"GLPR","exchange_short_name":"AU","date":"2024-09-30","open":28.86,"high":28.86,"low":28.66,"close":28.67,"adjusted_close":27.5467,"volume":24131},{"code":"GMD","exchange_short_name":"AU","date":"2024-09-30","open":2.14,"high":2.14,"low":2.03,"close":2.06,"adjusted_close":2.06,"volume":5991535},{"code":"GMG","exchange_short_name":"AU","date":"2024-09-30","open":36.45,"high":37.08,"low":36.19,"close":36.99,"adjusted_close":36.6789,"volume":6929273},{"code":"GML","exchange_short_name":"AU","date":"2024-09-30","open":0.0235,"high":0.0235,"low":0.0235,"close":0.0235,"adjusted_close":0.0235,"volume":245019},{"code":"GMN","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.15,"volume":102495},{"code":"GMNDA","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.15,"volume":102495},{"code":"GMTL","exchange_short_name":"AU","date":"2024-09-30","open":7.62,"high":7.65,"low":7.62,"close":7.64,"adjusted_close":7.6152,"volume":9214},{"code":"GMVW","exchange_short_name":"AU","date":"2024-09-30","open":39.76,"high":39.78,"low":39.73,"close":39.78,"adjusted_close":37.932,"volume":349},{"code":"GNC","exchange_short_name":"AU","date":"2024-09-30","open":9.02,"high":9.27,"low":9.01,"close":9.2,"adjusted_close":8.6518,"volume":518443},{"code":"GNE","exchange_short_name":"AU","date":"2024-09-30","open":1.975,"high":1.985,"low":1.94,"close":1.945,"adjusted_close":1.8267,"volume":57828},{"code":"GNG","exchange_short_name":"AU","date":"2024-09-30","open":2,"high":2.03,"low":2,"close":2.02,"adjusted_close":1.9012,"volume":179322},{"code":"GNM","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.016,"low":0.015,"close":0.016,"adjusted_close":0.016,"volume":410162},{"code":"GNP","exchange_short_name":"AU","date":"2024-09-30","open":2.47,"high":2.5,"low":2.43,"close":2.45,"adjusted_close":2.411,"volume":332980},{"code":"GOAT","exchange_short_name":"AU","date":"2024-09-30","open":26.95,"high":27.05,"low":26.95,"close":27.05,"adjusted_close":25.4772,"volume":2019},{"code":"GOLD","exchange_short_name":"AU","date":"2024-09-30","open":35.54,"high":35.54,"low":35.28,"close":35.37,"adjusted_close":35.37,"volume":241925},{"code":"GOOD","exchange_short_name":"AU","date":"2024-09-30","open":50.86,"high":50.86,"low":50.86,"close":50.86,"adjusted_close":48.2709,"volume":0},{"code":"GOR","exchange_short_name":"AU","date":"2024-09-30","open":1.71,"high":1.73,"low":1.6825,"close":1.71,"adjusted_close":1.4867,"volume":6531440},{"code":"GOVT","exchange_short_name":"AU","date":"2024-09-30","open":24.51,"high":24.51,"low":24.44,"close":24.45,"adjusted_close":23.8009,"volume":4408},{"code":"GOW","exchange_short_name":"AU","date":"2024-09-30","open":2.2,"high":2.2,"low":2.17,"close":2.17,"adjusted_close":2.1057,"volume":4196},{"code":"GOZ","exchange_short_name":"AU","date":"2024-09-30","open":2.68,"high":2.7,"low":2.655,"close":2.67,"adjusted_close":2.4583,"volume":675000},{"code":"GPEQ","exchange_short_name":"AU","date":"2024-09-30","open":22.4,"high":22.4,"low":22.32,"close":22.32,"adjusted_close":21.6442,"volume":7758},{"code":"GPR","exchange_short_name":"AU","date":"2024-09-30","open":0.0247,"high":0.0247,"low":0.0237,"close":0.0247,"adjusted_close":0.024,"volume":711306},{"code":"GPT","exchange_short_name":"AU","date":"2024-09-30","open":5.08,"high":5.08,"low":4.98,"close":4.98,"adjusted_close":4.7333,"volume":8614118},{"code":"GQG","exchange_short_name":"AU","date":"2024-09-30","open":2.79,"high":2.86,"low":2.79,"close":2.81,"adjusted_close":2.543,"volume":2410940},{"code":"GR8","exchange_short_name":"AU","date":"2024-09-30","open":0.17,"high":0.17,"low":0.17,"close":0.17,"adjusted_close":0.17,"volume":0},{"code":"GRE","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.12,"low":0.1,"close":0.11,"adjusted_close":0.11,"volume":309512},{"code":"GRL","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.015,"low":0.013,"close":0.015,"adjusted_close":0.015,"volume":27424},{"code":"GRNV","exchange_short_name":"AU","date":"2024-09-30","open":32.17,"high":32.22,"low":32.07,"close":32.07,"adjusted_close":30.9899,"volume":2537},{"code":"GROW","exchange_short_name":"AU","date":"2024-09-30","open":3.74,"high":3.74,"low":3.73,"close":3.73,"adjusted_close":3.5248,"volume":9990},{"code":"GRR","exchange_short_name":"AU","date":"2024-09-30","open":0.285,"high":0.295,"low":0.27,"close":0.28,"adjusted_close":0.28,"volume":2598779},{"code":"GRV","exchange_short_name":"AU","date":"2024-09-30","open":0.025,"high":0.026,"low":0.025,"close":0.026,"adjusted_close":0.026,"volume":56208},{"code":"GRX","exchange_short_name":"AU","date":"2024-09-30","open":0.67,"high":0.67,"low":0.67,"close":0.67,"adjusted_close":0.67,"volume":0},{"code":"GSM","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.01,"close":0.012,"adjusted_close":0.012,"volume":500541},{"code":"GSN","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.019,"low":0.018,"close":0.019,"adjusted_close":0.019,"volume":294529},{"code":"GSS","exchange_short_name":"AU","date":"2024-09-30","open":0.68,"high":0.68,"low":0.655,"close":0.665,"adjusted_close":0.665,"volume":26885},{"code":"GT1","exchange_short_name":"AU","date":"2024-09-30","open":0.091,"high":0.093,"low":0.09,"close":0.09,"adjusted_close":0.09,"volume":94588},{"code":"GTE","exchange_short_name":"AU","date":"2024-09-30","open":0.035,"high":0.035,"low":0.033,"close":0.034,"adjusted_close":0.034,"volume":1214490},{"code":"GTG","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.041,"low":0.039,"close":0.039,"adjusted_close":0.039,"volume":6608},{"code":"GTH","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":0},{"code":"GTI","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.075,"volume":2078},{"code":"GTK","exchange_short_name":"AU","date":"2024-09-30","open":10.66,"high":10.66,"low":10.06,"close":10.49,"adjusted_close":10.49,"volume":401124},{"code":"GTN","exchange_short_name":"AU","date":"2024-09-30","open":0.465,"high":0.47,"low":0.465,"close":0.47,"adjusted_close":0.2678,"volume":104724},{"code":"GTR","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.004,"close":0.004,"adjusted_close":0.16,"volume":24564},{"code":"GUE","exchange_short_name":"AU","date":"2024-09-30","open":0.069,"high":0.074,"low":0.068,"close":0.072,"adjusted_close":0.072,"volume":572493},{"code":"GUL","exchange_short_name":"AU","date":"2024-09-30","open":0.065,"high":0.065,"low":0.065,"close":0.065,"adjusted_close":0.0602,"volume":0},{"code":"GVF","exchange_short_name":"AU","date":"2024-09-30","open":1.22,"high":1.24,"low":1.21,"close":1.21,"adjusted_close":1.1532,"volume":109164},{"code":"GW1","exchange_short_name":"AU","date":"2024-09-30","open":0.042,"high":0.042,"low":0.039,"close":0.04,"adjusted_close":0.04,"volume":204740},{"code":"GWA","exchange_short_name":"AU","date":"2024-09-30","open":2.45,"high":2.455,"low":2.4,"close":2.41,"adjusted_close":2.2687,"volume":82239},{"code":"GWR","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.082,"low":0.0795,"close":0.082,"adjusted_close":0.082,"volume":470812},{"code":"GXAI","exchange_short_name":"AU","date":"2024-09-30","open":10.58,"high":10.58,"low":10.5,"close":10.54,"adjusted_close":10.3681,"volume":40134},{"code":"GXLD","exchange_short_name":"AU","date":"2024-09-30","open":38.57,"high":38.6,"low":38.31,"close":38.36,"adjusted_close":38.36,"volume":1878},{"code":"GYG","exchange_short_name":"AU","date":"2024-09-30","open":40.08,"high":40.5,"low":39.22,"close":39.95,"adjusted_close":39.7504,"volume":204361},{"code":"H100","exchange_short_name":"AU","date":"2024-09-30","open":11.15,"high":11.15,"low":11.15,"close":11.15,"adjusted_close":10.5919,"volume":348},{"code":"H2G","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.005,"low":0.004,"close":0.005,"adjusted_close":0.005,"volume":3279086},{"code":"HACK","exchange_short_name":"AU","date":"2024-09-30","open":11.71,"high":11.74,"low":11.6,"close":11.6,"adjusted_close":11.2782,"volume":100333},{"code":"HAL","exchange_short_name":"AU","date":"2024-09-30","open":0.063,"high":0.063,"low":0.063,"close":0.063,"adjusted_close":0.063,"volume":1510},{"code":"HAR","exchange_short_name":"AU","date":"2024-09-30","open":0.044,"high":0.044,"low":0.04,"close":0.04,"adjusted_close":0.04,"volume":20023},{"code":"HAS","exchange_short_name":"AU","date":"2024-09-30","open":0.28,"high":0.29,"low":0.28,"close":0.29,"adjusted_close":0.29,"volume":37949},{"code":"HAV","exchange_short_name":"AU","date":"2024-09-30","open":0.205,"high":0.215,"low":0.205,"close":0.205,"adjusted_close":0.205,"volume":262361},{"code":"HAW","exchange_short_name":"AU","date":"2024-09-30","open":0.061,"high":0.061,"low":0.061,"close":0.061,"adjusted_close":0.061,"volume":1114},{"code":"HBRD","exchange_short_name":"AU","date":"2024-09-30","open":10.21,"high":10.21,"low":10.2,"close":10.21,"adjusted_close":9.6161,"volume":357615},{"code":"HCD","exchange_short_name":"AU","date":"2024-09-30","open":0.0033,"high":0.0033,"low":0.0033,"close":0.0033,"adjusted_close":0.003,"volume":0},{"code":"HCF","exchange_short_name":"AU","date":"2024-09-30","open":0.85,"high":0.85,"low":0.85,"close":0.85,"adjusted_close":0.85,"volume":5087},{"code":"HCH","exchange_short_name":"AU","date":"2024-09-30","open":0.8687,"high":0.8938,"low":0.8587,"close":0.8687,"adjusted_close":0.865,"volume":193039},{"code":"HCL","exchange_short_name":"AU","date":"2024-09-30","open":0.19,"high":0.19,"low":0.19,"close":0.19,"adjusted_close":0.19,"volume":1700},{"code":"HCRD","exchange_short_name":"AU","date":"2024-09-30","open":24.75,"high":24.78,"low":24.71,"close":24.71,"adjusted_close":23.4725,"volume":22672},{"code":"HCT","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":30000},{"code":"HCW","exchange_short_name":"AU","date":"2024-09-30","open":1.14,"high":1.165,"low":1.14,"close":1.165,"adjusted_close":1.1411,"volume":822843},{"code":"HDN","exchange_short_name":"AU","date":"2024-09-30","open":1.255,"high":1.27,"low":1.245,"close":1.245,"adjusted_close":1.1629,"volume":5173146},{"code":"HE8","exchange_short_name":"AU","date":"2024-09-30","open":0.0171,"high":0.0171,"low":0.0171,"close":0.0171,"adjusted_close":0.016,"volume":0},{"code":"HETH","exchange_short_name":"AU","date":"2024-09-30","open":14.65,"high":14.65,"low":14.57,"close":14.57,"adjusted_close":14.1531,"volume":22220},{"code":"HEUR","exchange_short_name":"AU","date":"2024-09-30","open":14.66,"high":14.79,"low":14.66,"close":14.79,"adjusted_close":14.7634,"volume":15152},{"code":"HFR","exchange_short_name":"AU","date":"2024-09-30","open":0.32,"high":0.33,"low":0.31,"close":0.33,"adjusted_close":0.33,"volume":204562},{"code":"HFY","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":90},{"code":"HGBL","exchange_short_name":"AU","date":"2024-09-30","open":65.33,"high":65.33,"low":65.08,"close":65.08,"adjusted_close":63.6388,"volume":43354},{"code":"HGEN","exchange_short_name":"AU","date":"2024-09-30","open":4.47,"high":4.5,"low":4.46,"close":4.47,"adjusted_close":4.4484,"volume":15019},{"code":"HGH","exchange_short_name":"AU","date":"2024-09-30","open":0.955,"high":0.955,"low":0.955,"close":0.955,"adjusted_close":0.9123,"volume":21},{"code":"HGL","exchange_short_name":"AU","date":"2024-09-30","open":0.175,"high":0.175,"low":0.175,"close":0.175,"adjusted_close":0.175,"volume":0},{"code":"HGO","exchange_short_name":"AU","date":"2024-09-30","open":0.068,"high":0.068,"low":0.064,"close":0.065,"adjusted_close":0.065,"volume":5299370},{"code":"HGV","exchange_short_name":"AU","date":"2024-09-30","open":0.053,"high":0.054,"low":0.053,"close":0.054,"adjusted_close":0.054,"volume":165000},{"code":"HHIF","exchange_short_name":"AU","date":"2024-09-30","open":0.97,"high":0.97,"low":0.97,"close":0.97,"adjusted_close":0.97,"volume":205},{"code":"HHR","exchange_short_name":"AU","date":"2024-09-30","open":0.0065,"high":0.0065,"low":0.0065,"close":0.0065,"adjusted_close":0.0065,"volume":0},{"code":"HIO","exchange_short_name":"AU","date":"2024-09-30","open":0.025,"high":0.026,"low":0.024,"close":0.026,"adjusted_close":0.026,"volume":923855},{"code":"HIQ","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":3943},{"code":"HIT","exchange_short_name":"AU","date":"2024-09-30","open":1.905,"high":1.95,"low":1.905,"close":1.95,"adjusted_close":1.8544,"volume":8113},{"code":"HJHI","exchange_short_name":"AU","date":"2024-09-30","open":0.97,"high":0.985,"low":0.97,"close":0.985,"adjusted_close":0.9592,"volume":381},{"code":"HJPN","exchange_short_name":"AU","date":"2024-09-30","open":19.41,"high":19.84,"low":18.94,"close":18.94,"adjusted_close":18.8229,"volume":31094},{"code":"HJZP","exchange_short_name":"AU","date":"2024-09-30","open":0.87,"high":0.87,"low":0.87,"close":0.87,"adjusted_close":0.87,"volume":709},{"code":"HLI","exchange_short_name":"AU","date":"2024-09-30","open":4.07,"high":4.075,"low":4.02,"close":4.06,"adjusted_close":3.4677,"volume":1113874},{"code":"HLO","exchange_short_name":"AU","date":"2024-09-30","open":1.98,"high":2.01,"low":1.955,"close":1.965,"adjusted_close":1.8157,"volume":329094},{"code":"HLS","exchange_short_name":"AU","date":"2024-09-30","open":1.755,"high":1.7775,"low":1.72,"close":1.725,"adjusted_close":1.2624,"volume":1828459},{"code":"HLTH","exchange_short_name":"AU","date":"2024-09-30","open":11.36,"high":11.36,"low":11.08,"close":11.08,"adjusted_close":11.0603,"volume":24028},{"code":"HLX","exchange_short_name":"AU","date":"2024-09-30","open":0.0048,"high":0.006,"low":0.0048,"close":0.0054,"adjusted_close":0.0045,"volume":3464521},{"code":"HM1","exchange_short_name":"AU","date":"2024-09-30","open":2.86,"high":2.86,"low":2.82,"close":2.84,"adjusted_close":2.7005,"volume":85699},{"code":"HMC","exchange_short_name":"AU","date":"2024-09-30","open":7.95,"high":8.25,"low":7.92,"close":8.2,"adjusted_close":8.0246,"volume":1851374},{"code":"HMD","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.021,"low":0.02,"close":0.021,"adjusted_close":0.021,"volume":370837},{"code":"HMG","exchange_short_name":"AU","date":"2024-09-30","open":0.068,"high":0.068,"low":0.068,"close":0.068,"adjusted_close":0.068,"volume":0},{"code":"HMI","exchange_short_name":"AU","date":"2024-09-30","open":0.054,"high":0.057,"low":0.054,"close":0.057,"adjusted_close":0.057,"volume":362559},{"code":"HMX","exchange_short_name":"AU","date":"2024-09-30","open":0.036,"high":0.037,"low":0.034,"close":0.035,"adjusted_close":0.035,"volume":766010},{"code":"HMY","exchange_short_name":"AU","date":"2024-09-30","open":0.4,"high":0.4,"low":0.4,"close":0.4,"adjusted_close":0.4,"volume":249},{"code":"HNDQ","exchange_short_name":"AU","date":"2024-09-30","open":40.6,"high":40.6,"low":40.37,"close":40.38,"adjusted_close":39.5966,"volume":17169},{"code":"HNG","exchange_short_name":"AU","date":"2024-09-30","open":0.32,"high":0.335,"low":0.315,"close":0.32,"adjusted_close":0.2983,"volume":55022},{"code":"HOR","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":144110},{"code":"HPC","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":0},{"code":"HPG","exchange_short_name":"AU","date":"2024-09-30","open":1.26,"high":1.2625,"low":1.235,"close":1.255,"adjusted_close":1.255,"volume":218198},{"code":"HPI","exchange_short_name":"AU","date":"2024-09-30","open":3.73,"high":3.74,"low":3.705,"close":3.71,"adjusted_close":3.6101,"volume":1085587},{"code":"HPP","exchange_short_name":"AU","date":"2024-09-30","open":0.042,"high":0.042,"low":0.042,"close":0.042,"adjusted_close":0.042,"volume":0},{"code":"HPR","exchange_short_name":"AU","date":"2024-09-30","open":0.061,"high":0.063,"low":0.061,"close":0.063,"adjusted_close":0.063,"volume":170000},{"code":"HQLT","exchange_short_name":"AU","date":"2024-09-30","open":30.36,"high":30.36,"low":30.1,"close":30.1,"adjusted_close":29.3204,"volume":20368},{"code":"HQUS","exchange_short_name":"AU","date":"2024-09-30","open":43.82,"high":43.86,"low":43.8,"close":43.83,"adjusted_close":42.8447,"volume":3762},{"code":"HRE","exchange_short_name":"AU","date":"2024-09-30","open":0.0344,"high":0.0344,"low":0.0344,"close":0.0344,"adjusted_close":0.032,"volume":0},{"code":"HRN","exchange_short_name":"AU","date":"2024-09-30","open":0.37,"high":0.37,"low":0.37,"close":0.37,"adjusted_close":0.37,"volume":0},{"code":"HRZ","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.049,"low":0.047,"close":0.048,"adjusted_close":0.048,"volume":880135},{"code":"HSN","exchange_short_name":"AU","date":"2024-09-30","open":4.72,"high":4.78,"low":4.7,"close":4.76,"adjusted_close":4.6718,"volume":224567},{"code":"HT8","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":2000},{"code":"HTA","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.027,"low":0.027,"close":0.027,"adjusted_close":0.027,"volume":0},{"code":"HTG","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.018,"low":0.017,"close":0.018,"adjusted_close":0.018,"volume":255194},{"code":"HTM","exchange_short_name":"AU","date":"2024-09-30","open":0.145,"high":0.145,"low":0.145,"close":0.145,"adjusted_close":0.145,"volume":0},{"code":"HUB","exchange_short_name":"AU","date":"2024-09-30","open":59.3,"high":59.4,"low":58.26,"close":58.37,"adjusted_close":57.9897,"volume":209202},{"code":"HUM","exchange_short_name":"AU","date":"2024-09-30","open":0.845,"high":0.875,"low":0.84,"close":0.84,"adjusted_close":0.8136,"volume":1769481},{"code":"HVLU","exchange_short_name":"AU","date":"2024-09-30","open":26.78,"high":26.78,"low":26.78,"close":26.78,"adjusted_close":25.8609,"volume":0},{"code":"HVN","exchange_short_name":"AU","date":"2024-09-30","open":4.94,"high":4.98,"low":4.915,"close":4.95,"adjusted_close":4.7131,"volume":1458652},{"code":"HVST","exchange_short_name":"AU","date":"2024-09-30","open":13.76,"high":13.85,"low":13.76,"close":13.81,"adjusted_close":12.9732,"volume":31459},{"code":"HVY","exchange_short_name":"AU","date":"2024-09-30","open":0.093,"high":0.093,"low":0.092,"close":0.093,"adjusted_close":0.093,"volume":28000},{"code":"HWK","exchange_short_name":"AU","date":"2024-09-30","open":0.05,"high":0.05,"low":0.04,"close":0.04,"adjusted_close":0.04,"volume":7212702.3},{"code":"HXG","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.023,"low":0.023,"close":0.023,"adjusted_close":0.023,"volume":355222},{"code":"HXL","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.017,"close":0.017,"adjusted_close":0.017,"volume":0},{"code":"HYD","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.013,"low":0.013,"close":0.013,"adjusted_close":0.013,"volume":0},{"code":"HYGG","exchange_short_name":"AU","date":"2024-09-30","open":5.27,"high":5.27,"low":5.21,"close":5.22,"adjusted_close":5.22,"volume":107682},{"code":"HYT","exchange_short_name":"AU","date":"2024-09-30","open":0.051,"high":0.054,"low":0.05,"close":0.054,"adjusted_close":0.054,"volume":12609863},{"code":"HZN","exchange_short_name":"AU","date":"2024-09-30","open":0.195,"high":0.2,"low":0.1925,"close":0.2,"adjusted_close":0.1721,"volume":1717820},{"code":"HZR","exchange_short_name":"AU","date":"2024-09-30","open":0.3,"high":0.38,"low":0.3,"close":0.365,"adjusted_close":0.365,"volume":935775},{"code":"I88","exchange_short_name":"AU","date":"2024-09-30","open":0.53,"high":0.54,"low":0.51,"close":0.51,"adjusted_close":0.51,"volume":352486},{"code":"IAA","exchange_short_name":"AU","date":"2024-09-30","open":107,"high":109.39,"low":106.24,"close":107.12,"adjusted_close":102.5364,"volume":16358},{"code":"IAF","exchange_short_name":"AU","date":"2024-09-30","open":103.18,"high":103.18,"low":103.01,"close":103.05,"adjusted_close":100.0897,"volume":23256},{"code":"IAG","exchange_short_name":"AU","date":"2024-09-30","open":7.38,"high":7.38,"low":7.265,"close":7.36,"adjusted_close":7.0956,"volume":6385540},{"code":"IAGPE","exchange_short_name":"AU","date":"2024-09-30","open":105.5,"high":105.93,"low":105.15,"close":105.21,"adjusted_close":99.1377,"volume":2461},{"code":"IAGPF","exchange_short_name":"AU","date":"2024-09-30","open":104.95,"high":105.28,"low":104.8,"close":105.28,"adjusted_close":99.3858,"volume":3103},{"code":"IAM","exchange_short_name":"AU","date":"2024-09-30","open":0.051,"high":0.051,"low":0.051,"close":0.051,"adjusted_close":0.051,"volume":0},{"code":"IBAL","exchange_short_name":"AU","date":"2024-09-30","open":28.95,"high":28.95,"low":28.95,"close":28.95,"adjusted_close":27.8284,"volume":0},{"code":"IBC","exchange_short_name":"AU","date":"2024-09-30","open":0.455,"high":0.455,"low":0.455,"close":0.455,"adjusted_close":0.4299,"volume":0},{"code":"IBG","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.25,"volume":0},{"code":"IBTC","exchange_short_name":"AU","date":"2024-09-30","open":9.43,"high":9.43,"low":9.23,"close":9.23,"adjusted_close":9.23,"volume":17142},{"code":"IBUY","exchange_short_name":"AU","date":"2024-09-30","open":13.61,"high":13.61,"low":13.61,"close":13.61,"adjusted_close":13.61,"volume":2000},{"code":"IBX","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.05,"low":0.027,"close":0.04,"adjusted_close":0.04,"volume":2377395},{"code":"ICE","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":0},{"code":"ICG","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":962911},{"code":"ICI","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.022,"close":0.023,"adjusted_close":0.023,"volume":1990676},{"code":"ICL","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.039,"close":0.039,"adjusted_close":0.039,"volume":53803},{"code":"ICN","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":0},{"code":"ICOR","exchange_short_name":"AU","date":"2024-09-30","open":96.2,"high":96.22,"low":96.11,"close":96.22,"adjusted_close":92.291,"volume":2296},{"code":"ICR","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.014,"low":0.014,"close":0.014,"adjusted_close":0.014,"volume":56020},{"code":"ICU","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":0},{"code":"ID8","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.012,"low":0.011,"close":0.012,"adjusted_close":0.012,"volume":631836},{"code":"IDA","exchange_short_name":"AU","date":"2024-09-30","open":0.097,"high":0.097,"low":0.096,"close":0.097,"adjusted_close":0.0221,"volume":470983},{"code":"IDT","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.12,"low":0.1125,"close":0.115,"adjusted_close":0.115,"volume":182975},{"code":"IDX","exchange_short_name":"AU","date":"2024-09-30","open":3,"high":3,"low":2.96,"close":2.97,"adjusted_close":2.8955,"volume":966159},{"code":"IEAT","exchange_short_name":"AU","date":"2024-09-30","open":11.4,"high":11.4,"low":11.365,"close":11.365,"adjusted_close":11.365,"volume":396},{"code":"IEC","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.083,"volume":0},{"code":"IEL","exchange_short_name":"AU","date":"2024-09-30","open":16.26,"high":16.38,"low":15.86,"close":15.9,"adjusted_close":15.6142,"volume":1000379},{"code":"IEM","exchange_short_name":"AU","date":"2024-09-30","open":68.01,"high":68.08,"low":67.25,"close":67.56,"adjusted_close":66.2969,"volume":33045},{"code":"IEQ","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.04,"close":0.04,"adjusted_close":0.04,"volume":0},{"code":"IESG","exchange_short_name":"AU","date":"2024-09-30","open":30.65,"high":30.87,"low":30.65,"close":30.75,"adjusted_close":30.0125,"volume":7967},{"code":"IEU","exchange_short_name":"AU","date":"2024-09-30","open":84.88,"high":84.94,"low":84.67,"close":84.77,"adjusted_close":82.5658,"volume":5588},{"code":"IFL","exchange_short_name":"AU","date":"2024-09-30","open":2.63,"high":2.675,"low":2.615,"close":2.63,"adjusted_close":2.63,"volume":1090063},{"code":"IFM","exchange_short_name":"AU","date":"2024-09-30","open":1.6,"high":1.6,"low":1.585,"close":1.59,"adjusted_close":1.5476,"volume":39680},{"code":"IFRA","exchange_short_name":"AU","date":"2024-09-30","open":22.5,"high":22.5,"low":22.25,"close":22.31,"adjusted_close":21.4118,"volume":60744},{"code":"IFT","exchange_short_name":"AU","date":"2024-09-30","open":11.55,"high":11.55,"low":11.25,"close":11.41,"adjusted_close":11.159,"volume":479634},{"code":"IG6","exchange_short_name":"AU","date":"2024-09-30","open":0.073,"high":0.075,"low":0.072,"close":0.072,"adjusted_close":0.072,"volume":181254},{"code":"IGB","exchange_short_name":"AU","date":"2024-09-30","open":99.49,"high":99.6,"low":99.42,"close":99.42,"adjusted_close":96.4765,"volume":4686},{"code":"IGL","exchange_short_name":"AU","date":"2024-09-30","open":2.1,"high":2.1,"low":2.04,"close":2.04,"adjusted_close":1.9053,"volume":142852},{"code":"IGO","exchange_short_name":"AU","date":"2024-09-30","open":5.76,"high":5.925,"low":5.76,"close":5.86,"adjusted_close":5.86,"volume":5527773},{"code":"IGRO","exchange_short_name":"AU","date":"2024-09-30","open":32.08,"high":32.1,"low":32.05,"close":32.1,"adjusted_close":31.0054,"volume":655},{"code":"IHCB","exchange_short_name":"AU","date":"2024-09-30","open":95,"high":95.16,"low":94.86,"close":94.93,"adjusted_close":89.0469,"volume":2810},{"code":"IHD","exchange_short_name":"AU","date":"2024-09-30","open":14.71,"high":14.8,"low":14.71,"close":14.77,"adjusted_close":14.0714,"volume":11689},{"code":"IHEB","exchange_short_name":"AU","date":"2024-09-30","open":77.88,"high":77.88,"low":77.63,"close":77.72,"adjusted_close":72.1323,"volume":1306},{"code":"IHHY","exchange_short_name":"AU","date":"2024-09-30","open":94.95,"high":95.24,"low":94.91,"close":95.24,"adjusted_close":87.768,"volume":4485},{"code":"IHOO","exchange_short_name":"AU","date":"2024-09-30","open":178.9,"high":178.93,"low":177.73,"close":178,"adjusted_close":176.5395,"volume":1923},{"code":"IHVV","exchange_short_name":"AU","date":"2024-09-30","open":52.63,"high":52.63,"low":52.48,"close":52.5,"adjusted_close":52.0431,"volume":20930},{"code":"IHWL","exchange_short_name":"AU","date":"2024-09-30","open":52.58,"high":52.58,"low":52.32,"close":52.43,"adjusted_close":51.848,"volume":10885},{"code":"IIGF","exchange_short_name":"AU","date":"2024-09-30","open":3.15,"high":3.17,"low":3.15,"close":3.15,"adjusted_close":3.0897,"volume":22966},{"code":"IIND","exchange_short_name":"AU","date":"2024-09-30","open":12.54,"high":12.54,"low":12.21,"close":12.21,"adjusted_close":12.1397,"volume":140679},{"code":"IIQ","exchange_short_name":"AU","date":"2024-09-30","open":0.485,"high":0.5,"low":0.48,"close":0.5,"adjusted_close":0.5,"volume":40613},{"code":"IISV","exchange_short_name":"AU","date":"2024-09-30","open":3.28,"high":3.29,"low":3.28,"close":3.29,"adjusted_close":3.0555,"volume":26850},{"code":"IJH","exchange_short_name":"AU","date":"2024-09-30","open":45.27,"high":45.27,"low":45.02,"close":45.05,"adjusted_close":44.4001,"volume":39675},{"code":"IJP","exchange_short_name":"AU","date":"2024-09-30","open":104.27,"high":104.46,"low":103.37,"close":103.8,"adjusted_close":101.5776,"volume":25554},{"code":"IJR","exchange_short_name":"AU","date":"2024-09-30","open":170,"high":170.1,"low":169.04,"close":169.25,"adjusted_close":165.8012,"volume":6772},{"code":"IKE","exchange_short_name":"AU","date":"2024-09-30","open":0.565,"high":0.565,"low":0.565,"close":0.565,"adjusted_close":0.565,"volume":1},{"code":"IKO","exchange_short_name":"AU","date":"2024-09-30","open":97.07,"high":97.07,"low":95.3,"close":95.3,"adjusted_close":94.1002,"volume":923},{"code":"ILA","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.08,"low":0.08,"close":0.08,"adjusted_close":0.08,"volume":133243},{"code":"ILB","exchange_short_name":"AU","date":"2024-09-30","open":127.79,"high":127.98,"low":127.38,"close":127.7,"adjusted_close":125.6327,"volume":6615},{"code":"ILC","exchange_short_name":"AU","date":"2024-09-30","open":32.06,"high":32.32,"low":32.06,"close":32.24,"adjusted_close":30.8785,"volume":15374},{"code":"ILT","exchange_short_name":"AU","date":"2024-09-30","open":0.23,"high":0.24,"low":0.23,"close":0.23,"adjusted_close":0.23,"volume":212612},{"code":"ILU","exchange_short_name":"AU","date":"2024-09-30","open":7.05,"high":7.2,"low":6.91,"close":6.97,"adjusted_close":6.8835,"volume":2296182},{"code":"IMA","exchange_short_name":"AU","date":"2024-09-30","open":0.071,"high":0.071,"low":0.068,"close":0.068,"adjusted_close":0.068,"volume":84484},{"code":"IMB","exchange_short_name":"AU","date":"2024-09-30","open":0.665,"high":0.72,"low":0.665,"close":0.72,"adjusted_close":0.72,"volume":513826},{"code":"IMC","exchange_short_name":"AU","date":"2024-09-30","open":0.105,"high":0.105,"low":0.1,"close":0.105,"adjusted_close":0.105,"volume":206498},{"code":"IMD","exchange_short_name":"AU","date":"2024-09-30","open":2.34,"high":2.43,"low":2.33,"close":2.36,"adjusted_close":2.3409,"volume":1362002},{"code":"IME","exchange_short_name":"AU","date":"2024-09-30","open":0.48,"high":0.48,"low":0.48,"close":0.48,"adjusted_close":0.48,"volume":0},{"code":"IMI","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.035,"low":0.024,"close":0.035,"adjusted_close":0.035,"volume":1133412},{"code":"IMLC","exchange_short_name":"AU","date":"2024-09-30","open":4.07,"high":4.07,"low":4.07,"close":4.07,"adjusted_close":3.955,"volume":0},{"code":"IMM","exchange_short_name":"AU","date":"2024-09-30","open":0.33,"high":0.3375,"low":0.325,"close":0.325,"adjusted_close":0.325,"volume":2181474},{"code":"IMPQ","exchange_short_name":"AU","date":"2024-09-30","open":5.1,"high":5.11,"low":5.06,"close":5.06,"adjusted_close":4.9639,"volume":2450},{"code":"IMR","exchange_short_name":"AU","date":"2024-09-30","open":0.56,"high":0.575,"low":0.55,"close":0.56,"adjusted_close":0.56,"volume":68399},{"code":"IMU","exchange_short_name":"AU","date":"2024-09-30","open":0.048,"high":0.0495,"low":0.048,"close":0.049,"adjusted_close":1.666,"volume":373111},{"code":"INA","exchange_short_name":"AU","date":"2024-09-30","open":5.14,"high":5.17,"low":5.02,"close":5.03,"adjusted_close":4.9466,"volume":1374637},{"code":"INCM","exchange_short_name":"AU","date":"2024-09-30","open":17.48,"high":17.48,"low":17.42,"close":17.45,"adjusted_close":16.2662,"volume":352},{"code":"IND","exchange_short_name":"AU","date":"2024-09-30","open":0.1725,"high":0.175,"low":0.1725,"close":0.175,"adjusted_close":0.175,"volume":6380},{"code":"INES","exchange_short_name":"AU","date":"2024-09-30","open":3.35,"high":3.36,"low":3.33,"close":3.33,"adjusted_close":3.3058,"volume":14018},{"code":"INF","exchange_short_name":"AU","date":"2024-09-30","open":0.033,"high":0.034,"low":0.032,"close":0.033,"adjusted_close":0.033,"volume":390715},{"code":"ING","exchange_short_name":"AU","date":"2024-09-30","open":3,"high":3.02,"low":2.95,"close":2.95,"adjusted_close":2.7656,"volume":1673770},{"code":"INIF","exchange_short_name":"AU","date":"2024-09-30","open":2.9,"high":2.93,"low":2.9,"close":2.91,"adjusted_close":2.7805,"volume":18054},{"code":"INP","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":0},{"code":"INR","exchange_short_name":"AU","date":"2024-09-30","open":0.23,"high":0.2325,"low":0.225,"close":0.23,"adjusted_close":0.23,"volume":2566221},{"code":"INV","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.11,"low":0.11,"close":0.11,"adjusted_close":0.11,"volume":0},{"code":"IOD","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.165,"low":0.165,"close":0.165,"adjusted_close":0.165,"volume":198691},{"code":"ION","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.015,"low":0.014,"close":0.014,"adjusted_close":0.014,"volume":1150000},{"code":"IOO","exchange_short_name":"AU","date":"2024-09-30","open":142.26,"high":142.26,"low":141.2,"close":141.3,"adjusted_close":139.5697,"volume":33460},{"code":"IOZ","exchange_short_name":"AU","date":"2024-09-30","open":33.66,"high":33.78,"low":33.63,"close":33.63,"adjusted_close":32.4216,"volume":250493},{"code":"IPAY","exchange_short_name":"AU","date":"2024-09-30","open":11.22,"high":11.22,"low":11.18,"close":11.18,"adjusted_close":11.18,"volume":3154},{"code":"IPB","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.006,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":241506},{"code":"IPC","exchange_short_name":"AU","date":"2024-09-30","open":1.45,"high":1.45,"low":1.45,"close":1.45,"adjusted_close":1.3248,"volume":0},{"code":"IPD","exchange_short_name":"AU","date":"2024-09-30","open":0.058,"high":0.058,"low":0.056,"close":0.056,"adjusted_close":0.056,"volume":448756},{"code":"IPG","exchange_short_name":"AU","date":"2024-09-30","open":5.03,"high":5.11,"low":5.02,"close":5.08,"adjusted_close":4.9135,"volume":179336},{"code":"IPH","exchange_short_name":"AU","date":"2024-09-30","open":6.18,"high":6.22,"low":6.07,"close":6.08,"adjusted_close":5.6282,"volume":766956},{"code":"IPL","exchange_short_name":"AU","date":"2024-09-30","open":3.14,"high":3.15,"low":3.1,"close":3.11,"adjusted_close":3.0493,"volume":9056075},{"code":"IPT","exchange_short_name":"AU","date":"2024-09-30","open":0.0148,"high":0.0148,"low":0.0138,"close":0.0138,"adjusted_close":0.013,"volume":744472},{"code":"IPX","exchange_short_name":"AU","date":"2024-09-30","open":3.17,"high":3.26,"low":3.1,"close":3.18,"adjusted_close":3.18,"volume":967611},{"code":"IR1","exchange_short_name":"AU","date":"2024-09-30","open":0.195,"high":0.195,"low":0.195,"close":0.195,"adjusted_close":0.195,"volume":25000},{"code":"IRD","exchange_short_name":"AU","date":"2024-09-30","open":0.067,"high":0.07,"low":0.064,"close":0.07,"adjusted_close":0.07,"volume":735654},{"code":"IRE","exchange_short_name":"AU","date":"2024-09-30","open":10,"high":10.04,"low":9.9,"close":9.92,"adjusted_close":9.8294,"volume":373916},{"code":"IRI","exchange_short_name":"AU","date":"2024-09-30","open":0.605,"high":0.645,"low":0.6,"close":0.625,"adjusted_close":0.5969,"volume":425847},{"code":"IRX","exchange_short_name":"AU","date":"2024-09-30","open":0.033,"high":0.033,"low":0.033,"close":0.033,"adjusted_close":0.033,"volume":0},{"code":"IS3","exchange_short_name":"AU","date":"2024-09-30","open":0.0117,"high":0.0117,"low":0.0117,"close":0.0117,"adjusted_close":0.005,"volume":0},{"code":"ISEC","exchange_short_name":"AU","date":"2024-09-30","open":100.81,"high":100.81,"low":100.78,"close":100.8,"adjusted_close":96.5086,"volume":2241},{"code":"ISLM","exchange_short_name":"AU","date":"2024-09-30","open":1.09,"high":1.09,"low":1.085,"close":1.085,"adjusted_close":0.9907,"volume":908},{"code":"ISO","exchange_short_name":"AU","date":"2024-09-30","open":4.82,"high":4.83,"low":4.8,"close":4.82,"adjusted_close":4.7127,"volume":102329},{"code":"ITEK","exchange_short_name":"AU","date":"2024-09-30","open":27.58,"high":27.6,"low":27.54,"close":27.54,"adjusted_close":27.2423,"volume":6004},{"code":"ITM","exchange_short_name":"AU","date":"2024-09-30","open":0.075,"high":0.076,"low":0.075,"close":0.075,"adjusted_close":0.075,"volume":201135},{"code":"IUSG","exchange_short_name":"AU","date":"2024-09-30","open":105.77,"high":105.77,"low":105.77,"close":105.77,"adjusted_close":99.6981,"volume":138},{"code":"IVE","exchange_short_name":"AU","date":"2024-09-30","open":121.4,"high":121.51,"low":121,"close":121.06,"adjusted_close":117.2707,"volume":2347},{"code":"IVG","exchange_short_name":"AU","date":"2024-09-30","open":0.032,"high":0.032,"low":0.032,"close":0.032,"adjusted_close":0.032,"volume":0},{"code":"IVR","exchange_short_name":"AU","date":"2024-09-30","open":0.036,"high":0.037,"low":0.036,"close":0.037,"adjusted_close":0.037,"volume":630354},{"code":"IVT","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.027,"low":0.027,"close":0.027,"adjusted_close":0.027,"volume":0},{"code":"IVV","exchange_short_name":"AU","date":"2024-09-30","open":55.45,"high":55.46,"low":55.16,"close":55.24,"adjusted_close":54.4682,"volume":311979},{"code":"IVX","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.003,"close":0.003,"adjusted_close":0.3,"volume":47423.69},{"code":"IVZ","exchange_short_name":"AU","date":"2024-09-30","open":0.074,"high":0.077,"low":0.074,"close":0.077,"adjusted_close":0.077,"volume":1597109},{"code":"IWLD","exchange_short_name":"AU","date":"2024-09-30","open":56.11,"high":56.11,"low":55.79,"close":55.81,"adjusted_close":55.0754,"volume":37632},{"code":"IXC","exchange_short_name":"AU","date":"2024-09-30","open":0.075,"high":0.075,"low":0.075,"close":0.075,"adjusted_close":0.075,"volume":12195},{"code":"IXI","exchange_short_name":"AU","date":"2024-09-30","open":94.98,"high":94.98,"low":94.41,"close":94.41,"adjusted_close":92.3432,"volume":1390},{"code":"IXJ","exchange_short_name":"AU","date":"2024-09-30","open":140.74,"high":140.74,"low":140.3,"close":140.6,"adjusted_close":138.3666,"volume":15100},{"code":"IXR","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.009,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":2342183},{"code":"IXU","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.0145,"close":0.015,"adjusted_close":0.3,"volume":24616},{"code":"IYLD","exchange_short_name":"AU","date":"2024-09-30","open":100.1,"high":100.11,"low":100.01,"close":100.09,"adjusted_close":95.2744,"volume":1195},{"code":"IZZ","exchange_short_name":"AU","date":"2024-09-30","open":47.5,"high":48.39,"low":46.67,"close":48.39,"adjusted_close":46.4213,"volume":292068},{"code":"JAL","exchange_short_name":"AU","date":"2024-09-30","open":0.057,"high":0.057,"low":0.057,"close":0.057,"adjusted_close":0.057,"volume":0},{"code":"JAN","exchange_short_name":"AU","date":"2024-09-30","open":0.2,"high":0.205,"low":0.2,"close":0.205,"adjusted_close":0.205,"volume":6458},{"code":"JAT","exchange_short_name":"AU","date":"2024-09-30","open":0.79,"high":0.8,"low":0.77,"close":0.79,"adjusted_close":0.79,"volume":32781},{"code":"JAV","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":1333333},{"code":"JAY","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":0},{"code":"JBH","exchange_short_name":"AU","date":"2024-09-30","open":79.84,"high":80.12,"low":79.42,"close":79.94,"adjusted_close":77.843,"volume":339283},{"code":"JBY","exchange_short_name":"AU","date":"2024-09-30","open":0.155,"high":0.155,"low":0.15,"close":0.15,"adjusted_close":0.15,"volume":32589},{"code":"JCS","exchange_short_name":"AU","date":"2024-09-30","open":0.031,"high":0.033,"low":0.031,"close":0.031,"adjusted_close":0.031,"volume":43049},{"code":"JDO","exchange_short_name":"AU","date":"2024-09-30","open":1.635,"high":1.675,"low":1.63,"close":1.65,"adjusted_close":1.65,"volume":2552325},{"code":"JDOPA","exchange_short_name":"AU","date":"2024-09-30","open":111.28,"high":111.28,"low":111.28,"close":111.28,"adjusted_close":104.1312,"volume":393},{"code":"JEGA","exchange_short_name":"AU","date":"2024-09-30","open":50.26,"high":50.39,"low":50.04,"close":50.39,"adjusted_close":46.6362,"volume":41},{"code":"JEPI","exchange_short_name":"AU","date":"2024-09-30","open":52.26,"high":52.26,"low":51.68,"close":51.71,"adjusted_close":47.9347,"volume":9407},{"code":"JGH","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.04,"close":0.04,"adjusted_close":0.04,"volume":1480891},{"code":"JGLO","exchange_short_name":"AU","date":"2024-09-30","open":51.94,"high":51.94,"low":51.94,"close":51.94,"adjusted_close":51.3056,"volume":0},{"code":"JHGA","exchange_short_name":"AU","date":"2024-09-30","open":51.57,"high":51.57,"low":51.57,"close":51.57,"adjusted_close":47.7169,"volume":0},{"code":"JHLO","exchange_short_name":"AU","date":"2024-09-30","open":52,"high":52,"low":52,"close":52,"adjusted_close":52,"volume":0},{"code":"JHPI","exchange_short_name":"AU","date":"2024-09-30","open":54.11,"high":54.11,"low":54.1,"close":54.1,"adjusted_close":50.2086,"volume":3},{"code":"JHX","exchange_short_name":"AU","date":"2024-09-30","open":57.27,"high":58.55,"low":57.01,"close":57.43,"adjusted_close":57.43,"volume":1468373},{"code":"JIN","exchange_short_name":"AU","date":"2024-09-30","open":13.9,"high":13.9,"low":13.63,"close":13.72,"adjusted_close":13.1066,"volume":74253},{"code":"JLG","exchange_short_name":"AU","date":"2024-09-30","open":3.68,"high":3.76,"low":3.68,"close":3.73,"adjusted_close":3.73,"volume":1030406},{"code":"JLL","exchange_short_name":"AU","date":"2024-09-30","open":0.255,"high":0.28,"low":0.245,"close":0.25,"adjusted_close":0.25,"volume":163532},{"code":"JMS","exchange_short_name":"AU","date":"2024-09-30","open":0.185,"high":0.185,"low":0.17,"close":0.175,"adjusted_close":0.1616,"volume":2679826},{"code":"JNDQ","exchange_short_name":"AU","date":"2024-09-30","open":15.46,"high":15.49,"low":15.46,"close":15.49,"adjusted_close":15.0896,"volume":238},{"code":"JNO","exchange_short_name":"AU","date":"2024-09-30","open":0.026,"high":0.032,"low":0.026,"close":0.031,"adjusted_close":0.031,"volume":184329},{"code":"JNS","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":960798},{"code":"JPEQ","exchange_short_name":"AU","date":"2024-09-30","open":56.84,"high":56.84,"low":56.37,"close":56.37,"adjusted_close":50.9495,"volume":1784},{"code":"JPHQ","exchange_short_name":"AU","date":"2024-09-30","open":58.12,"high":58.12,"low":58.12,"close":58.12,"adjusted_close":52.1626,"volume":173},{"code":"JPR","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.027,"low":0.027,"close":0.027,"adjusted_close":0.027,"volume":90179},{"code":"JREG","exchange_short_name":"AU","date":"2024-09-30","open":70.83,"high":70.83,"low":70,"close":70,"adjusted_close":68.2806,"volume":1134},{"code":"JRHG","exchange_short_name":"AU","date":"2024-09-30","open":62.39,"high":62.48,"low":62.39,"close":62.46,"adjusted_close":61.6759,"volume":2436},{"code":"JRV","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.014,"low":0.013,"close":0.014,"adjusted_close":0.014,"volume":3042758},{"code":"JYC","exchange_short_name":"AU","date":"2024-09-30","open":4.05,"high":4.05,"low":4.01,"close":4.01,"adjusted_close":3.8377,"volume":8705},{"code":"JZRO","exchange_short_name":"AU","date":"2024-09-30","open":28.27,"high":28.27,"low":28.27,"close":28.27,"adjusted_close":26.7552,"volume":0},{"code":"K2F","exchange_short_name":"AU","date":"2024-09-30","open":0.1875,"high":0.1875,"low":0.1875,"close":0.1875,"adjusted_close":0.1875,"volume":0},{"code":"KAI","exchange_short_name":"AU","date":"2024-09-30","open":0.0125,"high":0.013,"low":0.0125,"close":0.013,"adjusted_close":0.013,"volume":3594445},{"code":"KAL","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.023,"low":0.021,"close":0.023,"adjusted_close":0.023,"volume":1333313},{"code":"KAM","exchange_short_name":"AU","date":"2024-09-30","open":0.055,"high":0.055,"low":0.055,"close":0.055,"adjusted_close":0.0517,"volume":70963},{"code":"KAR","exchange_short_name":"AU","date":"2024-09-30","open":1.485,"high":1.565,"low":1.48,"close":1.565,"adjusted_close":1.4945,"volume":7106793},{"code":"KAT","exchange_short_name":"AU","date":"2024-09-30","open":1.175,"high":1.175,"low":1.17,"close":1.17,"adjusted_close":1.1508,"volume":4742},{"code":"KAU","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.16,"low":0.16,"close":0.16,"adjusted_close":0.16,"volume":5000},{"code":"KBC","exchange_short_name":"AU","date":"2024-09-30","open":0.047,"high":0.047,"low":0.047,"close":0.047,"adjusted_close":0.047,"volume":0},{"code":"KCC","exchange_short_name":"AU","date":"2024-09-30","open":0.0044,"high":0.0044,"low":0.0044,"close":0.0044,"adjusted_close":0.44,"volume":2606},{"code":"KCN","exchange_short_name":"AU","date":"2024-09-30","open":1.38,"high":1.395,"low":1.35,"close":1.39,"adjusted_close":1.39,"volume":1205573},{"code":"KDY","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.027,"low":0.027,"close":0.027,"adjusted_close":0.027,"volume":0},{"code":"KEY","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.1,"volume":0},{"code":"KFM","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.086,"low":0.08,"close":0.086,"adjusted_close":0.086,"volume":113992},{"code":"KGD","exchange_short_name":"AU","date":"2024-09-30","open":0.0095,"high":0.0095,"low":0.0085,"close":0.0095,"adjusted_close":0.009,"volume":135337},{"code":"KGL","exchange_short_name":"AU","date":"2024-09-30","open":0.097,"high":0.097,"low":0.097,"close":0.097,"adjusted_close":0.097,"volume":5154},{"code":"KGN","exchange_short_name":"AU","date":"2024-09-30","open":5.14,"high":5.24,"low":5.11,"close":5.14,"adjusted_close":4.9719,"volume":615451},{"code":"KIN","exchange_short_name":"AU","date":"2024-09-30","open":0.054,"high":0.056,"low":0.051,"close":0.056,"adjusted_close":0.056,"volume":3661879},{"code":"KKC","exchange_short_name":"AU","date":"2024-09-30","open":2.31,"high":2.31,"low":2.29,"close":2.3,"adjusted_close":2.1104,"volume":499041},{"code":"KKO","exchange_short_name":"AU","date":"2024-09-30","open":0.088,"high":0.095,"low":0.086,"close":0.095,"adjusted_close":0.095,"volume":484227},{"code":"KLI","exchange_short_name":"AU","date":"2024-09-30","open":0.18,"high":0.185,"low":0.165,"close":0.175,"adjusted_close":0.175,"volume":587852},{"code":"KLL","exchange_short_name":"AU","date":"2024-09-30","open":7.275,"high":7.275,"low":7.275,"close":7.275,"adjusted_close":7.275,"volume":0},{"code":"KLR","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":0},{"code":"KLS","exchange_short_name":"AU","date":"2024-09-30","open":4.14,"high":4.185,"low":4.1,"close":4.13,"adjusted_close":3.9381,"volume":364648},{"code":"KM1","exchange_short_name":"AU","date":"2024-09-30","open":0.125,"high":0.13,"low":0.1225,"close":0.13,"adjusted_close":0.13,"volume":215400},{"code":"KMD","exchange_short_name":"AU","date":"2024-09-30","open":0.47,"high":0.475,"low":0.4475,"close":0.47,"adjusted_close":0.47,"volume":928808},{"code":"KME","exchange_short_name":"AU","date":"2024-09-30","open":0.43,"high":0.43,"low":0.43,"close":0.43,"adjusted_close":0.4215,"volume":50511},{"code":"KNB","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.011,"low":0.01,"close":0.011,"adjusted_close":0.011,"volume":2316906},{"code":"KNG","exchange_short_name":"AU","date":"2024-09-30","open":0.22,"high":0.22,"low":0.22,"close":0.22,"adjusted_close":0.22,"volume":3250},{"code":"KNI","exchange_short_name":"AU","date":"2024-09-30","open":0.198,"high":0.209,"low":0.198,"close":0.209,"adjusted_close":0.19,"volume":29617},{"code":"KNM","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":0},{"code":"KNO","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.049,"low":0.049,"close":0.049,"adjusted_close":0.049,"volume":0},{"code":"KOB","exchange_short_name":"AU","date":"2024-09-30","open":0.1205,"high":0.1406,"low":0.1155,"close":0.1406,"adjusted_close":0.14,"volume":726628},{"code":"KOR","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":0},{"code":"KOV","exchange_short_name":"AU","date":"2024-09-30","open":10.4,"high":10.4,"low":10.17,"close":10.37,"adjusted_close":9.7731,"volume":4960},{"code":"KP2","exchange_short_name":"AU","date":"2024-09-30","open":0.052,"high":0.056,"low":0.051,"close":0.054,"adjusted_close":0.054,"volume":3207436},{"code":"KPG","exchange_short_name":"AU","date":"2024-09-30","open":7.69,"high":7.69,"low":7.6,"close":7.65,"adjusted_close":7.65,"volume":7190},{"code":"KPO","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.016,"low":0.014,"close":0.016,"adjusted_close":0.0158,"volume":4136645},{"code":"KRM","exchange_short_name":"AU","date":"2024-09-30","open":0.0345,"high":0.037,"low":0.0345,"close":0.037,"adjusted_close":0.037,"volume":271489},{"code":"KRR","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":178280},{"code":"KSC","exchange_short_name":"AU","date":"2024-09-30","open":3.49,"high":3.52,"low":3.49,"close":3.52,"adjusted_close":3.3705,"volume":493},{"code":"KSL","exchange_short_name":"AU","date":"2024-09-30","open":1.015,"high":1.02,"low":1,"close":1.02,"adjusted_close":0.9489,"volume":247559},{"code":"KSM","exchange_short_name":"AU","date":"2024-09-30","open":2.38,"high":2.38,"low":2.38,"close":2.38,"adjusted_close":2.373,"volume":2},{"code":"KSN","exchange_short_name":"AU","date":"2024-09-30","open":0.087,"high":0.089,"low":0.086,"close":0.086,"adjusted_close":0.086,"volume":2059882},{"code":"KTA","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":662025},{"code":"KTG","exchange_short_name":"AU","date":"2024-09-30","open":0.0279,"high":0.0279,"low":0.0279,"close":0.0279,"adjusted_close":0.3625,"volume":0},{"code":"KYP","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.11,"low":0.11,"close":0.11,"adjusted_close":0.11,"volume":30948},{"code":"KZR","exchange_short_name":"AU","date":"2024-09-30","open":0.081,"high":0.081,"low":0.078,"close":0.078,"adjusted_close":0.078,"volume":206100},{"code":"L1HI","exchange_short_name":"AU","date":"2024-09-30","open":5.29,"high":5.29,"low":5.29,"close":5.29,"adjusted_close":5.2144,"volume":0},{"code":"L1IF","exchange_short_name":"AU","date":"2024-09-30","open":5.9,"high":5.9,"low":5.88,"close":5.88,"adjusted_close":5.6544,"volume":131231},{"code":"L1M","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.072,"low":0.07,"close":0.072,"adjusted_close":0.072,"volume":427714},{"code":"LAM","exchange_short_name":"AU","date":"2024-09-30","open":0.7,"high":0.7,"low":0.7,"close":0.7,"adjusted_close":0.7,"volume":715},{"code":"LAT","exchange_short_name":"AU","date":"2024-09-30","open":0.145,"high":0.145,"low":0.135,"close":0.135,"adjusted_close":0.135,"volume":14807},{"code":"LAU","exchange_short_name":"AU","date":"2024-09-30","open":0.92,"high":0.93,"low":0.91,"close":0.91,"adjusted_close":0.8622,"volume":261817},{"code":"LAW","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":0},{"code":"LBL","exchange_short_name":"AU","date":"2024-09-30","open":0.595,"high":0.65,"low":0.58,"close":0.64,"adjusted_close":0.6229,"volume":137013},{"code":"LBT","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.016,"low":0.014,"close":0.016,"adjusted_close":0.016,"volume":2894798},{"code":"LCE","exchange_short_name":"AU","date":"2024-09-30","open":0.72,"high":0.72,"low":0.72,"close":0.72,"adjusted_close":0.6933,"volume":0},{"code":"LCL","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":926244},{"code":"LCY","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.013,"low":0.013,"close":0.013,"adjusted_close":0.013,"volume":0},{"code":"LDR","exchange_short_name":"AU","date":"2024-09-30","open":0.099,"high":0.1,"low":0.099,"close":0.1,"adjusted_close":0.1,"volume":43120},{"code":"LDX","exchange_short_name":"AU","date":"2024-09-30","open":0.038,"high":0.0385,"low":0.036,"close":0.037,"adjusted_close":0.037,"volume":3456058},{"code":"LEG","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":32498},{"code":"LEL","exchange_short_name":"AU","date":"2024-09-30","open":0.315,"high":0.33,"low":0.305,"close":0.325,"adjusted_close":0.325,"volume":102905},{"code":"LEND","exchange_short_name":"AU","date":"2024-09-30","open":19.54,"high":19.65,"low":19.54,"close":19.62,"adjusted_close":17.6473,"volume":12733},{"code":"LEX","exchange_short_name":"AU","date":"2024-09-30","open":0.076,"high":0.076,"low":0.076,"close":0.076,"adjusted_close":0.076,"volume":76315},{"code":"LFG","exchange_short_name":"AU","date":"2024-09-30","open":3.35,"high":3.565,"low":3.35,"close":3.5,"adjusted_close":3.0203,"volume":27372},{"code":"LFS","exchange_short_name":"AU","date":"2024-09-30","open":1.155,"high":1.155,"low":1.15,"close":1.15,"adjusted_close":1.081,"volume":9859},{"code":"LFSPA","exchange_short_name":"AU","date":"2024-09-30","open":95.6,"high":95.6,"low":95.6,"close":95.6,"adjusted_close":87.6982,"volume":31},{"code":"LGI","exchange_short_name":"AU","date":"2024-09-30","open":2.8,"high":2.8,"low":2.785,"close":2.79,"adjusted_close":2.7686,"volume":19366},{"code":"LGL","exchange_short_name":"AU","date":"2024-09-30","open":1.67,"high":1.68,"low":1.57,"close":1.68,"adjusted_close":1.5669,"volume":37928},{"code":"LGM","exchange_short_name":"AU","date":"2024-09-30","open":0.2,"high":0.225,"low":0.19,"close":0.225,"adjusted_close":0.225,"volume":169045},{"code":"LGP","exchange_short_name":"AU","date":"2024-09-30","open":0.091,"high":0.091,"low":0.086,"close":0.09,"adjusted_close":0.09,"volume":200411},{"code":"LHM","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":0},{"code":"LIC","exchange_short_name":"AU","date":"2024-09-30","open":8.36,"high":8.44,"low":8.32,"close":8.43,"adjusted_close":8.43,"volume":507991},{"code":"LIN","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.105,"low":0.1,"close":0.105,"adjusted_close":0.105,"volume":346940},{"code":"LIO","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":3125},{"code":"LIS","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.115,"low":0.115,"close":0.115,"adjusted_close":0.115,"volume":185581},{"code":"LIT","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.0215,"low":0.021,"close":0.021,"adjusted_close":0.021,"volume":344821},{"code":"LKE","exchange_short_name":"AU","date":"2024-09-30","open":0.042,"high":0.042,"low":0.04,"close":0.041,"adjusted_close":0.041,"volume":7518436},{"code":"LKO","exchange_short_name":"AU","date":"2024-09-30","open":1,"high":1,"low":1,"close":1,"adjusted_close":1,"volume":0},{"code":"LKY","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.025,"low":0.023,"close":0.025,"adjusted_close":0.025,"volume":476889},{"code":"LLC","exchange_short_name":"AU","date":"2024-09-30","open":7.08,"high":7.13,"low":7.05,"close":7.1,"adjusted_close":6.8243,"volume":1497323},{"code":"LLI","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.16,"low":0.13,"close":0.15,"adjusted_close":0.15,"volume":395198},{"code":"LLL","exchange_short_name":"AU","date":"2024-09-30","open":0.505,"high":0.505,"low":0.505,"close":0.505,"adjusted_close":0.3473,"volume":0},{"code":"LLM","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.16,"low":0.13,"close":0.15,"adjusted_close":0.15,"volume":395198},{"code":"LM1","exchange_short_name":"AU","date":"2024-09-30","open":0.084,"high":0.084,"low":0.084,"close":0.084,"adjusted_close":0.084,"volume":0},{"code":"LM8","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.165,"low":0.155,"close":0.165,"adjusted_close":0.165,"volume":818883},{"code":"LMG","exchange_short_name":"AU","date":"2024-09-30","open":0.03,"high":0.033,"low":0.03,"close":0.032,"adjusted_close":0.032,"volume":1200813},{"code":"LML","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.005,"close":0.006,"adjusted_close":0.0057,"volume":1182479.74},{"code":"LMS","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.12,"low":0.11,"close":0.11,"adjusted_close":0.11,"volume":120446},{"code":"LNAS","exchange_short_name":"AU","date":"2024-09-30","open":9.87,"high":9.87,"low":9.735,"close":9.735,"adjusted_close":9.2651,"volume":35608},{"code":"LNR","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.12,"volume":19999},{"code":"LNRDB","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.12,"volume":19999},{"code":"LNU","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.0015,"low":0.001,"close":0.0015,"adjusted_close":0.0015,"volume":751284},{"code":"LNW","exchange_short_name":"AU","date":"2024-09-30","open":136.24,"high":136.24,"low":132.24,"close":132.63,"adjusted_close":132.63,"volume":138071},{"code":"LNYN","exchange_short_name":"AU","date":"2024-09-30","open":1.66,"high":1.66,"low":1.66,"close":1.66,"adjusted_close":1.6063,"volume":0},{"code":"LOM","exchange_short_name":"AU","date":"2024-09-30","open":0.043,"high":0.043,"low":0.04,"close":0.04,"adjusted_close":0.04,"volume":301593},{"code":"LOT","exchange_short_name":"AU","date":"2024-09-30","open":0.265,"high":0.275,"low":0.25,"close":0.265,"adjusted_close":0.265,"volume":18472883},{"code":"LOV","exchange_short_name":"AU","date":"2024-09-30","open":36.27,"high":36.85,"low":35.96,"close":36,"adjusted_close":35.1041,"volume":275334},{"code":"LPD","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.002,"close":0.003,"adjusted_close":0.003,"volume":1238433},{"code":"LPE","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.13,"low":0.125,"close":0.13,"adjusted_close":0.13,"volume":82450},{"code":"LPGD","exchange_short_name":"AU","date":"2024-09-30","open":4.67,"high":4.67,"low":4.61,"close":4.61,"adjusted_close":4.3409,"volume":69942},{"code":"LPM","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.12,"low":0.105,"close":0.115,"adjusted_close":0.115,"volume":40247},{"code":"LRD","exchange_short_name":"AU","date":"2024-09-30","open":0.032,"high":0.032,"low":0.032,"close":0.032,"adjusted_close":0.032,"volume":0},{"code":"LRK","exchange_short_name":"AU","date":"2024-09-30","open":1,"high":1,"low":0.985,"close":1,"adjusted_close":1,"volume":188157},{"code":"LRM","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":0},{"code":"LRS","exchange_short_name":"AU","date":"2024-09-30","open":0.21,"high":0.2275,"low":0.21,"close":0.225,"adjusted_close":0.225,"volume":33243290},{"code":"LRT","exchange_short_name":"AU","date":"2024-09-30","open":1.25,"high":1.255,"low":1.235,"close":1.255,"adjusted_close":1.2293,"volume":54499},{"code":"LRV","exchange_short_name":"AU","date":"2024-09-30","open":0.38,"high":0.385,"low":0.37,"close":0.375,"adjusted_close":0.375,"volume":965488},{"code":"LSA","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.115,"low":0.11,"close":0.115,"adjusted_close":0.115,"volume":29972},{"code":"LSF","exchange_short_name":"AU","date":"2024-09-30","open":3.11,"high":3.14,"low":3.11,"close":3.13,"adjusted_close":2.9994,"volume":225835},{"code":"LSGE","exchange_short_name":"AU","date":"2024-09-30","open":3.11,"high":3.11,"low":3.11,"close":3.11,"adjusted_close":1.871,"volume":4879},{"code":"LSR","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.02,"volume":53425},{"code":"LSX","exchange_short_name":"AU","date":"2024-09-30","open":0.515,"high":0.515,"low":0.51,"close":0.51,"adjusted_close":0.4982,"volume":10049},{"code":"LTM","exchange_short_name":"AU","date":"2024-09-30","open":4.18,"high":4.28,"low":4.16,"close":4.24,"adjusted_close":4.24,"volume":2307562},{"code":"LTP","exchange_short_name":"AU","date":"2024-09-30","open":1.75,"high":1.75,"low":1.65,"close":1.665,"adjusted_close":1.665,"volume":327810},{"code":"LTR","exchange_short_name":"AU","date":"2024-09-30","open":0.825,"high":0.83,"low":0.8,"close":0.805,"adjusted_close":0.805,"volume":18102895},{"code":"LU7","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.013,"low":0.01,"close":0.011,"adjusted_close":0.011,"volume":9864367},{"code":"LV1","exchange_short_name":"AU","date":"2024-09-30","open":0.6,"high":0.6,"low":0.57,"close":0.57,"adjusted_close":0.57,"volume":118809},{"code":"LVE","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.135,"low":0.135,"close":0.135,"adjusted_close":0.1157,"volume":0},{"code":"LVH","exchange_short_name":"AU","date":"2024-09-30","open":0.045,"high":0.045,"low":0.045,"close":0.045,"adjusted_close":0.045,"volume":5256965},{"code":"LYC","exchange_short_name":"AU","date":"2024-09-30","open":7.75,"high":8.02,"low":7.75,"close":8.02,"adjusted_close":8.02,"volume":5448625},{"code":"LYK","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":0},{"code":"LYL","exchange_short_name":"AU","date":"2024-09-30","open":12.25,"high":12.51,"low":12.22,"close":12.3,"adjusted_close":11.9336,"volume":46355},{"code":"LYN","exchange_short_name":"AU","date":"2024-09-30","open":0.3,"high":0.3,"low":0.295,"close":0.295,"adjusted_close":0.295,"volume":79164},{"code":"M24","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":0},{"code":"M2M","exchange_short_name":"AU","date":"2024-09-30","open":0.035,"high":0.037,"low":0.035,"close":0.037,"adjusted_close":0.037,"volume":21000},{"code":"M2R","exchange_short_name":"AU","date":"2024-09-30","open":0.0075,"high":0.0075,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":1422029},{"code":"M3M","exchange_short_name":"AU","date":"2024-09-30","open":0.039,"high":0.039,"low":0.039,"close":0.039,"adjusted_close":0.039,"volume":150564},{"code":"M4M","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.025,"low":0.022,"close":0.023,"adjusted_close":0.023,"volume":8194290},{"code":"M7T","exchange_short_name":"AU","date":"2024-09-30","open":0.54,"high":0.555,"low":0.54,"close":0.555,"adjusted_close":0.555,"volume":15059},{"code":"M8S","exchange_short_name":"AU","date":"2024-09-30","open":0.0009,"high":0.0009,"low":0.0009,"close":0.0009,"adjusted_close":0.009,"volume":0},{"code":"MAC","exchange_short_name":"AU","date":"2024-09-30","open":20.03,"high":20.78,"low":19.92,"close":20.78,"adjusted_close":20.78,"volume":189754},{"code":"MAD","exchange_short_name":"AU","date":"2024-09-30","open":4.95,"high":4.99,"low":4.86,"close":4.96,"adjusted_close":4.8957,"volume":132345},{"code":"MAET","exchange_short_name":"AU","date":"2024-09-30","open":6.17,"high":6.17,"low":6.1,"close":6.1,"adjusted_close":5.0059,"volume":105324},{"code":"MAF","exchange_short_name":"AU","date":"2024-09-30","open":5.39,"high":5.39,"low":5.29,"close":5.29,"adjusted_close":5.1688,"volume":115979},{"code":"MAG","exchange_short_name":"AU","date":"2024-09-30","open":0.066,"high":0.066,"low":0.063,"close":0.063,"adjusted_close":0.063,"volume":139622},{"code":"MAH","exchange_short_name":"AU","date":"2024-09-30","open":0.325,"high":0.335,"low":0.32,"close":0.325,"adjusted_close":0.3113,"volume":3367081},{"code":"MAM","exchange_short_name":"AU","date":"2024-09-30","open":0.535,"high":0.535,"low":0.535,"close":0.535,"adjusted_close":0.5012,"volume":719},{"code":"MAN","exchange_short_name":"AU","date":"2024-09-30","open":0.028,"high":0.028,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":47597},{"code":"MAP","exchange_short_name":"AU","date":"2024-09-30","open":0.175,"high":0.185,"low":0.17,"close":0.185,"adjusted_close":0.185,"volume":125760},{"code":"MAQ","exchange_short_name":"AU","date":"2024-09-30","open":83.07,"high":83.55,"low":82.01,"close":83.17,"adjusted_close":83.17,"volume":18195},{"code":"MAT","exchange_short_name":"AU","date":"2024-09-30","open":0.034,"high":0.036,"low":0.033,"close":0.033,"adjusted_close":0.033,"volume":769764},{"code":"MAU","exchange_short_name":"AU","date":"2024-09-30","open":1.3,"high":1.3425,"low":1.265,"close":1.325,"adjusted_close":1.325,"volume":153087},{"code":"MAUCA","exchange_short_name":"AU","date":"2024-09-30","open":1.05,"high":1.05,"low":1.05,"close":1.05,"adjusted_close":1.05,"volume":0},{"code":"MAY","exchange_short_name":"AU","date":"2024-09-30","open":0.033,"high":0.041,"low":0.033,"close":0.039,"adjusted_close":0.039,"volume":13533873},{"code":"MBH","exchange_short_name":"AU","date":"2024-09-30","open":0.064,"high":0.064,"low":0.063,"close":0.064,"adjusted_close":0.064,"volume":7217},{"code":"MBK","exchange_short_name":"AU","date":"2024-09-30","open":0.0201,"high":0.0201,"low":0.0201,"close":0.0201,"adjusted_close":0.019,"volume":230},{"code":"MBLPC","exchange_short_name":"AU","date":"2024-09-30","open":103.95,"high":103.95,"low":103.52,"close":103.92,"adjusted_close":96.4053,"volume":5281},{"code":"MBLPD","exchange_short_name":"AU","date":"2024-09-30","open":103.62,"high":103.63,"low":103.3,"close":103.3,"adjusted_close":97.3523,"volume":2946},{"code":"MBX","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":0},{"code":"MCA","exchange_short_name":"AU","date":"2024-09-30","open":0.155,"high":0.155,"low":0.1425,"close":0.145,"adjusted_close":1.45,"volume":84149},{"code":"MCCL","exchange_short_name":"AU","date":"2024-09-30","open":15.69,"high":15.69,"low":15.63,"close":15.63,"adjusted_close":13.1162,"volume":2666},{"code":"MCE","exchange_short_name":"AU","date":"2024-09-30","open":0.35,"high":0.35,"low":0.35,"close":0.35,"adjusted_close":0.35,"volume":0},{"code":"MCGG","exchange_short_name":"AU","date":"2024-09-30","open":13.22,"high":13.22,"low":13.15,"close":13.16,"adjusted_close":9.5924,"volume":2575},{"code":"MCM","exchange_short_name":"AU","date":"2024-09-30","open":0.145,"high":0.145,"low":0.145,"close":0.145,"adjusted_close":0.145,"volume":571},{"code":"MCP","exchange_short_name":"AU","date":"2024-09-30","open":0.405,"high":0.405,"low":0.4,"close":0.405,"adjusted_close":0.405,"volume":26886},{"code":"MCT","exchange_short_name":"AU","date":"2024-09-30","open":0.029,"high":0.029,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":458693},{"code":"MCY","exchange_short_name":"AU","date":"2024-09-30","open":5.76,"high":5.93,"low":5.71,"close":5.71,"adjusted_close":5.4929,"volume":27478},{"code":"MDI","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.016,"close":0.016,"adjusted_close":0.016,"volume":752709},{"code":"MDR","exchange_short_name":"AU","date":"2024-09-30","open":0.41,"high":0.425,"low":0.4,"close":0.425,"adjusted_close":0.425,"volume":498801},{"code":"MDX","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.049,"low":0.045,"close":0.045,"adjusted_close":0.045,"volume":460933},{"code":"ME1","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":0},{"code":"MEC","exchange_short_name":"AU","date":"2024-09-30","open":1,"high":1,"low":0.98,"close":0.98,"adjusted_close":0.98,"volume":42349},{"code":"MEG","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.017,"low":0.016,"close":0.017,"adjusted_close":0.017,"volume":1172204},{"code":"MEI","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.115,"low":0.105,"close":0.11,"adjusted_close":0.11,"volume":4410438},{"code":"MEK","exchange_short_name":"AU","date":"2024-09-30","open":0.064,"high":0.066,"low":0.061,"close":0.061,"adjusted_close":0.061,"volume":4450158},{"code":"MEL","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":150450},{"code":"MEM","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":0},{"code":"MEU","exchange_short_name":"AU","date":"2024-09-30","open":0.038,"high":0.0385,"low":0.036,"close":0.0365,"adjusted_close":0.0365,"volume":1408376},{"code":"MEZ","exchange_short_name":"AU","date":"2024-09-30","open":5.51,"high":5.51,"low":5.43,"close":5.44,"adjusted_close":5.251,"volume":35313},{"code":"MFD","exchange_short_name":"AU","date":"2024-09-30","open":0.54,"high":0.55,"low":0.53,"close":0.55,"adjusted_close":0.55,"volume":44155},{"code":"MFF","exchange_short_name":"AU","date":"2024-09-30","open":3.89,"high":3.9,"low":3.83,"close":3.84,"adjusted_close":3.6957,"volume":386823},{"code":"MFG","exchange_short_name":"AU","date":"2024-09-30","open":9.97,"high":10.19,"low":9.97,"close":10.02,"adjusted_close":9.4923,"volume":792006},{"code":"MFOA","exchange_short_name":"AU","date":"2024-09-30","open":10.97,"high":11.01,"low":10.97,"close":10.97,"adjusted_close":10.8649,"volume":5305},{"code":"MGA","exchange_short_name":"AU","date":"2024-09-30","open":0.098,"high":0.098,"low":0.098,"close":0.098,"adjusted_close":0.098,"volume":0},{"code":"MGH","exchange_short_name":"AU","date":"2024-09-30","open":4.75,"high":4.83,"low":4.74,"close":4.78,"adjusted_close":4.6994,"volume":192035},{"code":"MGL","exchange_short_name":"AU","date":"2024-09-30","open":0.225,"high":0.225,"low":0.225,"close":0.225,"adjusted_close":0.225,"volume":1000},{"code":"MGOC","exchange_short_name":"AU","date":"2024-09-30","open":3.08,"high":3.08,"low":3.06,"close":3.07,"adjusted_close":2.7149,"volume":1445725},{"code":"MGR","exchange_short_name":"AU","date":"2024-09-30","open":2.21,"high":2.235,"low":2.15,"close":2.15,"adjusted_close":2.0586,"volume":24250953},{"code":"MGT","exchange_short_name":"AU","date":"2024-09-30","open":0.19,"high":0.2,"low":0.19,"close":0.19,"adjusted_close":0.19,"volume":67097},{"code":"MGU","exchange_short_name":"AU","date":"2024-09-30","open":0.0171,"high":0.0171,"low":0.0157,"close":0.0171,"adjusted_close":0.012,"volume":771852},{"code":"MGX","exchange_short_name":"AU","date":"2024-09-30","open":0.34,"high":0.345,"low":0.3325,"close":0.335,"adjusted_close":0.335,"volume":2218602},{"code":"MHC","exchange_short_name":"AU","date":"2024-09-30","open":0.0015,"high":0.0015,"low":0.0015,"close":0.0015,"adjusted_close":0.03,"volume":0},{"code":"MHG","exchange_short_name":"AU","date":"2024-09-30","open":3.93,"high":3.94,"low":3.92,"close":3.92,"adjusted_close":3.788,"volume":40895},{"code":"MHHT","exchange_short_name":"AU","date":"2024-09-30","open":1.855,"high":1.855,"low":1.84,"close":1.84,"adjusted_close":1.5603,"volume":526463},{"code":"MHI","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.16,"low":0.16,"close":0.16,"adjusted_close":0.16,"volume":0},{"code":"MHJ","exchange_short_name":"AU","date":"2024-09-30","open":0.495,"high":0.5,"low":0.475,"close":0.5,"adjusted_close":0.5,"volume":140443},{"code":"MHK","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.2,"low":0.165,"close":0.17,"adjusted_close":0.17,"volume":1902379},{"code":"MHOT","exchange_short_name":"AU","date":"2024-09-30","open":142.12,"high":142.12,"low":142.12,"close":142.12,"adjusted_close":130.9027,"volume":210},{"code":"MI6","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.135,"low":0.13,"close":0.13,"adjusted_close":0.13,"volume":1077968},{"code":"MICH","exchange_short_name":"AU","date":"2024-09-30","open":2.94,"high":2.95,"low":2.94,"close":2.94,"adjusted_close":2.8306,"volume":282470},{"code":"MIN","exchange_short_name":"AU","date":"2024-09-30","open":51.05,"high":53.25,"low":49.9,"close":52.04,"adjusted_close":52.04,"volume":3826997},{"code":"MIO","exchange_short_name":"AU","date":"2024-09-30","open":0.056,"high":0.06,"low":0.054,"close":0.06,"adjusted_close":0.06,"volume":218016},{"code":"MIR","exchange_short_name":"AU","date":"2024-09-30","open":3.33,"high":3.4,"low":3.33,"close":3.4,"adjusted_close":3.2912,"volume":102439},{"code":"MKAX","exchange_short_name":"AU","date":"2024-09-30","open":3.79,"high":3.79,"low":3.76,"close":3.79,"adjusted_close":3.6078,"volume":331},{"code":"MKG","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":422785},{"code":"MKL","exchange_short_name":"AU","date":"2024-09-30","open":0.0463,"high":0.0463,"low":0.0454,"close":0.0454,"adjusted_close":0.2271,"volume":777.93},{"code":"MKLDB","exchange_short_name":"AU","date":"2024-09-30","open":0.0463,"high":0.0463,"low":0.0454,"close":0.0454,"adjusted_close":0.2271,"volume":777},{"code":"MKR","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.037,"low":0.031,"close":0.034,"adjusted_close":0.034,"volume":1685018},{"code":"MKT","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.15,"low":0.15,"close":0.15,"adjusted_close":0.15,"volume":0},{"code":"MLG","exchange_short_name":"AU","date":"2024-09-30","open":0.62,"high":0.62,"low":0.61,"close":0.615,"adjusted_close":0.615,"volume":43249},{"code":"MLS","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.025,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":668530},{"code":"MLX","exchange_short_name":"AU","date":"2024-09-30","open":0.455,"high":0.465,"low":0.445,"close":0.455,"adjusted_close":0.455,"volume":1955901},{"code":"MM1","exchange_short_name":"AU","date":"2024-09-30","open":0.075,"high":0.075,"low":0.075,"close":0.075,"adjusted_close":0.075,"volume":0},{"code":"MM8","exchange_short_name":"AU","date":"2024-09-30","open":0.052,"high":0.053,"low":0.051,"close":0.053,"adjusted_close":0.053,"volume":590000},{"code":"MMA","exchange_short_name":"AU","date":"2024-09-30","open":0.225,"high":0.225,"low":0.22,"close":0.22,"adjusted_close":0.22,"volume":60736},{"code":"MME","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.13,"low":0.12,"close":0.125,"adjusted_close":0.125,"volume":845861},{"code":"MMI","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.043,"low":0.04,"close":0.043,"adjusted_close":0.043,"volume":12883957},{"code":"MMKT","exchange_short_name":"AU","date":"2024-09-30","open":50.21,"high":50.22,"low":50.21,"close":50.21,"adjusted_close":47.8399,"volume":969},{"code":"MML","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.037,"low":0.037,"close":0.037,"adjusted_close":0.037,"volume":11817},{"code":"MMR","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":0},{"code":"MMS","exchange_short_name":"AU","date":"2024-09-30","open":15.12,"high":15.33,"low":15.08,"close":15.33,"adjusted_close":13.9893,"volume":205535},{"code":"MNB","exchange_short_name":"AU","date":"2024-09-30","open":0.059,"high":0.06,"low":0.057,"close":0.059,"adjusted_close":0.059,"volume":310226},{"code":"MND","exchange_short_name":"AU","date":"2024-09-30","open":12.68,"high":12.93,"low":12.46,"close":12.91,"adjusted_close":12.4074,"volume":258816},{"code":"MNRS","exchange_short_name":"AU","date":"2024-09-30","open":6.9,"high":6.9,"low":6.73,"close":6.77,"adjusted_close":6.7436,"volume":51765},{"code":"MOAT","exchange_short_name":"AU","date":"2024-09-30","open":122.52,"high":122.65,"low":121.83,"close":121.83,"adjusted_close":114.5778,"volume":18057},{"code":"MOGL","exchange_short_name":"AU","date":"2024-09-30","open":4.35,"high":4.37,"low":4.35,"close":4.365,"adjusted_close":4.1476,"volume":13393},{"code":"MOH","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":142431},{"code":"MOM","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":500000},{"code":"MOT","exchange_short_name":"AU","date":"2024-09-30","open":2.17,"high":2.17,"low":2.16,"close":2.17,"adjusted_close":1.9934,"volume":547971},{"code":"MOV","exchange_short_name":"AU","date":"2024-09-30","open":0.33,"high":0.33,"low":0.33,"close":0.33,"adjusted_close":0.33,"volume":0},{"code":"MP1","exchange_short_name":"AU","date":"2024-09-30","open":7.53,"high":7.58,"low":7.31,"close":7.32,"adjusted_close":7.32,"volume":1140048},{"code":"MPA","exchange_short_name":"AU","date":"2024-09-30","open":0.066,"high":0.07,"low":0.066,"close":0.07,"adjusted_close":0.07,"volume":11323},{"code":"MPK","exchange_short_name":"AU","date":"2024-09-30","open":0.205,"high":0.22,"low":0.205,"close":0.215,"adjusted_close":0.215,"volume":273321},{"code":"MPL","exchange_short_name":"AU","date":"2024-09-30","open":3.66,"high":3.68,"low":3.63,"close":3.65,"adjusted_close":3.5121,"volume":7431246},{"code":"MPP","exchange_short_name":"AU","date":"2024-09-30","open":0.05,"high":0.05,"low":0.05,"close":0.05,"adjusted_close":0.05,"volume":23387},{"code":"MPR","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":461},{"code":"MPW","exchange_short_name":"AU","date":"2024-09-30","open":0.0279,"high":0.0279,"low":0.0279,"close":0.0279,"adjusted_close":0.3625,"volume":0},{"code":"MPX","exchange_short_name":"AU","date":"2024-09-30","open":0.25,"high":0.25,"low":0.25,"close":0.25,"adjusted_close":0.25,"volume":0},{"code":"MQAE","exchange_short_name":"AU","date":"2024-09-30","open":11.03,"high":11.05,"low":11,"close":11,"adjusted_close":10.7939,"volume":65259},{"code":"MQDB","exchange_short_name":"AU","date":"2024-09-30","open":10.89,"high":10.89,"low":10.86,"close":10.89,"adjusted_close":10.5056,"volume":20661},{"code":"MQEG","exchange_short_name":"AU","date":"2024-09-30","open":10.44,"high":10.44,"low":10.42,"close":10.42,"adjusted_close":10.2699,"volume":3767},{"code":"MQG","exchange_short_name":"AU","date":"2024-09-30","open":233.49,"high":234.96,"low":231.57,"close":232.37,"adjusted_close":225.4852,"volume":621620},{"code":"MQGPC","exchange_short_name":"AU","date":"2024-09-30","open":100.46,"high":100.65,"low":100.34,"close":100.56,"adjusted_close":98.7523,"volume":9262},{"code":"MQGPD","exchange_short_name":"AU","date":"2024-09-30","open":104.748,"high":105.1,"low":104.48,"close":105.1,"adjusted_close":98.0552,"volume":9265},{"code":"MQGPE","exchange_short_name":"AU","date":"2024-09-30","open":103.34,"high":103.34,"low":102.8,"close":103,"adjusted_close":97.0072,"volume":3148},{"code":"MQGPF","exchange_short_name":"AU","date":"2024-09-30","open":106.71,"high":107.5,"low":106.71,"close":106.91,"adjusted_close":100.2465,"volume":9623},{"code":"MQGPG","exchange_short_name":"AU","date":"2024-09-30","open":102.287,"high":102.5,"low":102.201,"close":102.44,"adjusted_close":96.6827,"volume":37693},{"code":"MQIO","exchange_short_name":"AU","date":"2024-09-30","open":10.59,"high":10.59,"low":10.59,"close":10.59,"adjusted_close":10.1191,"volume":3047},{"code":"MQR","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.016,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":1251886},{"code":"MQWS","exchange_short_name":"AU","date":"2024-09-30","open":10.21,"high":10.21,"low":10.21,"close":10.21,"adjusted_close":8.4104,"volume":1954},{"code":"MRC","exchange_short_name":"AU","date":"2024-09-30","open":0.026,"high":0.026,"low":0.026,"close":0.026,"adjusted_close":0.026,"volume":0},{"code":"MRD","exchange_short_name":"AU","date":"2024-09-30","open":0.0001,"high":0.0001,"low":0.0001,"close":0.0001,"adjusted_close":0.001,"volume":617142.86},{"code":"MRI","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":0},{"code":"MRL","exchange_short_name":"AU","date":"2024-09-30","open":0.31,"high":0.31,"low":0.295,"close":0.295,"adjusted_close":0.295,"volume":108942},{"code":"MRQ","exchange_short_name":"AU","date":"2024-09-30","open":0.0035,"high":0.004,"low":0.0035,"close":0.0035,"adjusted_close":0.0035,"volume":1968078},{"code":"MRR","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":1301543},{"code":"MRZ","exchange_short_name":"AU","date":"2024-09-30","open":0.053,"high":0.053,"low":0.053,"close":0.053,"adjusted_close":0.053,"volume":1194},{"code":"MSB","exchange_short_name":"AU","date":"2024-09-30","open":1.13,"high":1.175,"low":1.13,"close":1.17,"adjusted_close":1.17,"volume":4315840},{"code":"MSG","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":0},{"code":"MSI","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":0},{"code":"MSTR","exchange_short_name":"AU","date":"2024-09-30","open":9.78,"high":9.81,"low":9.78,"close":9.81,"adjusted_close":8.2774,"volume":17819},{"code":"MSV","exchange_short_name":"AU","date":"2024-09-30","open":0.4,"high":0.4,"low":0.395,"close":0.4,"adjusted_close":0.4,"volume":185686},{"code":"MTAV","exchange_short_name":"AU","date":"2024-09-30","open":14.94,"high":15,"low":14.93,"close":14.98,"adjusted_close":14.98,"volume":204},{"code":"MTB","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.008,"volume":22500},{"code":"MTC","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.17,"low":0.165,"close":0.17,"adjusted_close":0.17,"volume":35328},{"code":"MTH","exchange_short_name":"AU","date":"2024-09-30","open":0.61,"high":0.715,"low":0.61,"close":0.625,"adjusted_close":0.625,"volume":5735684},{"code":"MTL","exchange_short_name":"AU","date":"2024-09-30","open":0.0002,"high":0.0002,"low":0.0002,"close":0.0002,"adjusted_close":0.0015,"volume":0},{"code":"MTM","exchange_short_name":"AU","date":"2024-09-30","open":0.071,"high":0.071,"low":0.067,"close":0.067,"adjusted_close":0.067,"volume":410885},{"code":"MTN","exchange_short_name":"AU","date":"2024-09-30","open":0.0035,"high":0.004,"low":0.0035,"close":0.004,"adjusted_close":0.004,"volume":1273804},{"code":"MTO","exchange_short_name":"AU","date":"2024-09-30","open":1.71,"high":1.77,"low":1.665,"close":1.675,"adjusted_close":1.5843,"volume":100877},{"code":"MTS","exchange_short_name":"AU","date":"2024-09-30","open":3.61,"high":3.63,"low":3.56,"close":3.58,"adjusted_close":3.4064,"volume":4281087},{"code":"MTUM","exchange_short_name":"AU","date":"2024-09-30","open":26.02,"high":26.11,"low":26.01,"close":26.05,"adjusted_close":25.6483,"volume":55},{"code":"MVA","exchange_short_name":"AU","date":"2024-09-30","open":24.74,"high":24.74,"low":24.4,"close":24.4,"adjusted_close":23.3836,"volume":58046},{"code":"MVB","exchange_short_name":"AU","date":"2024-09-30","open":37.85,"high":38.22,"low":37.8,"close":37.91,"adjusted_close":36.2599,"volume":12257},{"code":"MVE","exchange_short_name":"AU","date":"2024-09-30","open":40.72,"high":40.73,"low":40.47,"close":40.52,"adjusted_close":39.2145,"volume":6194},{"code":"MVF","exchange_short_name":"AU","date":"2024-09-30","open":1.215,"high":1.23,"low":1.215,"close":1.225,"adjusted_close":1.225,"volume":216181},{"code":"MVL","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.011,"low":0.01,"close":0.011,"adjusted_close":0.011,"volume":56792},{"code":"MVOL","exchange_short_name":"AU","date":"2024-09-30","open":32.67,"high":32.67,"low":32.57,"close":32.57,"adjusted_close":31.1905,"volume":4},{"code":"MVP","exchange_short_name":"AU","date":"2024-09-30","open":0.44,"high":0.45,"low":0.44,"close":0.44,"adjusted_close":0.44,"volume":44317},{"code":"MVR","exchange_short_name":"AU","date":"2024-09-30","open":34.56,"high":35.14,"low":34.56,"close":34.93,"adjusted_close":33.5988,"volume":85638},{"code":"MVS","exchange_short_name":"AU","date":"2024-09-30","open":20.55,"high":20.55,"low":20.48,"close":20.5,"adjusted_close":19.8301,"volume":1693},{"code":"MVW","exchange_short_name":"AU","date":"2024-09-30","open":37.84,"high":38.04,"low":37.84,"close":37.84,"adjusted_close":36.1595,"volume":42538},{"code":"MWY","exchange_short_name":"AU","date":"2024-09-30","open":0.82,"high":0.88,"low":0.82,"close":0.88,"adjusted_close":0.6022,"volume":83},{"code":"MX1","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.063,"close":0.067,"adjusted_close":0.067,"volume":2438033},{"code":"MXI","exchange_short_name":"AU","date":"2024-09-30","open":1.845,"high":1.85,"low":1.81,"close":1.84,"adjusted_close":1.7881,"volume":21894},{"code":"MXO","exchange_short_name":"AU","date":"2024-09-30","open":0.026,"high":0.026,"low":0.025,"close":0.026,"adjusted_close":0.026,"volume":860267},{"code":"MXR","exchange_short_name":"AU","date":"2024-09-30","open":0.042,"high":0.046,"low":0.042,"close":0.045,"adjusted_close":0.045,"volume":1267192},{"code":"MXT","exchange_short_name":"AU","date":"2024-09-30","open":2.08,"high":2.08,"low":2.06,"close":2.06,"adjusted_close":1.9087,"volume":2156974},{"code":"MYE","exchange_short_name":"AU","date":"2024-09-30","open":0.19,"high":0.19,"low":0.19,"close":0.19,"adjusted_close":0.1834,"volume":1934},{"code":"MYG","exchange_short_name":"AU","date":"2024-09-30","open":0.805,"high":0.805,"low":0.78,"close":0.78,"adjusted_close":0.7615,"volume":25358},{"code":"MYR","exchange_short_name":"AU","date":"2024-09-30","open":0.81,"high":0.835,"low":0.81,"close":0.83,"adjusted_close":0.8035,"volume":2462547},{"code":"MYS","exchange_short_name":"AU","date":"2024-09-30","open":3.69,"high":3.73,"low":3.65,"close":3.67,"adjusted_close":3.4891,"volume":196475},{"code":"MYX","exchange_short_name":"AU","date":"2024-09-30","open":4.59,"high":4.7,"low":4.51,"close":4.59,"adjusted_close":4.59,"volume":82654},{"code":"N100","exchange_short_name":"AU","date":"2024-09-30","open":12.89,"high":12.9,"low":12.66,"close":12.66,"adjusted_close":12.408,"volume":8117},{"code":"N1H","exchange_short_name":"AU","date":"2024-09-30","open":0.125,"high":0.125,"low":0.125,"close":0.125,"adjusted_close":0.125,"volume":0},{"code":"NAB","exchange_short_name":"AU","date":"2024-09-30","open":37.04,"high":37.53,"low":37.03,"close":37.35,"adjusted_close":35.6989,"volume":6789973},{"code":"NABPF","exchange_short_name":"AU","date":"2024-09-30","open":104.22,"high":104.42,"low":104,"close":104,"adjusted_close":98.4032,"volume":9834},{"code":"NABPH","exchange_short_name":"AU","date":"2024-09-30","open":105.3,"high":105.55,"low":105.01,"close":105.55,"adjusted_close":100.2634,"volume":11990},{"code":"NABPI","exchange_short_name":"AU","date":"2024-09-30","open":104.83,"high":105.49,"low":104.1,"close":105.49,"adjusted_close":100.4605,"volume":15099},{"code":"NABPJ","exchange_short_name":"AU","date":"2024-09-30","open":103.81,"high":104.16,"low":103.8,"close":104.16,"adjusted_close":99.3805,"volume":8387},{"code":"NABPK","exchange_short_name":"AU","date":"2024-09-30","open":103.01,"high":103.58,"low":102.83,"close":103.46,"adjusted_close":98.8249,"volume":12953},{"code":"NAC","exchange_short_name":"AU","date":"2024-09-30","open":0.485,"high":0.495,"low":0.485,"close":0.495,"adjusted_close":0.4352,"volume":59025},{"code":"NAE","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":10467930},{"code":"NAG","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.017,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":758857},{"code":"NAM","exchange_short_name":"AU","date":"2024-09-30","open":0.71,"high":0.71,"low":0.71,"close":0.71,"adjusted_close":0.71,"volume":1},{"code":"NAN","exchange_short_name":"AU","date":"2024-09-30","open":3.73,"high":3.8,"low":3.69,"close":3.69,"adjusted_close":3.69,"volume":894644},{"code":"NC1","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.1,"low":0.098,"close":0.1,"adjusted_close":0.1,"volume":159315},{"code":"NC6","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":0},{"code":"NCC","exchange_short_name":"AU","date":"2024-09-30","open":0.38,"high":0.385,"low":0.375,"close":0.385,"adjusted_close":0.3475,"volume":115151},{"code":"NCK","exchange_short_name":"AU","date":"2024-09-30","open":16.32,"high":16.63,"low":16.3,"close":16.6,"adjusted_close":16.0748,"volume":193382},{"code":"NDIA","exchange_short_name":"AU","date":"2024-09-30","open":78.18,"high":78.18,"low":76.5,"close":76.5,"adjusted_close":75.1984,"volume":6397},{"code":"NDO","exchange_short_name":"AU","date":"2024-09-30","open":0.835,"high":0.86,"low":0.835,"close":0.86,"adjusted_close":0.7848,"volume":33545},{"code":"NDQ","exchange_short_name":"AU","date":"2024-09-30","open":43.12,"high":43.12,"low":42.77,"close":42.81,"adjusted_close":42.0592,"volume":146527},{"code":"NEC","exchange_short_name":"AU","date":"2024-09-30","open":1.3,"high":1.3025,"low":1.245,"close":1.255,"adjusted_close":1.1988,"volume":11122095},{"code":"NEM","exchange_short_name":"AU","date":"2024-09-30","open":78.4,"high":78.4,"low":77.45,"close":77.92,"adjusted_close":76.423,"volume":683947},{"code":"NES","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":145385},{"code":"NET","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":0},{"code":"NEU","exchange_short_name":"AU","date":"2024-09-30","open":15.38,"high":15.47,"low":14.93,"close":15.14,"adjusted_close":15.14,"volume":485831},{"code":"NFL","exchange_short_name":"AU","date":"2024-09-30","open":0.105,"high":0.105,"low":0.105,"close":0.105,"adjusted_close":0.105,"volume":0},{"code":"NFM","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":4746799},{"code":"NFNG","exchange_short_name":"AU","date":"2024-09-30","open":93,"high":93,"low":92.9,"close":93,"adjusted_close":88.7619,"volume":600},{"code":"NGE","exchange_short_name":"AU","date":"2024-09-30","open":1.13,"high":1.13,"low":1.125,"close":1.125,"adjusted_close":1.125,"volume":15697},{"code":"NGI","exchange_short_name":"AU","date":"2024-09-30","open":1.77,"high":1.77,"low":1.71,"close":1.74,"adjusted_close":1.7025,"volume":330773},{"code":"NGS","exchange_short_name":"AU","date":"2024-09-30","open":0.031,"high":0.031,"low":0.031,"close":0.031,"adjusted_close":0.031,"volume":296864},{"code":"NGX","exchange_short_name":"AU","date":"2024-09-30","open":0.165,"high":0.165,"low":0.16,"close":0.16,"adjusted_close":0.16,"volume":222971},{"code":"NGY","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.021,"low":0.021,"close":0.021,"adjusted_close":0.021,"volume":0},{"code":"NH3","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.023,"low":0.023,"close":0.023,"adjusted_close":0.023,"volume":355222},{"code":"NHC","exchange_short_name":"AU","date":"2024-09-30","open":5.11,"high":5.21,"low":5.1,"close":5.21,"adjusted_close":4.5893,"volume":4425666},{"code":"NHE","exchange_short_name":"AU","date":"2024-09-30","open":0.05,"high":0.052,"low":0.05,"close":0.05,"adjusted_close":0.05,"volume":652525},{"code":"NHF","exchange_short_name":"AU","date":"2024-09-30","open":5.99,"high":6.04,"low":5.93,"close":5.94,"adjusted_close":5.7007,"volume":3376805},{"code":"NIC","exchange_short_name":"AU","date":"2024-09-30","open":0.92,"high":0.94,"low":0.9125,"close":0.925,"adjusted_close":0.9064,"volume":8635761},{"code":"NIM","exchange_short_name":"AU","date":"2024-09-30","open":0.065,"high":0.065,"low":0.062,"close":0.062,"adjusted_close":0.062,"volume":122384},{"code":"NIS","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":0},{"code":"NKL","exchange_short_name":"AU","date":"2024-09-30","open":0.026,"high":0.033,"low":0.026,"close":0.031,"adjusted_close":0.031,"volume":1197386},{"code":"NME","exchange_short_name":"AU","date":"2024-09-30","open":0.047,"high":0.047,"low":0.043,"close":0.043,"adjusted_close":0.043,"volume":20245},{"code":"NMG","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":17650160},{"code":"NML","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":0},{"code":"NMR","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.021,"low":0.02,"close":0.02,"adjusted_close":0.02,"volume":225066},{"code":"NMT","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.14,"low":0.125,"close":0.125,"adjusted_close":0.125,"volume":1565238},{"code":"NNG","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.02,"low":0.02,"close":0.02,"adjusted_close":0.02,"volume":0},{"code":"NNL","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.07,"close":0.07,"adjusted_close":0.07,"volume":0},{"code":"NNUK","exchange_short_name":"AU","date":"2024-09-30","open":2.02,"high":2.02,"low":1.985,"close":1.995,"adjusted_close":1.7598,"volume":225845},{"code":"NNWH","exchange_short_name":"AU","date":"2024-09-30","open":1.195,"high":1.195,"low":1.195,"close":1.195,"adjusted_close":1.1065,"volume":5000},{"code":"NOL","exchange_short_name":"AU","date":"2024-09-30","open":1.6,"high":1.6,"low":1.6,"close":1.6,"adjusted_close":1.6,"volume":0},{"code":"NOR","exchange_short_name":"AU","date":"2024-09-30","open":0.036,"high":0.036,"low":0.036,"close":0.036,"adjusted_close":0.036,"volume":4186},{"code":"NOU","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.13,"low":0.125,"close":0.125,"adjusted_close":0.125,"volume":35797},{"code":"NOV","exchange_short_name":"AU","date":"2024-09-30","open":0.083,"high":0.083,"low":0.078,"close":0.078,"adjusted_close":0.078,"volume":952932},{"code":"NOX","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.105,"low":0.1,"close":0.105,"adjusted_close":0.105,"volume":75201},{"code":"NPM","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.013,"low":0.013,"close":0.013,"adjusted_close":0.013,"volume":0},{"code":"NRX","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.016,"low":0.015,"close":0.016,"adjusted_close":0.016,"volume":270976},{"code":"NRZ","exchange_short_name":"AU","date":"2024-09-30","open":0.0035,"high":0.004,"low":0.0035,"close":0.004,"adjusted_close":0.004,"volume":1273804},{"code":"NSB","exchange_short_name":"AU","date":"2024-09-30","open":0.034,"high":0.035,"low":0.034,"close":0.035,"adjusted_close":0.035,"volume":144279},{"code":"NSC","exchange_short_name":"AU","date":"2024-09-30","open":0.46,"high":0.465,"low":0.46,"close":0.465,"adjusted_close":0.4039,"volume":52066},{"code":"NSM","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":14320},{"code":"NSR","exchange_short_name":"AU","date":"2024-09-30","open":2.54,"high":2.565,"low":2.53,"close":2.55,"adjusted_close":2.4334,"volume":4628419},{"code":"NST","exchange_short_name":"AU","date":"2024-09-30","open":15.96,"high":16.05,"low":15.85,"close":15.97,"adjusted_close":15.5073,"volume":3630377},{"code":"NSX","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":100000},{"code":"NTD","exchange_short_name":"AU","date":"2024-09-30","open":0.38,"high":0.385,"low":0.375,"close":0.385,"adjusted_close":0.385,"volume":342965},{"code":"NTI","exchange_short_name":"AU","date":"2024-09-30","open":0.059,"high":0.061,"low":0.059,"close":0.06,"adjusted_close":0.06,"volume":99109},{"code":"NTL","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.021,"low":0.021,"close":0.021,"adjusted_close":0.021,"volume":248742},{"code":"NTM","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":1668248},{"code":"NTU","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.021,"low":0.019,"close":0.02,"adjusted_close":0.02,"volume":2704678},{"code":"NUC","exchange_short_name":"AU","date":"2024-09-30","open":0.145,"high":0.145,"low":0.145,"close":0.145,"adjusted_close":0.145,"volume":7253},{"code":"NUF","exchange_short_name":"AU","date":"2024-09-30","open":3.98,"high":4.01,"low":3.95,"close":3.97,"adjusted_close":3.97,"volume":1184736},{"code":"NUGG","exchange_short_name":"AU","date":"2024-09-30","open":38.61,"high":38.61,"low":38.07,"close":38.07,"adjusted_close":38.07,"volume":3556},{"code":"NUH","exchange_short_name":"AU","date":"2024-09-30","open":0.081,"high":0.081,"low":0.081,"close":0.081,"adjusted_close":0.081,"volume":0},{"code":"NVA","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.14,"low":0.135,"close":0.135,"adjusted_close":0.135,"volume":626482},{"code":"NVO","exchange_short_name":"AU","date":"2024-09-30","open":0.105,"high":0.115,"low":0.105,"close":0.115,"adjusted_close":0.115,"volume":396680},{"code":"NVQ","exchange_short_name":"AU","date":"2024-09-30","open":0.022,"high":0.022,"low":0.021,"close":0.022,"adjusted_close":0.022,"volume":559363},{"code":"NVU","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":219376},{"code":"NVX","exchange_short_name":"AU","date":"2024-09-30","open":0.71,"high":0.755,"low":0.69,"close":0.7,"adjusted_close":0.7,"volume":4638103},{"code":"NWC","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.023,"low":0.021,"close":0.021,"adjusted_close":0.021,"volume":2030052},{"code":"NWF","exchange_short_name":"AU","date":"2024-09-30","open":0.089,"high":0.089,"low":0.089,"close":0.089,"adjusted_close":0.089,"volume":0},{"code":"NWH","exchange_short_name":"AU","date":"2024-09-30","open":3.58,"high":3.615,"low":3.53,"close":3.58,"adjusted_close":3.4204,"volume":1187407},{"code":"NWL","exchange_short_name":"AU","date":"2024-09-30","open":25.42,"high":25.46,"low":24.82,"close":24.86,"adjusted_close":24.5532,"volume":384558},{"code":"NWM","exchange_short_name":"AU","date":"2024-09-30","open":0.022,"high":0.022,"low":0.022,"close":0.022,"adjusted_close":0.022,"volume":219700},{"code":"NWS","exchange_short_name":"AU","date":"2024-09-30","open":40.54,"high":40.56,"low":40.18,"close":40.34,"adjusted_close":40.0902,"volume":46902},{"code":"NWSLV","exchange_short_name":"AU","date":"2024-09-30","open":40,"high":40,"low":40,"close":40,"adjusted_close":39.8999,"volume":0},{"code":"NXD","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.11,"low":0.105,"close":0.11,"adjusted_close":0.11,"volume":88588},{"code":"NXG","exchange_short_name":"AU","date":"2024-09-30","open":9.74,"high":9.75,"low":9.57,"close":9.61,"adjusted_close":9.61,"volume":251663},{"code":"NXL","exchange_short_name":"AU","date":"2024-09-30","open":6.4,"high":6.63,"low":6.31,"close":6.56,"adjusted_close":6.56,"volume":1701206},{"code":"NXM","exchange_short_name":"AU","date":"2024-09-30","open":0.045,"high":0.047,"low":0.045,"close":0.046,"adjusted_close":0.046,"volume":748257},{"code":"NXS","exchange_short_name":"AU","date":"2024-09-30","open":0.195,"high":0.195,"low":0.19,"close":0.19,"adjusted_close":0.19,"volume":58815},{"code":"NXT","exchange_short_name":"AU","date":"2024-09-30","open":17.25,"high":17.5,"low":17.23,"close":17.5,"adjusted_close":17.5,"volume":2001850},{"code":"NYM","exchange_short_name":"AU","date":"2024-09-30","open":0.022,"high":0.022,"low":0.022,"close":0.022,"adjusted_close":0.022,"volume":0},{"code":"NYR","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.072,"low":0.064,"close":0.065,"adjusted_close":0.065,"volume":452162},{"code":"NZK","exchange_short_name":"AU","date":"2024-09-30","open":0.225,"high":0.225,"low":0.225,"close":0.225,"adjusted_close":0.225,"volume":0},{"code":"NZM","exchange_short_name":"AU","date":"2024-09-30","open":0.95,"high":1.005,"low":0.945,"close":1.005,"adjusted_close":0.9281,"volume":583553},{"code":"NZO","exchange_short_name":"AU","date":"2024-09-30","open":0.37,"high":0.37,"low":0.37,"close":0.37,"adjusted_close":0.37,"volume":3511},{"code":"NZS","exchange_short_name":"AU","date":"2024-09-30","open":0.0002,"high":0.0002,"low":0.0002,"close":0.0002,"adjusted_close":0.002,"volume":0},{"code":"OAK","exchange_short_name":"AU","date":"2024-09-30","open":0.062,"high":0.062,"low":0.062,"close":0.062,"adjusted_close":0.062,"volume":0},{"code":"OAR","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.001,"close":0.002,"adjusted_close":0.04,"volume":985755},{"code":"OAU","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":17650160},{"code":"OB1","exchange_short_name":"AU","date":"2024-09-30","open":0.0017,"high":0.0017,"low":0.0017,"close":0.0017,"adjusted_close":0.0333,"volume":1283223.55},{"code":"OBL","exchange_short_name":"AU","date":"2024-09-30","open":1.14,"high":1.15,"low":1.11,"close":1.11,"adjusted_close":1.11,"volume":151793},{"code":"OBM","exchange_short_name":"AU","date":"2024-09-30","open":0.645,"high":0.65,"low":0.6175,"close":0.625,"adjusted_close":0.625,"volume":8732724},{"code":"OCA","exchange_short_name":"AU","date":"2024-09-30","open":0.695,"high":0.695,"low":0.695,"close":0.695,"adjusted_close":0.695,"volume":2},{"code":"OCC","exchange_short_name":"AU","date":"2024-09-30","open":0.42,"high":0.425,"low":0.415,"close":0.425,"adjusted_close":0.425,"volume":87265},{"code":"OCL","exchange_short_name":"AU","date":"2024-09-30","open":14.75,"high":14.86,"low":14.6,"close":14.61,"adjusted_close":14.4299,"volume":62666},{"code":"OCN","exchange_short_name":"AU","date":"2024-09-30","open":0.031,"high":0.031,"low":0.031,"close":0.031,"adjusted_close":0.031,"volume":1851},{"code":"OCT","exchange_short_name":"AU","date":"2024-09-30","open":0.098,"high":0.098,"low":0.093,"close":0.096,"adjusted_close":0.096,"volume":629572},{"code":"OD6","exchange_short_name":"AU","date":"2024-09-30","open":0.044,"high":0.044,"low":0.044,"close":0.044,"adjusted_close":0.044,"volume":34148},{"code":"ODA","exchange_short_name":"AU","date":"2024-09-30","open":0.195,"high":0.195,"low":0.195,"close":0.195,"adjusted_close":0.195,"volume":0},{"code":"ODE","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.005,"low":0.003,"close":0.004,"adjusted_close":0.004,"volume":31968567},{"code":"ODY","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.023,"low":0.023,"close":0.023,"adjusted_close":0.023,"volume":210001},{"code":"OEC","exchange_short_name":"AU","date":"2024-09-30","open":0.082,"high":0.083,"low":0.079,"close":0.079,"adjusted_close":0.079,"volume":47012},{"code":"OEL","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.013,"low":0.012,"close":0.013,"adjusted_close":0.013,"volume":2105999},{"code":"OEQ","exchange_short_name":"AU","date":"2024-09-30","open":0.145,"high":0.145,"low":0.145,"close":0.145,"adjusted_close":0.145,"volume":0},{"code":"OFX","exchange_short_name":"AU","date":"2024-09-30","open":2.15,"high":2.16,"low":2.13,"close":2.16,"adjusted_close":2.16,"volume":81046},{"code":"OIL","exchange_short_name":"AU","date":"2024-09-30","open":0.1913,"high":0.1963,"low":0.1812,"close":0.1963,"adjusted_close":0.195,"volume":44476},{"code":"OJC","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.018,"close":0.018,"adjusted_close":0.18,"volume":0},{"code":"OKJ","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":0},{"code":"OLH","exchange_short_name":"AU","date":"2024-09-30","open":0.064,"high":0.064,"low":0.064,"close":0.064,"adjusted_close":0.064,"volume":0},{"code":"OLI","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":0},{"code":"OLL","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.014,"low":0.014,"close":0.014,"adjusted_close":0.014,"volume":0},{"code":"OLY","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.04,"close":0.04,"adjusted_close":0.04,"volume":66542},{"code":"OM1","exchange_short_name":"AU","date":"2024-09-30","open":0.078,"high":0.078,"low":0.078,"close":0.078,"adjusted_close":0.078,"volume":0},{"code":"OMA","exchange_short_name":"AU","date":"2024-09-30","open":0.32,"high":0.34,"low":0.32,"close":0.335,"adjusted_close":0.335,"volume":563534},{"code":"OMG","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":30000},{"code":"OMH","exchange_short_name":"AU","date":"2024-09-30","open":0.38,"high":0.4,"low":0.38,"close":0.385,"adjusted_close":0.3803,"volume":48160},{"code":"OML","exchange_short_name":"AU","date":"2024-09-30","open":1.35,"high":1.35,"low":1.31,"close":1.315,"adjusted_close":1.2666,"volume":436384},{"code":"OMX","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.03,"low":0.027,"close":0.03,"adjusted_close":0.03,"volume":152928},{"code":"ONE","exchange_short_name":"AU","date":"2024-09-30","open":0.325,"high":0.33,"low":0.32,"close":0.33,"adjusted_close":0.33,"volume":140388},{"code":"OOO","exchange_short_name":"AU","date":"2024-09-30","open":5.18,"high":5.26,"low":5.18,"close":5.26,"adjusted_close":5.26,"volume":97249},{"code":"OPH","exchange_short_name":"AU","date":"2024-09-30","open":2.67,"high":2.74,"low":2.67,"close":2.72,"adjusted_close":2.557,"volume":563280},{"code":"OPL","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.017,"close":0.017,"adjusted_close":0.017,"volume":117777},{"code":"OPN","exchange_short_name":"AU","date":"2024-09-30","open":0.0001,"high":0.0001,"low":0.0001,"close":0.0001,"adjusted_close":0.006,"volume":0},{"code":"OPT","exchange_short_name":"AU","date":"2024-09-30","open":0.795,"high":0.8125,"low":0.7725,"close":0.775,"adjusted_close":0.775,"volume":4274571},{"code":"ORA","exchange_short_name":"AU","date":"2024-09-30","open":2.67,"high":2.74,"low":2.67,"close":2.73,"adjusted_close":2.6048,"volume":5499186},{"code":"ORD","exchange_short_name":"AU","date":"2024-09-30","open":0.245,"high":0.245,"low":0.23,"close":0.23,"adjusted_close":0.23,"volume":69289},{"code":"ORG","exchange_short_name":"AU","date":"2024-09-30","open":9.95,"high":10.17,"low":9.95,"close":10.01,"adjusted_close":9.5086,"volume":6500501},{"code":"ORI","exchange_short_name":"AU","date":"2024-09-30","open":18.5,"high":18.62,"low":18.43,"close":18.55,"adjusted_close":18.0185,"volume":1282296},{"code":"ORN","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.017,"low":0.016,"close":0.017,"adjusted_close":0.017,"volume":297161},{"code":"ORP","exchange_short_name":"AU","date":"2024-09-30","open":0.051,"high":0.051,"low":0.051,"close":0.051,"adjusted_close":0.051,"volume":0},{"code":"OSL","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.015,"low":0.013,"close":0.014,"adjusted_close":5.6,"volume":49730},{"code":"OSM","exchange_short_name":"AU","date":"2024-09-30","open":0.3,"high":0.3,"low":0.28,"close":0.28,"adjusted_close":0.28,"volume":219358},{"code":"OSX","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.042,"low":0.04,"close":0.042,"adjusted_close":0.042,"volume":122971},{"code":"OVT","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":4612671},{"code":"OXT","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.017,"close":0.017,"adjusted_close":0.017,"volume":0},{"code":"OZBD","exchange_short_name":"AU","date":"2024-09-30","open":45.07,"high":45.08,"low":44.97,"close":45,"adjusted_close":43.1445,"volume":13833},{"code":"OZF","exchange_short_name":"AU","date":"2024-09-30","open":26.97,"high":27.03,"low":26.92,"close":26.98,"adjusted_close":25.6067,"volume":2976},{"code":"OZM","exchange_short_name":"AU","date":"2024-09-30","open":0.038,"high":0.038,"low":0.038,"close":0.038,"adjusted_close":0.038,"volume":0},{"code":"OZR","exchange_short_name":"AU","date":"2024-09-30","open":13.13,"high":13.35,"low":13.13,"close":13.24,"adjusted_close":12.7489,"volume":48870},{"code":"OZXX","exchange_short_name":"AU","date":"2024-09-30","open":10.86,"high":10.87,"low":10.84,"close":10.84,"adjusted_close":10.483,"volume":3095},{"code":"OZZ","exchange_short_name":"AU","date":"2024-09-30","open":0.055,"high":0.055,"low":0.055,"close":0.055,"adjusted_close":0.055,"volume":0},{"code":"PAA","exchange_short_name":"AU","date":"2024-09-30","open":0.205,"high":0.21,"low":0.19,"close":0.195,"adjusted_close":0.195,"volume":1007636},{"code":"PAB","exchange_short_name":"AU","date":"2024-09-30","open":0.0085,"high":0.0085,"low":0.0085,"close":0.0085,"adjusted_close":0.006,"volume":586032},{"code":"PAC","exchange_short_name":"AU","date":"2024-09-30","open":10.66,"high":10.67,"low":10.55,"close":10.62,"adjusted_close":10.2213,"volume":51816},{"code":"PAI","exchange_short_name":"AU","date":"2024-09-30","open":1.035,"high":1.04,"low":1.03,"close":1.035,"adjusted_close":0.8578,"volume":452053},{"code":"PAM","exchange_short_name":"AU","date":"2024-09-30","open":0.054,"high":0.055,"low":0.052,"close":0.052,"adjusted_close":0.052,"volume":571051},{"code":"PAR","exchange_short_name":"AU","date":"2024-09-30","open":0.2,"high":0.21,"low":0.19,"close":0.195,"adjusted_close":0.195,"volume":1618110},{"code":"PAT","exchange_short_name":"AU","date":"2024-09-30","open":0.035,"high":0.035,"low":0.035,"close":0.035,"adjusted_close":0.035,"volume":0},{"code":"PAVE","exchange_short_name":"AU","date":"2024-09-30","open":10.44,"high":10.44,"low":10.39,"close":10.39,"adjusted_close":10.2667,"volume":2},{"code":"PAXX","exchange_short_name":"AU","date":"2024-09-30","open":4.81,"high":4.88,"low":4.81,"close":4.88,"adjusted_close":4.8002,"volume":119770},{"code":"PBH","exchange_short_name":"AU","date":"2024-09-30","open":0.7,"high":0.71,"low":0.6775,"close":0.7,"adjusted_close":0.7,"volume":992009},{"code":"PBL","exchange_short_name":"AU","date":"2024-09-30","open":0.05,"high":0.053,"low":0.049,"close":0.053,"adjusted_close":0.053,"volume":20000},{"code":"PCG","exchange_short_name":"AU","date":"2024-09-30","open":0.68,"high":0.68,"low":0.68,"close":0.68,"adjusted_close":0.6468,"volume":0},{"code":"PCI","exchange_short_name":"AU","date":"2024-09-30","open":1.14,"high":1.145,"low":1.127,"close":1.135,"adjusted_close":1.0591,"volume":615849},{"code":"PCK","exchange_short_name":"AU","date":"2024-09-30","open":0.0315,"high":0.0315,"low":0.0305,"close":0.0305,"adjusted_close":0.03,"volume":618809},{"code":"PCL","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":2263573},{"code":"PCX","exchange_short_name":"AU","date":"2024-09-30","open":2.03,"high":2.03,"low":2.01,"close":2.02,"adjusted_close":1.8513,"volume":82022},{"code":"PDI","exchange_short_name":"AU","date":"2024-09-30","open":0.265,"high":0.27,"low":0.26,"close":0.26,"adjusted_close":0.26,"volume":1142689},{"code":"PDN","exchange_short_name":"AU","date":"2024-09-30","open":11.94,"high":11.94,"low":11.32,"close":11.55,"adjusted_close":11.55,"volume":4349858},{"code":"PE1","exchange_short_name":"AU","date":"2024-09-30","open":1.225,"high":1.23,"low":1.21,"close":1.225,"adjusted_close":1.1607,"volume":212299},{"code":"PEB","exchange_short_name":"AU","date":"2024-09-30","open":0.14,"high":0.14,"low":0.14,"close":0.14,"adjusted_close":0.14,"volume":10000},{"code":"PEC","exchange_short_name":"AU","date":"2024-09-30","open":0.0085,"high":0.0085,"low":0.0085,"close":0.0085,"adjusted_close":0.0085,"volume":0},{"code":"PEK","exchange_short_name":"AU","date":"2024-09-30","open":0.211,"high":0.2167,"low":0.211,"close":0.2167,"adjusted_close":0.19,"volume":459410},{"code":"PEN","exchange_short_name":"AU","date":"2024-09-30","open":0.128,"high":0.128,"low":0.1186,"close":0.1267,"adjusted_close":1.88,"volume":2392281},{"code":"PER","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.115,"low":0.105,"close":0.105,"adjusted_close":0.105,"volume":2246019},{"code":"PET","exchange_short_name":"AU","date":"2024-09-30","open":0.025,"high":0.025,"low":0.025,"close":0.025,"adjusted_close":0.025,"volume":0},{"code":"PEX","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.115,"low":0.11,"close":0.11,"adjusted_close":0.11,"volume":409114},{"code":"PFE","exchange_short_name":"AU","date":"2024-09-30","open":0.0266,"high":0.0276,"low":0.0247,"close":0.0266,"adjusted_close":0.0266,"volume":752641},{"code":"PFG","exchange_short_name":"AU","date":"2024-09-30","open":0.23,"high":0.235,"low":0.22,"close":0.22,"adjusted_close":0.2055,"volume":283596},{"code":"PFM","exchange_short_name":"AU","date":"2024-09-30","open":0.2,"high":0.2,"low":0.2,"close":0.2,"adjusted_close":0.2,"volume":265},{"code":"PFP","exchange_short_name":"AU","date":"2024-09-30","open":5.65,"high":5.82,"low":5.65,"close":5.78,"adjusted_close":5.624,"volume":166967},{"code":"PFT","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.017,"close":0.017,"adjusted_close":0.017,"volume":0},{"code":"PGC","exchange_short_name":"AU","date":"2024-09-30","open":0.445,"high":0.445,"low":0.435,"close":0.445,"adjusted_close":0.445,"volume":358181},{"code":"PGD","exchange_short_name":"AU","date":"2024-09-30","open":0.2,"high":0.2,"low":0.2,"close":0.2,"adjusted_close":0.2,"volume":25000},{"code":"PGF","exchange_short_name":"AU","date":"2024-09-30","open":2.28,"high":2.29,"low":2.26,"close":2.28,"adjusted_close":2.177,"volume":339514},{"code":"PGH","exchange_short_name":"AU","date":"2024-09-30","open":0.805,"high":0.805,"low":0.805,"close":0.805,"adjusted_close":0.805,"volume":352},{"code":"PGM","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.0215,"low":0.021,"close":0.021,"adjusted_close":0.021,"volume":109147},{"code":"PGO","exchange_short_name":"AU","date":"2024-09-30","open":0.095,"high":0.095,"low":0.094,"close":0.094,"adjusted_close":0.094,"volume":84692},{"code":"PGTX","exchange_short_name":"AU","date":"2024-09-30","open":1.075,"high":1.075,"low":1.075,"close":1.075,"adjusted_close":1.075,"volume":0},{"code":"PGY","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.02,"low":0.019,"close":0.02,"adjusted_close":0.02,"volume":3070248},{"code":"PH2","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.1525,"low":0.15,"close":0.15,"adjusted_close":0.15,"volume":208159},{"code":"PHL","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.011,"close":0.011,"adjusted_close":0.011,"volume":308519},{"code":"PHO","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.04,"close":0.04,"adjusted_close":0.04,"volume":0},{"code":"PHX","exchange_short_name":"AU","date":"2024-09-30","open":0.047,"high":0.047,"low":0.047,"close":0.047,"adjusted_close":0.047,"volume":471},{"code":"PIA","exchange_short_name":"AU","date":"2024-09-30","open":1.105,"high":1.12,"low":1.105,"close":1.115,"adjusted_close":1.0662,"volume":111975},{"code":"PIC","exchange_short_name":"AU","date":"2024-09-30","open":1.21,"high":1.21,"low":1.2,"close":1.2,"adjusted_close":1.1249,"volume":431832},{"code":"PIL","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":501528},{"code":"PIM","exchange_short_name":"AU","date":"2024-09-30","open":0.052,"high":0.052,"low":0.052,"close":0.052,"adjusted_close":0.052,"volume":0},{"code":"PIQ","exchange_short_name":"AU","date":"2024-09-30","open":0.705,"high":0.705,"low":0.68,"close":0.68,"adjusted_close":0.68,"volume":207212},{"code":"PIXX","exchange_short_name":"AU","date":"2024-09-30","open":5,"high":5.04,"low":5,"close":5.03,"adjusted_close":5.0231,"volume":194743},{"code":"PKD","exchange_short_name":"AU","date":"2024-09-30","open":0.022,"high":0.022,"low":0.022,"close":0.022,"adjusted_close":0.022,"volume":0},{"code":"PKO","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":0},{"code":"PKY","exchange_short_name":"AU","date":"2024-09-30","open":0.017,"high":0.017,"low":0.017,"close":0.017,"adjusted_close":0.017,"volume":117777},{"code":"PL3","exchange_short_name":"AU","date":"2024-09-30","open":0.082,"high":0.082,"low":0.082,"close":0.082,"adjusted_close":0.082,"volume":125105},{"code":"PL8","exchange_short_name":"AU","date":"2024-09-30","open":1.24,"high":1.25,"low":1.24,"close":1.24,"adjusted_close":1.1789,"volume":456372},{"code":"PLA","exchange_short_name":"AU","date":"2024-09-30","open":0.31,"high":0.31,"low":0.295,"close":0.295,"adjusted_close":0.295,"volume":108942},{"code":"PLC","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.012,"low":0.011,"close":0.011,"adjusted_close":0.011,"volume":266800},{"code":"PLG","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.02,"low":0.02,"close":0.02,"adjusted_close":0.02,"volume":2300},{"code":"PLL","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.14,"low":0.1325,"close":0.135,"adjusted_close":0.135,"volume":1767138},{"code":"PLN","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.15,"low":0.15,"close":0.15,"adjusted_close":0.15,"volume":6666},{"code":"PLS","exchange_short_name":"AU","date":"2024-09-30","open":3.22,"high":3.3,"low":3.21,"close":3.27,"adjusted_close":3.27,"volume":28681775},{"code":"PLT","exchange_short_name":"AU","date":"2024-09-30","open":0.77,"high":0.77,"low":0.755,"close":0.755,"adjusted_close":0.755,"volume":982},{"code":"PLUS","exchange_short_name":"AU","date":"2024-09-30","open":17.01,"high":17.02,"low":16.98,"close":16.98,"adjusted_close":16.2496,"volume":51749},{"code":"PLY","exchange_short_name":"AU","date":"2024-09-30","open":0.58,"high":0.6,"low":0.57,"close":0.58,"adjusted_close":0.58,"volume":345043},{"code":"PMC","exchange_short_name":"AU","date":"2024-09-30","open":1.42,"high":1.435,"low":1.42,"close":1.425,"adjusted_close":1.3684,"volume":230572},{"code":"PME","exchange_short_name":"AU","date":"2024-09-30","open":174.41,"high":178.25,"low":172.45,"close":178.25,"adjusted_close":177.9056,"volume":278167},{"code":"PMGOLD","exchange_short_name":"AU","date":"2024-09-30","open":38.59,"high":38.59,"low":38.13,"close":38.2,"adjusted_close":38.2,"volume":75352},{"code":"PMT","exchange_short_name":"AU","date":"2024-09-30","open":0.43,"high":0.44,"low":0.425,"close":0.43,"adjusted_close":0.43,"volume":2530037},{"code":"PMV","exchange_short_name":"AU","date":"2024-09-30","open":31,"high":31.14,"low":30.56,"close":30.8,"adjusted_close":30.2061,"volume":327752},{"code":"PNC","exchange_short_name":"AU","date":"2024-09-30","open":0.535,"high":0.535,"low":0.535,"close":0.535,"adjusted_close":0.535,"volume":203841},{"code":"PNI","exchange_short_name":"AU","date":"2024-09-30","open":18,"high":18.28,"low":17.97,"close":18.05,"adjusted_close":17.5429,"volume":811550},{"code":"PNM","exchange_short_name":"AU","date":"2024-09-30","open":0.024,"high":0.024,"low":0.024,"close":0.024,"adjusted_close":0.024,"volume":0},{"code":"PNN","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.15,"low":0.1225,"close":0.125,"adjusted_close":0.125,"volume":2372533},{"code":"PNR","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.115,"low":0.11,"close":0.115,"adjusted_close":1.955,"volume":527258},{"code":"PNT","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.021,"low":0.021,"close":0.021,"adjusted_close":0.021,"volume":85000},{"code":"PNV","exchange_short_name":"AU","date":"2024-09-30","open":2.63,"high":2.64,"low":2.57,"close":2.61,"adjusted_close":2.61,"volume":949389},{"code":"POD","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.037,"close":0.04,"adjusted_close":0.04,"volume":299544},{"code":"POL","exchange_short_name":"AU","date":"2024-09-30","open":0.34,"high":0.34,"low":0.285,"close":0.3,"adjusted_close":0.3,"volume":636080},{"code":"POS","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.003,"close":0.004,"adjusted_close":0.004,"volume":15806293},{"code":"PPC","exchange_short_name":"AU","date":"2024-09-30","open":1.28,"high":1.3,"low":1.275,"close":1.285,"adjusted_close":1.2239,"volume":1030854},{"code":"PPE","exchange_short_name":"AU","date":"2024-09-30","open":0.83,"high":0.89,"low":0.83,"close":0.85,"adjusted_close":0.85,"volume":168490},{"code":"PPG","exchange_short_name":"AU","date":"2024-09-30","open":0.05,"high":0.05,"low":0.05,"close":0.05,"adjusted_close":0.05,"volume":20013},{"code":"PPK","exchange_short_name":"AU","date":"2024-09-30","open":0.405,"high":0.405,"low":0.395,"close":0.395,"adjusted_close":0.395,"volume":11993},{"code":"PPL","exchange_short_name":"AU","date":"2024-09-30","open":0.025,"high":0.0265,"low":0.025,"close":0.026,"adjusted_close":0.026,"volume":147798},{"code":"PPM","exchange_short_name":"AU","date":"2024-09-30","open":1.34,"high":1.365,"low":1.315,"close":1.36,"adjusted_close":1.164,"volume":873862},{"code":"PPS","exchange_short_name":"AU","date":"2024-09-30","open":0.585,"high":0.59,"low":0.575,"close":0.585,"adjusted_close":0.5678,"volume":1242385},{"code":"PPT","exchange_short_name":"AU","date":"2024-09-30","open":18.4,"high":18.68,"low":18.37,"close":18.62,"adjusted_close":17.544,"volume":486272},{"code":"PPY","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.008,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":506263},{"code":"PR1","exchange_short_name":"AU","date":"2024-09-30","open":0.099,"high":0.099,"low":0.099,"close":0.099,"adjusted_close":0.099,"volume":0},{"code":"PR2","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.135,"low":0.135,"close":0.135,"adjusted_close":0.135,"volume":2359},{"code":"PRG","exchange_short_name":"AU","date":"2024-09-30","open":1.145,"high":1.145,"low":1.135,"close":1.135,"adjusted_close":1.1047,"volume":2},{"code":"PRL_old","exchange_short_name":"AU","date":"2024-09-30","open":0.041,"high":0.041,"low":0.041,"close":0.041,"adjusted_close":0.041,"volume":0},{"code":"PRM","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":1349012},{"code":"PRN","exchange_short_name":"AU","date":"2024-09-30","open":1.08,"high":1.09,"low":1.075,"close":1.09,"adjusted_close":1.0244,"volume":1607271},{"code":"PRO","exchange_short_name":"AU","date":"2024-09-30","open":0.63,"high":0.65,"low":0.62,"close":0.65,"adjusted_close":0.65,"volume":95120},{"code":"PRS","exchange_short_name":"AU","date":"2024-09-30","open":0.0363,"high":0.0363,"low":0.0332,"close":0.0363,"adjusted_close":0.035,"volume":945481},{"code":"PRU","exchange_short_name":"AU","date":"2024-09-30","open":2.58,"high":2.62,"low":2.57,"close":2.61,"adjusted_close":2.5581,"volume":5660202},{"code":"PRX","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":475385},{"code":"PSC","exchange_short_name":"AU","date":"2024-09-30","open":0.094,"high":0.094,"low":0.093,"close":0.093,"adjusted_close":0.093,"volume":319883},{"code":"PSI","exchange_short_name":"AU","date":"2024-09-30","open":6.18,"high":6.18,"low":6.17,"close":6.17,"adjusted_close":6.17,"volume":942497},{"code":"PSL","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.02,"low":0.018,"close":0.019,"adjusted_close":0.019,"volume":992629},{"code":"PSQ","exchange_short_name":"AU","date":"2024-09-30","open":1.835,"high":1.835,"low":1.805,"close":1.805,"adjusted_close":1.805,"volume":72450},{"code":"PTL","exchange_short_name":"AU","date":"2024-09-30","open":0.083,"high":0.083,"low":0.082,"close":0.083,"adjusted_close":0.083,"volume":447927},{"code":"PTM","exchange_short_name":"AU","date":"2024-09-30","open":1.13,"high":1.17,"low":1.13,"close":1.17,"adjusted_close":0.8716,"volume":2125527},{"code":"PTN","exchange_short_name":"AU","date":"2024-09-30","open":0.054,"high":0.056,"low":0.051,"close":0.056,"adjusted_close":0.056,"volume":3661879},{"code":"PTR","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.05,"low":0.045,"close":0.045,"adjusted_close":0.045,"volume":615547},{"code":"PTX","exchange_short_name":"AU","date":"2024-09-30","open":0.039,"high":0.041,"low":0.038,"close":0.041,"adjusted_close":0.041,"volume":606074},{"code":"PUA","exchange_short_name":"AU","date":"2024-09-30","open":0.0021,"high":0.0021,"low":0.0021,"close":0.0021,"adjusted_close":0.002,"volume":0},{"code":"PUR","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.1,"volume":2289},{"code":"PV1","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.019,"low":0.016,"close":0.016,"adjusted_close":0.016,"volume":3654982},{"code":"PVE","exchange_short_name":"AU","date":"2024-09-30","open":0.035,"high":0.035,"low":0.035,"close":0.035,"adjusted_close":0.035,"volume":10},{"code":"PVL","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.082,"low":0.079,"close":0.082,"adjusted_close":0.082,"volume":298557},{"code":"PVT","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.011,"close":0.011,"adjusted_close":0.011,"volume":1254083},{"code":"PVW","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.023,"low":0.022,"close":0.022,"adjusted_close":0.022,"volume":394189},{"code":"PWH","exchange_short_name":"AU","date":"2024-09-30","open":9.13,"high":9.19,"low":9,"close":9.05,"adjusted_close":9.0011,"volume":159449},{"code":"PWN","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.011,"low":0.01,"close":0.011,"adjusted_close":0.011,"volume":3177563},{"code":"PWR","exchange_short_name":"AU","date":"2024-09-30","open":1.705,"high":1.705,"low":1.66,"close":1.67,"adjusted_close":1.617,"volume":86101},{"code":"PXA","exchange_short_name":"AU","date":"2024-09-30","open":14.9,"high":14.95,"low":14.66,"close":14.8,"adjusted_close":14.8,"volume":400208},{"code":"PXX","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":50000},{"code":"PYC","exchange_short_name":"AU","date":"2024-09-30","open":0.18,"high":0.18,"low":0.17,"close":0.17,"adjusted_close":1.6907,"volume":302973.13},{"code":"QAL","exchange_short_name":"AU","date":"2024-09-30","open":2.38,"high":2.39,"low":2.32,"close":2.35,"adjusted_close":2.2807,"volume":157756},{"code":"QAN","exchange_short_name":"AU","date":"2024-09-30","open":7.46,"high":7.49,"low":7.4,"close":7.42,"adjusted_close":7.1878,"volume":10086596},{"code":"QAU","exchange_short_name":"AU","date":"2024-09-30","open":22.01,"high":22.08,"low":21.9,"close":22,"adjusted_close":21.6333,"volume":41097},{"code":"QBE","exchange_short_name":"AU","date":"2024-09-30","open":16.6278,"high":16.8154,"low":16.5263,"close":16.7799,"adjusted_close":15.831,"volume":4140911},{"code":"QEM","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.11,"low":0.105,"close":0.105,"adjusted_close":0.105,"volume":21964},{"code":"QFE","exchange_short_name":"AU","date":"2024-09-30","open":0.084,"high":0.087,"low":0.084,"close":0.087,"adjusted_close":0.087,"volume":165106},{"code":"QFN","exchange_short_name":"AU","date":"2024-09-30","open":15.51,"high":15.54,"low":15.45,"close":15.45,"adjusted_close":15.0017,"volume":5262},{"code":"QGL","exchange_short_name":"AU","date":"2024-09-30","open":0.54,"high":0.55,"low":0.54,"close":0.55,"adjusted_close":0.55,"volume":15082},{"code":"QHAL","exchange_short_name":"AU","date":"2024-09-30","open":48.61,"high":48.61,"low":48.3,"close":48.33,"adjusted_close":47.3168,"volume":33521},{"code":"QHL","exchange_short_name":"AU","date":"2024-09-30","open":0.255,"high":0.265,"low":0.255,"close":0.265,"adjusted_close":0.265,"volume":36476},{"code":"QHSM","exchange_short_name":"AU","date":"2024-09-30","open":30.5,"high":30.5,"low":30.34,"close":30.4,"adjusted_close":30.051,"volume":15330},{"code":"QLTY","exchange_short_name":"AU","date":"2024-09-30","open":29.32,"high":29.32,"low":28.95,"close":28.95,"adjusted_close":28.2738,"volume":33731},{"code":"QMAX","exchange_short_name":"AU","date":"2024-09-30","open":26.54,"high":26.54,"low":26.26,"close":26.26,"adjusted_close":24.107,"volume":1505},{"code":"QMIX","exchange_short_name":"AU","date":"2024-09-30","open":30.29,"high":30.29,"low":30.21,"close":30.21,"adjusted_close":29.1717,"volume":22843},{"code":"QML","exchange_short_name":"AU","date":"2024-09-30","open":0.096,"high":0.1025,"low":0.0955,"close":0.1,"adjusted_close":0.1,"volume":3363345},{"code":"QOR","exchange_short_name":"AU","date":"2024-09-30","open":0.39,"high":0.42,"low":0.385,"close":0.41,"adjusted_close":0.41,"volume":28514986},{"code":"QOZ","exchange_short_name":"AU","date":"2024-09-30","open":16.65,"high":16.79,"low":16.65,"close":16.73,"adjusted_close":16.0231,"volume":37825},{"code":"QPM","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.037,"low":0.036,"close":0.036,"adjusted_close":0.036,"volume":3231943},{"code":"QPON","exchange_short_name":"AU","date":"2024-09-30","open":26.02,"high":26.03,"low":26.01,"close":26.01,"adjusted_close":24.7235,"volume":99615},{"code":"QRE","exchange_short_name":"AU","date":"2024-09-30","open":7.52,"high":7.66,"low":7.52,"close":7.65,"adjusted_close":7.4071,"volume":232762},{"code":"QRI","exchange_short_name":"AU","date":"2024-09-30","open":1.62,"high":1.625,"low":1.615,"close":1.625,"adjusted_close":1.4952,"volume":410816},{"code":"QSML","exchange_short_name":"AU","date":"2024-09-30","open":28.64,"high":28.64,"low":28.42,"close":28.42,"adjusted_close":28.3363,"volume":46385},{"code":"QUAL","exchange_short_name":"AU","date":"2024-09-30","open":54.12,"high":54.12,"low":53.76,"close":53.92,"adjusted_close":52.7873,"volume":136549},{"code":"QUB","exchange_short_name":"AU","date":"2024-09-30","open":3.99,"high":4.02,"low":3.94,"close":3.95,"adjusted_close":3.8557,"volume":6614337},{"code":"QUE","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.049,"low":0.049,"close":0.049,"adjusted_close":0.049,"volume":0},{"code":"QUS","exchange_short_name":"AU","date":"2024-09-30","open":48.6,"high":48.6,"low":48.36,"close":48.36,"adjusted_close":47.3188,"volume":20500},{"code":"QXR","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":1484078},{"code":"QYLD","exchange_short_name":"AU","date":"2024-09-30","open":11.17,"high":11.17,"low":10.98,"close":11,"adjusted_close":9.8307,"volume":1745},{"code":"R8R","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.1,"low":0.1,"close":0.1,"adjusted_close":0.1,"volume":0},{"code":"RAC","exchange_short_name":"AU","date":"2024-09-30","open":1.775,"high":1.8,"low":1.775,"close":1.785,"adjusted_close":1.785,"volume":59410},{"code":"RAD","exchange_short_name":"AU","date":"2024-09-30","open":0.03,"high":0.03,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":6552030},{"code":"RAG","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":38259},{"code":"RAN","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":0},{"code":"RARI","exchange_short_name":"AU","date":"2024-09-30","open":29.04,"high":29.11,"low":29.04,"close":29.11,"adjusted_close":27.9136,"volume":125},{"code":"RAS","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":55},{"code":"RAU","exchange_short_name":"AU","date":"2024-09-30","open":0.29,"high":0.31,"low":0.29,"close":0.31,"adjusted_close":0.31,"volume":74066},{"code":"RB6","exchange_short_name":"AU","date":"2024-09-30","open":0.071,"high":0.071,"low":0.071,"close":0.071,"adjusted_close":0.071,"volume":13763},{"code":"RBD","exchange_short_name":"AU","date":"2024-09-30","open":3.42,"high":3.42,"low":3.42,"close":3.42,"adjusted_close":3.2478,"volume":0},{"code":"RBR","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":300000},{"code":"RBTZ","exchange_short_name":"AU","date":"2024-09-30","open":13.49,"high":13.56,"low":13.4,"close":13.41,"adjusted_close":13.1414,"volume":33699},{"code":"RBX","exchange_short_name":"AU","date":"2024-09-30","open":0.034,"high":0.034,"low":0.034,"close":0.034,"adjusted_close":0.034,"volume":0},{"code":"RC1","exchange_short_name":"AU","date":"2024-09-30","open":0.0095,"high":0.0095,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":1641000},{"code":"RCAP","exchange_short_name":"AU","date":"2024-09-30","open":1.765,"high":1.765,"low":1.75,"close":1.75,"adjusted_close":1.7102,"volume":286415},{"code":"RCB","exchange_short_name":"AU","date":"2024-09-30","open":20.24,"high":20.24,"low":20.19,"close":20.19,"adjusted_close":19.2858,"volume":9866},{"code":"RCE","exchange_short_name":"AU","date":"2024-09-30","open":0.53,"high":0.535,"low":0.52,"close":0.535,"adjusted_close":0.535,"volume":88666},{"code":"RCL","exchange_short_name":"AU","date":"2024-09-30","open":0.095,"high":0.099,"low":0.095,"close":0.099,"adjusted_close":0.099,"volume":80533},{"code":"RCM","exchange_short_name":"AU","date":"2024-09-30","open":0.0086,"high":0.0086,"low":0.0086,"close":0.0086,"adjusted_close":0.1037,"volume":9639.49},{"code":"RCMDB","exchange_short_name":"AU","date":"2024-09-30","open":0.0086,"high":0.0086,"low":0.0086,"close":0.0086,"adjusted_close":0.1037,"volume":9639},{"code":"RCR","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.027,"low":0.026,"close":0.026,"adjusted_close":0.026,"volume":1547824},{"code":"RCT","exchange_short_name":"AU","date":"2024-09-30","open":2.83,"high":2.83,"low":2.8,"close":2.81,"adjusted_close":2.6392,"volume":1805},{"code":"RDG","exchange_short_name":"AU","date":"2024-09-30","open":0.029,"high":0.029,"low":0.029,"close":0.029,"adjusted_close":0.029,"volume":6018},{"code":"RDM","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.115,"low":0.11,"close":0.1125,"adjusted_close":0.1125,"volume":133989},{"code":"RDN","exchange_short_name":"AU","date":"2024-09-30","open":0.047,"high":0.047,"low":0.044,"close":0.044,"adjusted_close":0.044,"volume":24111882},{"code":"RDS","exchange_short_name":"AU","date":"2024-09-30","open":0.0035,"high":0.004,"low":0.0035,"close":0.004,"adjusted_close":0.004,"volume":250000},{"code":"RDV","exchange_short_name":"AU","date":"2024-09-30","open":31.81,"high":31.93,"low":31.78,"close":31.8,"adjusted_close":30.4797,"volume":2204},{"code":"RDX","exchange_short_name":"AU","date":"2024-09-30","open":3.27,"high":3.32,"low":3.25,"close":3.3,"adjusted_close":3.1562,"volume":369338},{"code":"RDY","exchange_short_name":"AU","date":"2024-09-30","open":3,"high":3,"low":2.9,"close":3,"adjusted_close":3,"volume":65201},{"code":"REA","exchange_short_name":"AU","date":"2024-09-30","open":199,"high":201.26,"low":195.88,"close":201,"adjusted_close":199.0056,"volume":233720},{"code":"REC","exchange_short_name":"AU","date":"2024-09-30","open":0.025,"high":0.028,"low":0.025,"close":0.028,"adjusted_close":0.028,"volume":629732},{"code":"RED","exchange_short_name":"AU","date":"2024-09-30","open":0.345,"high":0.345,"low":0.345,"close":0.345,"adjusted_close":0.345,"volume":0},{"code":"REE","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.014,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":524342},{"code":"REG","exchange_short_name":"AU","date":"2024-09-30","open":6.24,"high":6.355,"low":6.16,"close":6.19,"adjusted_close":6.0456,"volume":893242},{"code":"REH","exchange_short_name":"AU","date":"2024-09-30","open":28.58,"high":28.69,"low":28.265,"close":28.5,"adjusted_close":28.1985,"volume":545811},{"code":"REIT","exchange_short_name":"AU","date":"2024-09-30","open":17.14,"high":17.23,"low":17.08,"close":17.11,"adjusted_close":16.1768,"volume":34099},{"code":"REM","exchange_short_name":"AU","date":"2024-09-30","open":0.03,"high":0.03,"low":0.029,"close":0.029,"adjusted_close":0.029,"volume":411949},{"code":"REP","exchange_short_name":"AU","date":"2024-09-30","open":0.7,"high":0.705,"low":0.695,"close":0.705,"adjusted_close":0.6481,"volume":107785},{"code":"REX","exchange_short_name":"AU","date":"2024-09-30","open":0.565,"high":0.565,"low":0.565,"close":0.565,"adjusted_close":0.565,"volume":0},{"code":"REY","exchange_short_name":"AU","date":"2024-09-30","open":0.036,"high":0.036,"low":0.036,"close":0.036,"adjusted_close":0.036,"volume":0},{"code":"REZ","exchange_short_name":"AU","date":"2024-09-30","open":0.026,"high":0.027,"low":0.026,"close":0.026,"adjusted_close":0.026,"volume":1014824},{"code":"RF1","exchange_short_name":"AU","date":"2024-09-30","open":3.39,"high":3.45,"low":3.37,"close":3.45,"adjusted_close":3.2648,"volume":506539},{"code":"RFA","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":0},{"code":"RFF","exchange_short_name":"AU","date":"2024-09-30","open":1.975,"high":2.01,"low":1.97,"close":1.985,"adjusted_close":1.9223,"volume":650305},{"code":"RFG","exchange_short_name":"AU","date":"2024-09-30","open":0.066,"high":0.068,"low":0.065,"close":0.067,"adjusted_close":2.68,"volume":62730.9},{"code":"RFT","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":94694},{"code":"RFX","exchange_short_name":"AU","date":"2024-09-30","open":0.097,"high":0.097,"low":0.097,"close":0.097,"adjusted_close":0.097,"volume":0},{"code":"RG8","exchange_short_name":"AU","date":"2024-09-30","open":2.12,"high":2.15,"low":2.11,"close":2.14,"adjusted_close":2.0254,"volume":529481},{"code":"RGB","exchange_short_name":"AU","date":"2024-09-30","open":19.33,"high":19.35,"low":19.28,"close":19.29,"adjusted_close":18.7911,"volume":753},{"code":"RGL","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":8929024},{"code":"RGN","exchange_short_name":"AU","date":"2024-09-30","open":2.34,"high":2.35,"low":2.28,"close":2.29,"adjusted_close":2.1518,"volume":4764550},{"code":"RGT","exchange_short_name":"AU","date":"2024-09-30","open":0.32,"high":0.365,"low":0.32,"close":0.35,"adjusted_close":0.35,"volume":3119},{"code":"RHC","exchange_short_name":"AU","date":"2024-09-30","open":41.39,"high":41.99,"low":41.29,"close":41.62,"adjusted_close":40.6507,"volume":679630},{"code":"RHCPA","exchange_short_name":"AU","date":"2024-09-30","open":104.23,"high":104.23,"low":103.825,"close":103.86,"adjusted_close":97.863,"volume":2690},{"code":"RHI","exchange_short_name":"AU","date":"2024-09-30","open":3.51,"high":3.81,"low":3.51,"close":3.8,"adjusted_close":3.4432,"volume":41386},{"code":"RHK","exchange_short_name":"AU","date":"2024-09-30","open":0.84,"high":0.84,"low":0.78,"close":0.78,"adjusted_close":0.78,"volume":4000},{"code":"RHT","exchange_short_name":"AU","date":"2024-09-30","open":0.06,"high":0.06,"low":0.06,"close":0.06,"adjusted_close":0.06,"volume":40000},{"code":"RHY","exchange_short_name":"AU","date":"2024-09-30","open":0.071,"high":0.074,"low":0.062,"close":0.064,"adjusted_close":0.064,"volume":399843},{"code":"RIC","exchange_short_name":"AU","date":"2024-09-30","open":2.6,"high":2.62,"low":2.55,"close":2.62,"adjusted_close":2.5259,"volume":319440},{"code":"RIE","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.04,"volume":750},{"code":"RIL","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":709644},{"code":"RIM","exchange_short_name":"AU","date":"2024-09-30","open":0.053,"high":0.054,"low":0.045,"close":0.047,"adjusted_close":0.047,"volume":10815030},{"code":"RINC","exchange_short_name":"AU","date":"2024-09-30","open":9.14,"high":9.19,"low":9.14,"close":9.15,"adjusted_close":9.0787,"volume":7036},{"code":"RIO","exchange_short_name":"AU","date":"2024-09-30","open":130,"high":130.99,"low":128.8,"close":129.13,"adjusted_close":122.6938,"volume":3384827},{"code":"RKN","exchange_short_name":"AU","date":"2024-09-30","open":0.52,"high":0.52,"low":0.52,"close":0.52,"adjusted_close":0.5,"volume":0},{"code":"RKT","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.015,"low":0.014,"close":0.015,"adjusted_close":0.015,"volume":5205080},{"code":"RLC","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":3333333},{"code":"RLF","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.049,"low":0.049,"close":0.049,"adjusted_close":0.049,"volume":0},{"code":"RLG","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":0},{"code":"RLL","exchange_short_name":"AU","date":"2024-09-30","open":0.0086,"high":0.0086,"low":0.0086,"close":0.0086,"adjusted_close":0.1037,"volume":9639},{"code":"RLT","exchange_short_name":"AU","date":"2024-09-30","open":0.875,"high":0.875,"low":0.845,"close":0.845,"adjusted_close":0.845,"volume":52311},{"code":"RMC","exchange_short_name":"AU","date":"2024-09-30","open":0.89,"high":0.89,"low":0.86,"close":0.88,"adjusted_close":0.7231,"volume":22446},{"code":"RMD","exchange_short_name":"AU","date":"2024-09-30","open":34.76,"high":35.06,"low":34.58,"close":34.97,"adjusted_close":34.6694,"volume":1283590},{"code":"RMI","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.013,"low":0.013,"close":0.013,"adjusted_close":0.013,"volume":359784},{"code":"RML","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.016,"volume":384537},{"code":"RMS","exchange_short_name":"AU","date":"2024-09-30","open":2.22,"high":2.23,"low":2.18,"close":2.2,"adjusted_close":2.14,"volume":3904732},{"code":"RMX","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.01,"volume":232281},{"code":"RMY","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.061,"close":0.061,"adjusted_close":0.061,"volume":375022},{"code":"RND","exchange_short_name":"AU","date":"2024-09-30","open":1.765,"high":1.79,"low":1.765,"close":1.78,"adjusted_close":1.6972,"volume":378},{"code":"RNE","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.4,"volume":4803.99},{"code":"RNT","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":203999},{"code":"RNU","exchange_short_name":"AU","date":"2024-09-30","open":0.082,"high":0.084,"low":0.08,"close":0.081,"adjusted_close":0.081,"volume":4330588},{"code":"RNX","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":4620428},{"code":"ROBO","exchange_short_name":"AU","date":"2024-09-30","open":72.22,"high":72.96,"low":72,"close":72.3,"adjusted_close":72.135,"volume":1705},{"code":"ROC","exchange_short_name":"AU","date":"2024-09-30","open":0.099,"high":0.099,"low":0.099,"close":0.099,"adjusted_close":0.099,"volume":5134},{"code":"ROG","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.0065,"close":0.007,"adjusted_close":0.007,"volume":4442031},{"code":"RON","exchange_short_name":"AU","date":"2024-09-30","open":0.105,"high":0.105,"low":0.105,"close":0.105,"adjusted_close":0.105,"volume":0},{"code":"ROYL","exchange_short_name":"AU","date":"2024-09-30","open":9.74,"high":9.74,"low":9.64,"close":9.64,"adjusted_close":9.1685,"volume":26},{"code":"RPG","exchange_short_name":"AU","date":"2024-09-30","open":0.0129,"high":0.0129,"low":0.0129,"close":0.0129,"adjusted_close":0.01,"volume":0},{"code":"RPL","exchange_short_name":"AU","date":"2024-09-30","open":3.65,"high":3.7,"low":3.56,"close":3.61,"adjusted_close":3.4196,"volume":159280},{"code":"RPM","exchange_short_name":"AU","date":"2024-09-30","open":0.067,"high":0.07,"low":0.067,"close":0.07,"adjusted_close":0.07,"volume":130541},{"code":"RR1","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.014,"low":0.012,"close":0.013,"adjusted_close":0.013,"volume":896190},{"code":"RRL","exchange_short_name":"AU","date":"2024-09-30","open":2.01,"high":2.065,"low":1.995,"close":2.04,"adjusted_close":2.0202,"volume":4041575},{"code":"RRR","exchange_short_name":"AU","date":"2024-09-30","open":0.052,"high":0.052,"low":0.043,"close":0.043,"adjusted_close":0.043,"volume":128713},{"code":"RSG","exchange_short_name":"AU","date":"2024-09-30","open":0.77,"high":0.77,"low":0.74,"close":0.74,"adjusted_close":0.74,"volume":10780467},{"code":"RSH","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.037,"low":0.034,"close":0.036,"adjusted_close":0.036,"volume":860030},{"code":"RSM","exchange_short_name":"AU","date":"2024-09-30","open":20.32,"high":20.33,"low":20.27,"close":20.27,"adjusted_close":19.9846,"volume":6},{"code":"RTG","exchange_short_name":"AU","date":"2024-09-30","open":0.044,"high":0.044,"low":0.043,"close":0.043,"adjusted_close":0.043,"volume":804651},{"code":"RTH","exchange_short_name":"AU","date":"2024-09-30","open":1.39,"high":1.405,"low":1.39,"close":1.39,"adjusted_close":1.39,"volume":25088},{"code":"RTR","exchange_short_name":"AU","date":"2024-09-30","open":0.045,"high":0.046,"low":0.043,"close":0.044,"adjusted_close":0.044,"volume":689052},{"code":"RUL","exchange_short_name":"AU","date":"2024-09-30","open":3.07,"high":3.09,"low":2.95,"close":3,"adjusted_close":3,"volume":556182},{"code":"RVT","exchange_short_name":"AU","date":"2024-09-30","open":0.295,"high":0.295,"low":0.295,"close":0.295,"adjusted_close":0.295,"volume":1750},{"code":"RWC","exchange_short_name":"AU","date":"2024-09-30","open":5.83,"high":5.87,"low":5.76,"close":5.87,"adjusted_close":5.767,"volume":2617901},{"code":"RWD","exchange_short_name":"AU","date":"2024-09-30","open":0.041,"high":0.041,"low":0.041,"close":0.041,"adjusted_close":0.041,"volume":50000},{"code":"RWL","exchange_short_name":"AU","date":"2024-09-30","open":0.25,"high":0.255,"low":0.25,"close":0.255,"adjusted_close":0.255,"volume":1501},{"code":"RXH","exchange_short_name":"AU","date":"2024-09-30","open":0.029,"high":0.029,"low":0.029,"close":0.029,"adjusted_close":0.029,"volume":0},{"code":"RXL","exchange_short_name":"AU","date":"2024-09-30","open":0.14,"high":0.14,"low":0.135,"close":0.135,"adjusted_close":0.135,"volume":126345},{"code":"RXM","exchange_short_name":"AU","date":"2024-09-30","open":0.46,"high":0.465,"low":0.46,"close":0.465,"adjusted_close":0.465,"volume":950176},{"code":"RYD","exchange_short_name":"AU","date":"2024-09-30","open":1.23,"high":1.24,"low":1.23,"close":1.24,"adjusted_close":1.1567,"volume":40001},{"code":"RZI","exchange_short_name":"AU","date":"2024-09-30","open":0.47,"high":0.47,"low":0.455,"close":0.46,"adjusted_close":0.46,"volume":173835},{"code":"S2R","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.081,"low":0.079,"close":0.08,"adjusted_close":0.08,"volume":75413},{"code":"S32","exchange_short_name":"AU","date":"2024-09-30","open":3.73,"high":3.81,"low":3.73,"close":3.77,"adjusted_close":3.6555,"volume":24777393},{"code":"S3GO","exchange_short_name":"AU","date":"2024-09-30","open":6.16,"high":6.16,"low":6.13,"close":6.13,"adjusted_close":5.4327,"volume":26904},{"code":"S66","exchange_short_name":"AU","date":"2024-09-30","open":0.155,"high":0.155,"low":0.155,"close":0.155,"adjusted_close":0.1514,"volume":14000},{"code":"SB2","exchange_short_name":"AU","date":"2024-09-30","open":0.705,"high":0.74,"low":0.705,"close":0.73,"adjusted_close":0.6912,"volume":75204},{"code":"SBM","exchange_short_name":"AU","date":"2024-09-30","open":0.345,"high":0.365,"low":0.345,"close":0.36,"adjusted_close":0.36,"volume":4609522},{"code":"SBR","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.016,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":302786},{"code":"SBW","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.049,"low":0.045,"close":0.045,"adjusted_close":0.045,"volume":13971},{"code":"SCG","exchange_short_name":"AU","date":"2024-09-30","open":3.68,"high":3.71,"low":3.63,"close":3.65,"adjusted_close":3.4842,"volume":15913792},{"code":"SCL","exchange_short_name":"AU","date":"2024-09-30","open":0.48,"high":0.48,"low":0.48,"close":0.48,"adjusted_close":0.48,"volume":0},{"code":"SCN","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.02,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":31812},{"code":"SCT","exchange_short_name":"AU","date":"2024-09-30","open":0.52,"high":0.52,"low":0.52,"close":0.52,"adjusted_close":0.52,"volume":0},{"code":"SDF","exchange_short_name":"AU","date":"2024-09-30","open":5.68,"high":5.72,"low":5.65,"close":5.67,"adjusted_close":5.486,"volume":2715215},{"code":"SDI","exchange_short_name":"AU","date":"2024-09-30","open":0.93,"high":0.93,"low":0.9,"close":0.93,"adjusted_close":0.8943,"volume":46994},{"code":"SDR","exchange_short_name":"AU","date":"2024-09-30","open":6.2,"high":6.37,"low":6.135,"close":6.32,"adjusted_close":6.32,"volume":1489101},{"code":"SDV","exchange_short_name":"AU","date":"2024-09-30","open":0.635,"high":0.64,"low":0.625,"close":0.64,"adjusted_close":0.64,"volume":472836},{"code":"SEC","exchange_short_name":"AU","date":"2024-09-30","open":2.28,"high":2.28,"low":2.25,"close":2.28,"adjusted_close":2.1484,"volume":48253},{"code":"SEG","exchange_short_name":"AU","date":"2024-09-30","open":0.255,"high":0.255,"low":0.255,"close":0.255,"adjusted_close":0.2476,"volume":166},{"code":"SEK","exchange_short_name":"AU","date":"2024-09-30","open":24.9,"high":25.06,"low":24.68,"close":24.85,"adjusted_close":24.394,"volume":960033},{"code":"SEMI","exchange_short_name":"AU","date":"2024-09-30","open":16.37,"high":16.37,"low":16.05,"close":16.05,"adjusted_close":14.9554,"volume":82610},{"code":"SEN","exchange_short_name":"AU","date":"2024-09-30","open":0.027,"high":0.027,"low":0.023,"close":0.023,"adjusted_close":0.023,"volume":5652687},{"code":"SEQ","exchange_short_name":"AU","date":"2024-09-30","open":0.4,"high":0.4,"low":0.395,"close":0.395,"adjusted_close":0.3519,"volume":26201},{"code":"SER","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.022,"low":0.02,"close":0.022,"adjusted_close":0.022,"volume":1344300},{"code":"SES","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":108691},{"code":"SFC","exchange_short_name":"AU","date":"2024-09-30","open":21,"high":22.4,"low":20.89,"close":22.4,"adjusted_close":21.4928,"volume":2026},{"code":"SFG","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.0025,"low":0.002,"close":0.0025,"adjusted_close":0.0025,"volume":33879},{"code":"SFM","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.037,"low":0.037,"close":0.037,"adjusted_close":0.037,"volume":28},{"code":"SFR","exchange_short_name":"AU","date":"2024-09-30","open":10.79,"high":11.02,"low":10.695,"close":10.84,"adjusted_close":10.84,"volume":2797963},{"code":"SFX","exchange_short_name":"AU","date":"2024-09-30","open":0.305,"high":0.31,"low":0.3,"close":0.31,"adjusted_close":0.31,"volume":132981},{"code":"SFY","exchange_short_name":"AU","date":"2024-09-30","open":73.05,"high":73.53,"low":73.05,"close":73.34,"adjusted_close":70.5891,"volume":5294},{"code":"SGA","exchange_short_name":"AU","date":"2024-09-30","open":0.09,"high":0.095,"low":0.086,"close":0.086,"adjusted_close":0.086,"volume":117974},{"code":"SGC","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":787942},{"code":"SGF","exchange_short_name":"AU","date":"2024-09-30","open":2.51,"high":2.52,"low":2.49,"close":2.5,"adjusted_close":2.5,"volume":444734},{"code":"SGI","exchange_short_name":"AU","date":"2024-09-30","open":0.335,"high":0.35,"low":0.335,"close":0.35,"adjusted_close":0.35,"volume":27454},{"code":"SGLLV","exchange_short_name":"AU","date":"2024-09-30","open":8.78,"high":9.34,"low":8.78,"close":9,"adjusted_close":8.4736,"volume":69442},{"code":"SGM","exchange_short_name":"AU","date":"2024-09-30","open":12.77,"high":12.85,"low":12.65,"close":12.66,"adjusted_close":12.3546,"volume":346720},{"code":"SGP","exchange_short_name":"AU","date":"2024-09-30","open":5.32,"high":5.35,"low":5.24,"close":5.24,"adjusted_close":4.9965,"volume":9481671},{"code":"SGQ","exchange_short_name":"AU","date":"2024-09-30","open":0.036,"high":0.036,"low":0.035,"close":0.035,"adjusted_close":0.035,"volume":2699349},{"code":"SGR","exchange_short_name":"AU","date":"2024-09-30","open":0.28,"high":0.315,"low":0.27,"close":0.295,"adjusted_close":0.295,"volume":72345798},{"code":"SHA","exchange_short_name":"AU","date":"2024-09-30","open":2.7,"high":2.71,"low":2.69,"close":2.7,"adjusted_close":2.5355,"volume":161556},{"code":"SHE","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":0},{"code":"SHG","exchange_short_name":"AU","date":"2024-09-30","open":0.091,"high":0.092,"low":0.087,"close":0.09,"adjusted_close":0.09,"volume":523580},{"code":"SHJ","exchange_short_name":"AU","date":"2024-09-30","open":0.82,"high":0.83,"low":0.805,"close":0.83,"adjusted_close":0.7744,"volume":7352},{"code":"SHL","exchange_short_name":"AU","date":"2024-09-30","open":26.8,"high":27.29,"low":26.74,"close":27.23,"adjusted_close":26.0872,"volume":1259304},{"code":"SHM","exchange_short_name":"AU","date":"2024-09-30","open":0.72,"high":0.725,"low":0.72,"close":0.72,"adjusted_close":0.7,"volume":17073},{"code":"SHN","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.0135,"low":0.013,"close":0.0135,"adjusted_close":0.0135,"volume":388665},{"code":"SHO","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.013,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":107004},{"code":"SHP","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.15,"volume":9060},{"code":"SHPDB","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.15,"volume":9060},{"code":"SHV","exchange_short_name":"AU","date":"2024-09-30","open":3.68,"high":3.74,"low":3.65,"close":3.68,"adjusted_close":3.68,"volume":264614},{"code":"SI6","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.02,"volume":0},{"code":"SIG","exchange_short_name":"AU","date":"2024-09-30","open":1.465,"high":1.485,"low":1.43,"close":1.44,"adjusted_close":1.429,"volume":7635490},{"code":"SIO","exchange_short_name":"AU","date":"2024-09-30","open":0.18,"high":0.18,"low":0.18,"close":0.18,"adjusted_close":0.18,"volume":0},{"code":"SIQ","exchange_short_name":"AU","date":"2024-09-30","open":8.4,"high":8.415,"low":8.27,"close":8.38,"adjusted_close":8.0059,"volume":348272},{"code":"SIS","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.004,"low":0.003,"close":0.004,"adjusted_close":0.004,"volume":1700000},{"code":"SIT","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":0},{"code":"SIV","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.16,"low":0.16,"close":0.16,"adjusted_close":0.16,"volume":363},{"code":"SIX","exchange_short_name":"AU","date":"2024-09-30","open":0.069,"high":0.07,"low":0.068,"close":0.07,"adjusted_close":0.07,"volume":613567},{"code":"SKC","exchange_short_name":"AU","date":"2024-09-30","open":1.28,"high":1.3,"low":1.275,"close":1.29,"adjusted_close":1.29,"volume":316734},{"code":"SKK","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":9172979},{"code":"SKM","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.25,"volume":0},{"code":"SKN","exchange_short_name":"AU","date":"2024-09-30","open":0.0042,"high":0.0042,"low":0.0042,"close":0.0042,"adjusted_close":0.004,"volume":0},{"code":"SKO","exchange_short_name":"AU","date":"2024-09-30","open":2.75,"high":2.75,"low":2.72,"close":2.72,"adjusted_close":2.72,"volume":812},{"code":"SKS","exchange_short_name":"AU","date":"2024-09-30","open":1.495,"high":1.54,"low":1.4925,"close":1.54,"adjusted_close":1.5095,"volume":47989},{"code":"SKT","exchange_short_name":"AU","date":"2024-09-30","open":2.43,"high":2.44,"low":2.36,"close":2.44,"adjusted_close":2.2606,"volume":14571},{"code":"SKUK","exchange_short_name":"AU","date":"2024-09-30","open":1.005,"high":1.005,"low":1.005,"close":1.005,"adjusted_close":0.9446,"volume":199},{"code":"SKY","exchange_short_name":"AU","date":"2024-09-30","open":0.042,"high":0.047,"low":0.042,"close":0.046,"adjusted_close":0.046,"volume":720164},{"code":"SLA","exchange_short_name":"AU","date":"2024-09-30","open":0.3,"high":0.3,"low":0.295,"close":0.295,"adjusted_close":0.295,"volume":79164},{"code":"SLB","exchange_short_name":"AU","date":"2024-09-30","open":0.086,"high":0.086,"low":0.086,"close":0.086,"adjusted_close":0.086,"volume":172},{"code":"SLC","exchange_short_name":"AU","date":"2024-09-30","open":1.69,"high":1.725,"low":1.66,"close":1.725,"adjusted_close":1.725,"volume":1371333},{"code":"SLF","exchange_short_name":"AU","date":"2024-09-30","open":14.11,"high":14.21,"low":14.08,"close":14.08,"adjusted_close":13.5909,"volume":49047},{"code":"SLH","exchange_short_name":"AU","date":"2024-09-30","open":1.3,"high":1.33,"low":1.3,"close":1.33,"adjusted_close":1.33,"volume":48829},{"code":"SLM","exchange_short_name":"AU","date":"2024-09-30","open":0.091,"high":0.092,"low":0.089,"close":0.09,"adjusted_close":0.09,"volume":192823},{"code":"SLS","exchange_short_name":"AU","date":"2024-09-30","open":0.215,"high":0.22,"low":0.215,"close":0.215,"adjusted_close":0.215,"volume":86399},{"code":"SLX","exchange_short_name":"AU","date":"2024-09-30","open":4.2,"high":4.3,"low":4.17,"close":4.3,"adjusted_close":4.3,"volume":712978},{"code":"SLZ","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":0},{"code":"SM1","exchange_short_name":"AU","date":"2024-09-30","open":0.37,"high":0.385,"low":0.345,"close":0.38,"adjusted_close":0.38,"volume":86632},{"code":"SMI","exchange_short_name":"AU","date":"2024-09-30","open":2.3001,"high":2.3199,"low":2.2101,"close":2.2299,"adjusted_close":0.7433,"volume":1508778},{"code":"SMLL","exchange_short_name":"AU","date":"2024-09-30","open":3.84,"high":3.84,"low":3.79,"close":3.79,"adjusted_close":3.6811,"volume":37477},{"code":"SMM","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.004,"low":0.003,"close":0.003,"adjusted_close":0.015,"volume":1182679},{"code":"SMN","exchange_short_name":"AU","date":"2024-09-30","open":0.59,"high":0.59,"low":0.58,"close":0.58,"adjusted_close":0.58,"volume":10329},{"code":"SMP","exchange_short_name":"AU","date":"2024-09-30","open":0.94,"high":0.95,"low":0.93,"close":0.935,"adjusted_close":0.935,"volume":52531},{"code":"SMR","exchange_short_name":"AU","date":"2024-09-30","open":3.14,"high":3.21,"low":3.1,"close":3.2,"adjusted_close":3.0642,"volume":2714021},{"code":"SMS","exchange_short_name":"AU","date":"2024-09-30","open":0.051,"high":0.056,"low":0.051,"close":0.056,"adjusted_close":0.056,"volume":829352},{"code":"SMX","exchange_short_name":"AU","date":"2024-09-30","open":0.026,"high":0.033,"low":0.026,"close":0.031,"adjusted_close":0.031,"volume":1197386},{"code":"SNAS","exchange_short_name":"AU","date":"2024-09-30","open":1.33,"high":1.35,"low":1.33,"close":1.35,"adjusted_close":27,"volume":40463.25},{"code":"SNC","exchange_short_name":"AU","date":"2024-09-30","open":0.8,"high":0.805,"low":0.79,"close":0.805,"adjusted_close":0.7414,"volume":74682},{"code":"SND","exchange_short_name":"AU","date":"2024-09-30","open":0.89,"high":0.89,"low":0.89,"close":0.89,"adjusted_close":0.8673,"volume":2403},{"code":"SNG","exchange_short_name":"AU","date":"2024-09-30","open":0.071,"high":0.075,"low":0.071,"close":0.072,"adjusted_close":0.072,"volume":698250},{"code":"SNL","exchange_short_name":"AU","date":"2024-09-30","open":30.5,"high":31.05,"low":30.18,"close":30.5,"adjusted_close":29.9137,"volume":47990},{"code":"SNS","exchange_short_name":"AU","date":"2024-09-30","open":0.052,"high":0.052,"low":0.048,"close":0.051,"adjusted_close":0.051,"volume":535234},{"code":"SNT","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.043,"low":0.04,"close":0.043,"adjusted_close":0.043,"volume":3135651},{"code":"SNX","exchange_short_name":"AU","date":"2024-09-30","open":0.071,"high":0.071,"low":0.071,"close":0.071,"adjusted_close":0.071,"volume":119845},{"code":"SNZ","exchange_short_name":"AU","date":"2024-09-30","open":10.6,"high":10.66,"low":10.6,"close":10.66,"adjusted_close":10.4568,"volume":82},{"code":"SOC","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.1,"low":0.1,"close":0.1,"adjusted_close":0.1,"volume":132500},{"code":"SOL","exchange_short_name":"AU","date":"2024-09-30","open":34.75,"high":35,"low":34.34,"close":34.75,"adjusted_close":33.3197,"volume":511688},{"code":"SOM","exchange_short_name":"AU","date":"2024-09-30","open":0.4,"high":0.4,"low":0.4,"close":0.4,"adjusted_close":0.4,"volume":0},{"code":"SOP","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.08,"low":0.075,"close":0.075,"adjusted_close":0.075,"volume":113115},{"code":"SOR","exchange_short_name":"AU","date":"2024-09-30","open":0.038,"high":0.039,"low":0.038,"close":0.039,"adjusted_close":0.039,"volume":83194},{"code":"SOV","exchange_short_name":"AU","date":"2024-09-30","open":0.26,"high":0.26,"low":0.255,"close":0.255,"adjusted_close":0.255,"volume":194541},{"code":"SP3","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":178959},{"code":"SP8","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.007,"low":0.007,"close":0.007,"adjusted_close":0.007,"volume":25},{"code":"SPA","exchange_short_name":"AU","date":"2024-09-30","open":0.022,"high":0.022,"low":0.022,"close":0.022,"adjusted_close":0.22,"volume":0},{"code":"SPD","exchange_short_name":"AU","date":"2024-09-30","open":0.455,"high":0.455,"low":0.45,"close":0.45,"adjusted_close":0.45,"volume":46182},{"code":"SPG","exchange_short_name":"AU","date":"2024-09-30","open":0.18,"high":0.18,"low":0.18,"close":0.18,"adjusted_close":1.8,"volume":0},{"code":"SPK","exchange_short_name":"AU","date":"2024-09-30","open":2.87,"high":2.88,"low":2.8,"close":2.82,"adjusted_close":2.4936,"volume":2960844},{"code":"SPL","exchange_short_name":"AU","date":"2024-09-30","open":0.099,"high":0.105,"low":0.099,"close":0.1,"adjusted_close":0.1,"volume":745911},{"code":"SPN","exchange_short_name":"AU","date":"2024-09-30","open":0.185,"high":0.19,"low":0.175,"close":0.185,"adjusted_close":0.185,"volume":27789},{"code":"SPQ","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":315000},{"code":"SPR","exchange_short_name":"AU","date":"2024-09-30","open":1.38,"high":1.485,"low":1.375,"close":1.44,"adjusted_close":1.44,"volume":12570830},{"code":"SPX","exchange_short_name":"AU","date":"2024-09-30","open":0.011,"high":0.011,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":1681516},{"code":"SPY","exchange_short_name":"AU","date":"2024-09-30","open":827.67,"high":827.7,"low":823.75,"close":823.75,"adjusted_close":813.9124,"volume":469},{"code":"SPZ","exchange_short_name":"AU","date":"2024-09-30","open":0.605,"high":0.655,"low":0.59,"close":0.59,"adjusted_close":0.59,"volume":360068},{"code":"SQ2","exchange_short_name":"AU","date":"2024-09-30","open":97.26,"high":97.83,"low":96.36,"close":96.36,"adjusted_close":96.36,"volume":156929},{"code":"SQX","exchange_short_name":"AU","date":"2024-09-30","open":0.092,"high":0.092,"low":0.092,"close":0.092,"adjusted_close":0.092,"volume":0},{"code":"SRG","exchange_short_name":"AU","date":"2024-09-30","open":1.07,"high":1.13,"low":1.065,"close":1.11,"adjusted_close":1.0702,"volume":4463872},{"code":"SRH","exchange_short_name":"AU","date":"2024-09-30","open":0.041,"high":0.041,"low":0.041,"close":0.041,"adjusted_close":0.0258,"volume":0},{"code":"SRI","exchange_short_name":"AU","date":"2024-09-30","open":0.015,"high":0.015,"low":0.015,"close":0.015,"adjusted_close":0.015,"volume":8135},{"code":"SRJ","exchange_short_name":"AU","date":"2024-09-30","open":0.055,"high":0.055,"low":0.055,"close":0.055,"adjusted_close":0.055,"volume":0},{"code":"SRK","exchange_short_name":"AU","date":"2024-09-30","open":0.032,"high":0.033,"low":0.032,"close":0.033,"adjusted_close":0.033,"volume":38609},{"code":"SRL","exchange_short_name":"AU","date":"2024-09-30","open":0.43,"high":0.43,"low":0.415,"close":0.415,"adjusted_close":0.415,"volume":62121},{"code":"SRN","exchange_short_name":"AU","date":"2024-09-30","open":0.0084,"high":0.0084,"low":0.0072,"close":0.0084,"adjusted_close":0.007,"volume":1632900},{"code":"SRR","exchange_short_name":"AU","date":"2024-09-30","open":0.035,"high":0.035,"low":0.034,"close":0.034,"adjusted_close":0.034,"volume":189062},{"code":"SRV","exchange_short_name":"AU","date":"2024-09-30","open":5,"high":5.15,"low":5,"close":5.15,"adjusted_close":4.9151,"volume":29486},{"code":"SRX","exchange_short_name":"AU","date":"2024-09-30","open":0.175,"high":0.1775,"low":0.175,"close":0.175,"adjusted_close":0.175,"volume":28321},{"code":"SRY","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":0},{"code":"SRZ","exchange_short_name":"AU","date":"2024-09-30","open":0.016,"high":0.017,"low":0.016,"close":0.017,"adjusted_close":0.017,"volume":626252},{"code":"SS1","exchange_short_name":"AU","date":"2024-09-30","open":0.77,"high":0.83,"low":0.76,"close":0.775,"adjusted_close":0.775,"volume":1081342},{"code":"SSG","exchange_short_name":"AU","date":"2024-09-30","open":1.225,"high":1.235,"low":1.22,"close":1.235,"adjusted_close":1.1509,"volume":123396},{"code":"SSH","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.07,"low":0.07,"close":0.07,"adjusted_close":0.07,"volume":10000},{"code":"SSL","exchange_short_name":"AU","date":"2024-09-30","open":9.65,"high":9.65,"low":9.65,"close":9.65,"adjusted_close":9.65,"volume":0},{"code":"SSLPA","exchange_short_name":"AU","date":"2024-09-30","open":1,"high":1,"low":1,"close":1,"adjusted_close":0.9025,"volume":0},{"code":"SSM","exchange_short_name":"AU","date":"2024-09-30","open":1.5,"high":1.52,"low":1.475,"close":1.52,"adjusted_close":1.4794,"volume":917693},{"code":"SSO","exchange_short_name":"AU","date":"2024-09-30","open":14.51,"high":14.52,"low":14.45,"close":14.45,"adjusted_close":14.1083,"volume":949},{"code":"SSR","exchange_short_name":"AU","date":"2024-09-30","open":8.71,"high":8.71,"low":8.25,"close":8.55,"adjusted_close":8.55,"volume":2657},{"code":"SST","exchange_short_name":"AU","date":"2024-09-30","open":13.85,"high":13.85,"low":13.85,"close":13.85,"adjusted_close":13.5907,"volume":0},{"code":"ST1","exchange_short_name":"AU","date":"2024-09-30","open":0.056,"high":0.057,"low":0.056,"close":0.057,"adjusted_close":0.57,"volume":5747},{"code":"STG","exchange_short_name":"AU","date":"2024-09-30","open":0.425,"high":0.425,"low":0.41,"close":0.425,"adjusted_close":0.425,"volume":38631},{"code":"STK","exchange_short_name":"AU","date":"2024-09-30","open":0.099,"high":0.099,"low":0.092,"close":0.095,"adjusted_close":0.095,"volume":1410974},{"code":"STM","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":740812},{"code":"STN","exchange_short_name":"AU","date":"2024-09-30","open":0.31,"high":0.31,"low":0.275,"close":0.28,"adjusted_close":0.28,"volume":91997},{"code":"STO","exchange_short_name":"AU","date":"2024-09-30","open":6.94,"high":7.025,"low":6.91,"close":7.02,"adjusted_close":6.6748,"volume":11841866},{"code":"STP","exchange_short_name":"AU","date":"2024-09-30","open":1.735,"high":1.865,"low":1.735,"close":1.79,"adjusted_close":1.6466,"volume":720137},{"code":"STW","exchange_short_name":"AU","date":"2024-09-30","open":74.46,"high":74.68,"low":74.35,"close":74.51,"adjusted_close":71.8254,"volume":113027},{"code":"STX","exchange_short_name":"AU","date":"2024-09-30","open":0.22,"high":0.225,"low":0.2125,"close":0.22,"adjusted_close":0.22,"volume":5196902},{"code":"SUBD","exchange_short_name":"AU","date":"2024-09-30","open":25.23,"high":25.24,"low":25.23,"close":25.24,"adjusted_close":23.728,"volume":89051},{"code":"SUH","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.024,"low":0.023,"close":0.023,"adjusted_close":0.023,"volume":194680},{"code":"SUL","exchange_short_name":"AU","date":"2024-09-30","open":18.04,"high":18.17,"low":17.88,"close":18.17,"adjusted_close":17.4275,"volume":607667},{"code":"SUM","exchange_short_name":"AU","date":"2024-09-30","open":0.255,"high":0.26,"low":0.23,"close":0.235,"adjusted_close":0.235,"volume":1581189},{"code":"SUN","exchange_short_name":"AU","date":"2024-09-30","open":17.95,"high":18.21,"low":17.86,"close":18.09,"adjusted_close":16.9912,"volume":1820622},{"code":"SUNDD","exchange_short_name":"AU","date":"2024-09-30","open":17.95,"high":18.21,"low":17.86,"close":18.09,"adjusted_close":18.3365,"volume":1820622},{"code":"SUNPG","exchange_short_name":"AU","date":"2024-09-30","open":100.1,"high":100.1,"low":100.1,"close":100.1,"adjusted_close":100.1,"volume":0},{"code":"SUNPH","exchange_short_name":"AU","date":"2024-09-30","open":102.27,"high":102.6,"low":102.25,"close":102.26,"adjusted_close":97.3377,"volume":3028},{"code":"SUNPI","exchange_short_name":"AU","date":"2024-09-30","open":102.8,"high":103,"low":102.8,"close":103,"adjusted_close":98.1694,"volume":4895},{"code":"SUV","exchange_short_name":"AU","date":"2024-09-30","open":0.054,"high":0.056,"low":0.053,"close":0.056,"adjusted_close":0.056,"volume":713985},{"code":"SVG","exchange_short_name":"AU","date":"2024-09-30","open":0.0251,"high":0.0251,"low":0.0251,"close":0.0251,"adjusted_close":0.022,"volume":0},{"code":"SVL","exchange_short_name":"AU","date":"2024-09-30","open":0.094,"high":0.095,"low":0.09,"close":0.091,"adjusted_close":0.091,"volume":8321288},{"code":"SVM","exchange_short_name":"AU","date":"2024-09-30","open":0.7,"high":0.735,"low":0.7,"close":0.715,"adjusted_close":0.715,"volume":374908},{"code":"SVNP","exchange_short_name":"AU","date":"2024-09-30","open":1.355,"high":1.375,"low":1.355,"close":1.375,"adjusted_close":1.375,"volume":702},{"code":"SVR","exchange_short_name":"AU","date":"2024-09-30","open":1.315,"high":1.335,"low":1.305,"close":1.31,"adjusted_close":1.1991,"volume":545093},{"code":"SVW","exchange_short_name":"AU","date":"2024-09-30","open":42.88,"high":43,"low":42.54,"close":42.88,"adjusted_close":42.88,"volume":628855},{"code":"SVY","exchange_short_name":"AU","date":"2024-09-30","open":0.03,"high":0.031,"low":0.028,"close":0.031,"adjusted_close":0.031,"volume":152768},{"code":"SW1","exchange_short_name":"AU","date":"2024-09-30","open":0.0159,"high":0.0159,"low":0.0159,"close":0.0159,"adjusted_close":0.015,"volume":0},{"code":"SWF","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.13,"low":0.12,"close":0.125,"adjusted_close":0.125,"volume":346504},{"code":"SWM","exchange_short_name":"AU","date":"2024-09-30","open":0.175,"high":0.18,"low":0.17,"close":0.175,"adjusted_close":0.175,"volume":699932},{"code":"SWP","exchange_short_name":"AU","date":"2024-09-30","open":0.21,"high":0.215,"low":0.21,"close":0.215,"adjusted_close":0.215,"volume":289947},{"code":"SWTZ","exchange_short_name":"AU","date":"2024-09-30","open":2.57,"high":2.57,"low":2.55,"close":2.55,"adjusted_close":2.3935,"volume":54653},{"code":"SXE","exchange_short_name":"AU","date":"2024-09-30","open":1.82,"high":1.84,"low":1.785,"close":1.835,"adjusted_close":1.7627,"volume":308877},{"code":"SXG","exchange_short_name":"AU","date":"2024-09-30","open":3.34,"high":3.34,"low":3.23,"close":3.33,"adjusted_close":3.33,"volume":186728},{"code":"SXL","exchange_short_name":"AU","date":"2024-09-30","open":0.525,"high":0.525,"low":0.47,"close":0.48,"adjusted_close":0.4569,"volume":633290},{"code":"SYA","exchange_short_name":"AU","date":"2024-09-30","open":0.032,"high":0.037,"low":0.0315,"close":0.035,"adjusted_close":5.25,"volume":694971},{"code":"SYI","exchange_short_name":"AU","date":"2024-09-30","open":29.12,"high":29.4,"low":29.12,"close":29.26,"adjusted_close":25.8086,"volume":46193},{"code":"SYR","exchange_short_name":"AU","date":"2024-09-30","open":0.255,"high":0.26,"low":0.2475,"close":0.25,"adjusted_close":0.25,"volume":2962732},{"code":"T3D","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":1749},{"code":"T88","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.15,"low":0.15,"close":0.15,"adjusted_close":0.15,"volume":0},{"code":"T92","exchange_short_name":"AU","date":"2024-09-30","open":0.066,"high":0.067,"low":0.061,"close":0.064,"adjusted_close":0.064,"volume":271866},{"code":"TAH","exchange_short_name":"AU","date":"2024-09-30","open":0.475,"high":0.51,"low":0.4725,"close":0.505,"adjusted_close":0.4924,"volume":14216530},{"code":"TAM","exchange_short_name":"AU","date":"2024-09-30","open":0.034,"high":0.034,"low":0.033,"close":0.033,"adjusted_close":0.033,"volume":1649939},{"code":"TANN","exchange_short_name":"AU","date":"2024-09-30","open":7.49,"high":7.57,"low":7.49,"close":7.53,"adjusted_close":7.53,"volume":879},{"code":"TAR","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":840745},{"code":"TAS","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.025,"volume":0},{"code":"TAT","exchange_short_name":"AU","date":"2024-09-30","open":0.039,"high":0.039,"low":0.039,"close":0.039,"adjusted_close":0.039,"volume":14000},{"code":"TBIL","exchange_short_name":"AU","date":"2024-09-30","open":48.68,"high":48.68,"low":48.38,"close":48.38,"adjusted_close":46.2285,"volume":5159},{"code":"TBN","exchange_short_name":"AU","date":"2024-09-30","open":0.145,"high":0.15,"low":0.145,"close":0.15,"adjusted_close":0.15,"volume":323181},{"code":"TBR","exchange_short_name":"AU","date":"2024-09-30","open":4.96,"high":4.96,"low":4.82,"close":4.85,"adjusted_close":4.6659,"volume":5895},{"code":"TCF","exchange_short_name":"AU","date":"2024-09-30","open":5.88,"high":5.88,"low":5.88,"close":5.88,"adjusted_close":5.2649,"volume":1178},{"code":"TCG","exchange_short_name":"AU","date":"2024-09-30","open":0.32,"high":0.335,"low":0.315,"close":0.33,"adjusted_close":0.33,"volume":1763268},{"code":"TCL","exchange_short_name":"AU","date":"2024-09-30","open":13.12,"high":13.17,"low":13.03,"close":13.13,"adjusted_close":12.5252,"volume":8560190},{"code":"TCO","exchange_short_name":"AU","date":"2024-09-30","open":1.65,"high":1.65,"low":1.65,"close":1.65,"adjusted_close":1.6088,"volume":0},{"code":"TD1","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":565531},{"code":"TDO","exchange_short_name":"AU","date":"2024-09-30","open":0.069,"high":0.071,"low":0.069,"close":0.07,"adjusted_close":0.07,"volume":255784},{"code":"TEA","exchange_short_name":"AU","date":"2024-09-30","open":2.09,"high":2.17,"low":2.09,"close":2.15,"adjusted_close":1.9974,"volume":267768},{"code":"TECH","exchange_short_name":"AU","date":"2024-09-30","open":98.28,"high":98.64,"low":96.95,"close":96.95,"adjusted_close":87.5197,"volume":3432},{"code":"TEE","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.1,"low":0.099,"close":0.099,"adjusted_close":0.099,"volume":21740},{"code":"TEG","exchange_short_name":"AU","date":"2024-09-30","open":0.005,"high":0.005,"low":0.005,"close":0.005,"adjusted_close":0.005,"volume":12110243},{"code":"TEK","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.135,"low":0.135,"close":0.135,"adjusted_close":0.135,"volume":394005},{"code":"TEM","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01,"adjusted_close":0.01,"volume":0},{"code":"TER","exchange_short_name":"AU","date":"2024-09-30","open":0.185,"high":0.21,"low":0.1825,"close":0.205,"adjusted_close":0.1957,"volume":3782750},{"code":"TFL","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.014,"low":0.01,"close":0.014,"adjusted_close":0.014,"volume":398505},{"code":"TG1","exchange_short_name":"AU","date":"2024-09-30","open":0.035,"high":0.037,"low":0.035,"close":0.035,"adjusted_close":0.035,"volume":329675},{"code":"TG6","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.14,"low":0.135,"close":0.14,"adjusted_close":0.14,"volume":73012},{"code":"TGF","exchange_short_name":"AU","date":"2024-09-30","open":1.68,"high":1.71,"low":1.66,"close":1.7,"adjusted_close":1.6465,"volume":317685},{"code":"TGH","exchange_short_name":"AU","date":"2024-09-30","open":0.0342,"high":0.0342,"low":0.0342,"close":0.0342,"adjusted_close":0.034,"volume":160000},{"code":"TGM","exchange_short_name":"AU","date":"2024-09-30","open":0.16,"high":0.17,"low":0.155,"close":0.17,"adjusted_close":0.17,"volume":65384},{"code":"TGN","exchange_short_name":"AU","date":"2024-09-30","open":0.057,"high":0.057,"low":0.057,"close":0.057,"adjusted_close":0.057,"volume":0},{"code":"TGP","exchange_short_name":"AU","date":"2024-09-30","open":0.63,"high":0.64,"low":0.63,"close":0.64,"adjusted_close":0.6051,"volume":32233},{"code":"THB","exchange_short_name":"AU","date":"2024-09-30","open":0.0165,"high":0.017,"low":0.0165,"close":0.017,"adjusted_close":0.017,"volume":584618},{"code":"THL","exchange_short_name":"AU","date":"2024-09-30","open":1.64,"high":1.71,"low":1.6,"close":1.605,"adjusted_close":1.5577,"volume":40776},{"code":"THR","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.016,"close":0.016,"adjusted_close":0.016,"volume":190039},{"code":"TI1","exchange_short_name":"AU","date":"2024-09-30","open":0.35,"high":0.35,"low":0.35,"close":0.35,"adjusted_close":0.35,"volume":0},{"code":"TIA","exchange_short_name":"AU","date":"2024-09-30","open":0.205,"high":0.205,"low":0.205,"close":0.205,"adjusted_close":0.205,"volume":0},{"code":"TIG","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":0},{"code":"TIP","exchange_short_name":"AU","date":"2024-09-30","open":1.3,"high":1.3,"low":1.3,"close":1.3,"adjusted_close":1.2805,"volume":15348},{"code":"TKL","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":0},{"code":"TKM","exchange_short_name":"AU","date":"2024-09-30","open":0.031,"high":0.032,"low":0.031,"close":0.031,"adjusted_close":0.031,"volume":88062},{"code":"TLC","exchange_short_name":"AU","date":"2024-09-30","open":5.14,"high":5.15,"low":5.1,"close":5.12,"adjusted_close":4.9648,"volume":3538173},{"code":"TLG","exchange_short_name":"AU","date":"2024-09-30","open":0.39,"high":0.405,"low":0.38,"close":0.395,"adjusted_close":0.395,"volume":778164},{"code":"TLM","exchange_short_name":"AU","date":"2024-09-30","open":0.255,"high":0.26,"low":0.24,"close":0.245,"adjusted_close":0.245,"volume":126084},{"code":"TLRA","exchange_short_name":"AU","date":"2024-09-30","open":4.99,"high":5,"low":4.97,"close":4.99,"adjusted_close":4.99,"volume":123170},{"code":"TLS","exchange_short_name":"AU","date":"2024-09-30","open":3.92,"high":3.92,"low":3.87,"close":3.88,"adjusted_close":3.7191,"volume":21237211},{"code":"TLX","exchange_short_name":"AU","date":"2024-09-30","open":20.57,"high":20.73,"low":20.16,"close":20.73,"adjusted_close":20.73,"volume":1006789},{"code":"TM1","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.038,"close":0.038,"adjusted_close":0.038,"volume":774379},{"code":"TMB","exchange_short_name":"AU","date":"2024-09-30","open":0.0375,"high":0.0375,"low":0.037,"close":0.037,"adjusted_close":0.037,"volume":90000},{"code":"TMG","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.037,"low":0.031,"close":0.032,"adjusted_close":0.032,"volume":64502675},{"code":"TMK","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":0},{"code":"TML","exchange_short_name":"AU","date":"2024-09-30","open":0.048,"high":0.048,"low":0.048,"close":0.048,"adjusted_close":0.048,"volume":73},{"code":"TMS","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.014,"low":0.013,"close":0.013,"adjusted_close":0.013,"volume":278937},{"code":"TMX","exchange_short_name":"AU","date":"2024-09-30","open":0.0045,"high":0.0045,"low":0.0045,"close":0.0045,"adjusted_close":0.0045,"volume":300000},{"code":"TNC","exchange_short_name":"AU","date":"2024-09-30","open":0.0004,"high":0.0004,"low":0.0003,"close":0.0003,"adjusted_close":0.033,"volume":2852258},{"code":"TNE","exchange_short_name":"AU","date":"2024-09-30","open":23.85,"high":23.89,"low":23.71,"close":23.86,"adjusted_close":23.685,"volume":425251},{"code":"TNY","exchange_short_name":"AU","date":"2024-09-30","open":0.082,"high":0.082,"low":0.082,"close":0.082,"adjusted_close":0.082,"volume":200410},{"code":"TOE","exchange_short_name":"AU","date":"2024-09-30","open":0.22,"high":0.235,"low":0.215,"close":0.235,"adjusted_close":0.235,"volume":20011491},{"code":"TOK","exchange_short_name":"AU","date":"2024-09-30","open":0.8,"high":0.8,"low":0.8,"close":0.8,"adjusted_close":0.8,"volume":44190},{"code":"TON","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.011,"low":0.01,"close":0.011,"adjusted_close":0.011,"volume":1290939},{"code":"TOP","exchange_short_name":"AU","date":"2024-09-30","open":0.66,"high":0.66,"low":0.645,"close":0.645,"adjusted_close":0.6186,"volume":2718},{"code":"TOR","exchange_short_name":"AU","date":"2024-09-30","open":0.077,"high":0.077,"low":0.075,"close":0.076,"adjusted_close":0.076,"volume":1090811},{"code":"TOT","exchange_short_name":"AU","date":"2024-09-30","open":0.435,"high":0.435,"low":0.425,"close":0.425,"adjusted_close":0.3943,"volume":52934},{"code":"TOU","exchange_short_name":"AU","date":"2024-09-30","open":0.028,"high":0.028,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":0},{"code":"TOY","exchange_short_name":"AU","date":"2024-09-30","open":0.07,"high":0.071,"low":0.07,"close":0.071,"adjusted_close":0.071,"volume":28777},{"code":"TPC","exchange_short_name":"AU","date":"2024-09-30","open":9.97,"high":10.075,"low":9.97,"close":10.05,"adjusted_close":9.8135,"volume":5203},{"code":"TPG","exchange_short_name":"AU","date":"2024-09-30","open":4.96,"high":4.96,"low":4.88,"close":4.92,"adjusted_close":4.7351,"volume":1061078},{"code":"TPW","exchange_short_name":"AU","date":"2024-09-30","open":13,"high":13.34,"low":12.9,"close":13.27,"adjusted_close":13.27,"volume":191582},{"code":"TRA","exchange_short_name":"AU","date":"2024-09-30","open":4.3,"high":4.3,"low":4.3,"close":4.3,"adjusted_close":4.0675,"volume":11},{"code":"TRE","exchange_short_name":"AU","date":"2024-09-30","open":0.305,"high":0.31,"low":0.3,"close":0.3,"adjusted_close":0.3,"volume":260893},{"code":"TRI","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.02,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":63502},{"code":"TRJ","exchange_short_name":"AU","date":"2024-09-30","open":1.25,"high":1.285,"low":1.23,"close":1.285,"adjusted_close":1.285,"volume":82135},{"code":"TRM","exchange_short_name":"AU","date":"2024-09-30","open":0.072,"high":0.072,"low":0.072,"close":0.072,"adjusted_close":0.072,"volume":513618},{"code":"TRP","exchange_short_name":"AU","date":"2024-09-30","open":0.35,"high":0.355,"low":0.34,"close":0.355,"adjusted_close":0.355,"volume":130891},{"code":"TRS","exchange_short_name":"AU","date":"2024-09-30","open":3.25,"high":3.28,"low":3.19,"close":3.21,"adjusted_close":2.7883,"volume":13693},{"code":"TRU","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.02,"low":0.02,"close":0.02,"adjusted_close":0.02,"volume":0},{"code":"TSI","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.04,"low":0.04,"close":0.04,"adjusted_close":0.04,"volume":0},{"code":"TSL","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":200000},{"code":"TSO","exchange_short_name":"AU","date":"2024-09-30","open":0.036,"high":0.037,"low":0.035,"close":0.037,"adjusted_close":0.037,"volume":821776},{"code":"TTA","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":0},{"code":"TTI","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.004,"volume":1450000},{"code":"TTM","exchange_short_name":"AU","date":"2024-09-30","open":0.44,"high":0.45,"low":0.43,"close":0.44,"adjusted_close":0.44,"volume":166943},{"code":"TTT","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.135,"low":0.125,"close":0.13,"adjusted_close":0.13,"volume":973986},{"code":"TUA","exchange_short_name":"AU","date":"2024-09-30","open":5.29,"high":5.42,"low":5.18,"close":5.41,"adjusted_close":5.41,"volume":592811},{"code":"TVL","exchange_short_name":"AU","date":"2024-09-30","open":0.068,"high":0.068,"low":0.068,"close":0.068,"adjusted_close":0.068,"volume":6000},{"code":"TVN","exchange_short_name":"AU","date":"2024-09-30","open":0.048,"high":0.049,"low":0.046,"close":0.047,"adjusted_close":0.047,"volume":382419},{"code":"TWD","exchange_short_name":"AU","date":"2024-09-30","open":2.65,"high":2.65,"low":2.65,"close":2.65,"adjusted_close":2.484,"volume":0},{"code":"TWE","exchange_short_name":"AU","date":"2024-09-30","open":11.89,"high":12.16,"low":11.89,"close":12,"adjusted_close":11.4732,"volume":4777075},{"code":"TWR","exchange_short_name":"AU","date":"2024-09-30","open":1.205,"high":1.245,"low":1.175,"close":1.225,"adjusted_close":1.1248,"volume":51863},{"code":"TX3DA","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.254,"volume":0},{"code":"TYP","exchange_short_name":"AU","date":"2024-09-30","open":0.018,"high":0.018,"low":0.018,"close":0.018,"adjusted_close":0.018,"volume":50030},{"code":"TYR","exchange_short_name":"AU","date":"2024-09-30","open":0.95,"high":0.95,"low":0.93,"close":0.94,"adjusted_close":0.94,"volume":1445220},{"code":"TYX","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.005,"low":0.004,"close":0.005,"adjusted_close":0.005,"volume":2557258},{"code":"TZL","exchange_short_name":"AU","date":"2024-09-30","open":0.019,"high":0.019,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":264127},{"code":"TZN","exchange_short_name":"AU","date":"2024-09-30","open":0.04,"high":0.044,"low":0.04,"close":0.044,"adjusted_close":0.044,"volume":288168},{"code":"U100","exchange_short_name":"AU","date":"2024-09-30","open":12.89,"high":12.9,"low":12.66,"close":12.66,"adjusted_close":12.408,"volume":8117},{"code":"UBI","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.15,"low":0.14,"close":0.15,"adjusted_close":0.15,"volume":32708},{"code":"UBN","exchange_short_name":"AU","date":"2024-09-30","open":0.44,"high":0.44,"low":0.44,"close":0.44,"adjusted_close":0.44,"volume":0},{"code":"UCM","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.014,"low":0.014,"close":0.014,"adjusted_close":0.014,"volume":0},{"code":"ULTB","exchange_short_name":"AU","date":"2024-09-30","open":101.95,"high":101.95,"low":101.95,"close":101.95,"adjusted_close":96.842,"volume":0},{"code":"UMAX","exchange_short_name":"AU","date":"2024-09-30","open":23.99,"high":23.99,"low":23.85,"close":23.88,"adjusted_close":22.314,"volume":18869},{"code":"UNI","exchange_short_name":"AU","date":"2024-09-30","open":7.58,"high":7.65,"low":7.32,"close":7.5,"adjusted_close":7.1651,"volume":304744},{"code":"UNT","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.02,"low":0.019,"close":0.019,"adjusted_close":0.019,"volume":775642},{"code":"UOS","exchange_short_name":"AU","date":"2024-09-30","open":0.535,"high":0.55,"low":0.535,"close":0.55,"adjusted_close":0.5267,"volume":72181},{"code":"URF","exchange_short_name":"AU","date":"2024-09-30","open":0.345,"high":0.35,"low":0.345,"close":0.35,"adjusted_close":0.2589,"volume":350517},{"code":"URNM","exchange_short_name":"AU","date":"2024-09-30","open":8.4,"high":8.4,"low":8.17,"close":8.23,"adjusted_close":8.0045,"volume":170896},{"code":"URW","exchange_short_name":"AU","date":"2024-09-30","open":6.39,"high":6.4,"low":6.35,"close":6.4,"adjusted_close":6.4,"volume":91593},{"code":"US10","exchange_short_name":"AU","date":"2024-09-30","open":52.86,"high":52.87,"low":52.86,"close":52.87,"adjusted_close":50.9218,"volume":107},{"code":"USD","exchange_short_name":"AU","date":"2024-09-30","open":14.15,"high":14.19,"low":14.07,"close":14.09,"adjusted_close":13.7436,"volume":14456},{"code":"USHY","exchange_short_name":"AU","date":"2024-09-30","open":10.52,"high":10.53,"low":10.45,"close":10.53,"adjusted_close":9.9054,"volume":2186},{"code":"USL","exchange_short_name":"AU","date":"2024-09-30","open":0.225,"high":0.225,"low":0.21,"close":0.215,"adjusted_close":0.215,"volume":683533},{"code":"USTB","exchange_short_name":"AU","date":"2024-09-30","open":9.52,"high":9.52,"low":9.5,"close":9.5,"adjusted_close":9.052,"volume":77299},{"code":"UTIP","exchange_short_name":"AU","date":"2024-09-30","open":26.27,"high":26.27,"low":26.23,"close":26.27,"adjusted_close":25.3117,"volume":4316},{"code":"UVA","exchange_short_name":"AU","date":"2024-09-30","open":0.076,"high":0.076,"low":0.076,"close":0.076,"adjusted_close":0.076,"volume":0},{"code":"UYLD","exchange_short_name":"AU","date":"2024-09-30","open":10.91,"high":10.91,"low":10.65,"close":10.65,"adjusted_close":9.5241,"volume":3842},{"code":"VACF","exchange_short_name":"AU","date":"2024-09-30","open":51.65,"high":51.65,"low":51.52,"close":51.55,"adjusted_close":49.3015,"volume":8297},{"code":"VAE","exchange_short_name":"AU","date":"2024-09-30","open":78.72,"high":79.52,"low":78.61,"close":79.08,"adjusted_close":75.4566,"volume":12837},{"code":"VAF","exchange_short_name":"AU","date":"2024-09-30","open":46.2,"high":46.26,"low":46.18,"close":46.21,"adjusted_close":44.6396,"volume":58558},{"code":"VAP","exchange_short_name":"AU","date":"2024-09-30","open":102.7,"high":103.79,"low":102.68,"close":102.68,"adjusted_close":98.1227,"volume":41178},{"code":"VAR","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.0082,"volume":184971},{"code":"VAS","exchange_short_name":"AU","date":"2024-09-30","open":103.42,"high":103.78,"low":103.33,"close":103.58,"adjusted_close":99.1954,"volume":211395},{"code":"VAU","exchange_short_name":"AU","date":"2024-09-30","open":0.345,"high":0.345,"low":0.325,"close":0.325,"adjusted_close":0.325,"volume":15523649},{"code":"VBC","exchange_short_name":"AU","date":"2024-09-30","open":0.135,"high":0.135,"low":0.135,"close":0.135,"adjusted_close":0.1338,"volume":0},{"code":"VBLD","exchange_short_name":"AU","date":"2024-09-30","open":68.2,"high":68.2,"low":67.74,"close":67.77,"adjusted_close":65.3032,"volume":9144},{"code":"VBND","exchange_short_name":"AU","date":"2024-09-30","open":42.8,"high":42.86,"low":42.79,"close":42.79,"adjusted_close":41.5355,"volume":105189},{"code":"VBS","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.08,"low":0.08,"close":0.08,"adjusted_close":0.08,"volume":114398},{"code":"VBTC","exchange_short_name":"AU","date":"2024-09-30","open":19.34,"high":19.34,"low":18.93,"close":18.96,"adjusted_close":18.96,"volume":30252},{"code":"VCF","exchange_short_name":"AU","date":"2024-09-30","open":39.5,"high":39.56,"low":39.46,"close":39.46,"adjusted_close":38.0572,"volume":7390},{"code":"VCX","exchange_short_name":"AU","date":"2024-09-30","open":2.29,"high":2.29,"low":2.21,"close":2.21,"adjusted_close":2.1022,"volume":30485510},{"code":"VDBA","exchange_short_name":"AU","date":"2024-09-30","open":56.71,"high":56.82,"low":56.67,"close":56.67,"adjusted_close":54.8171,"volume":14454},{"code":"VDCO","exchange_short_name":"AU","date":"2024-09-30","open":53.76,"high":53.76,"low":53.59,"close":53.59,"adjusted_close":52.1231,"volume":2419},{"code":"VDGR","exchange_short_name":"AU","date":"2024-09-30","open":61.61,"high":61.68,"low":61.46,"close":61.46,"adjusted_close":59.2454,"volume":27044},{"code":"VDHG","exchange_short_name":"AU","date":"2024-09-30","open":66.9,"high":66.92,"low":66.58,"close":66.62,"adjusted_close":63.4887,"volume":79847},{"code":"VEA","exchange_short_name":"AU","date":"2024-09-30","open":2.92,"high":2.95,"low":2.905,"close":2.93,"adjusted_close":2.8241,"volume":3796066},{"code":"VEE","exchange_short_name":"AU","date":"2024-09-30","open":1.375,"high":1.465,"low":1.375,"close":1.465,"adjusted_close":1.4609,"volume":138016},{"code":"VEFI","exchange_short_name":"AU","date":"2024-09-30","open":43.6,"high":43.6,"low":43.52,"close":43.52,"adjusted_close":42.1011,"volume":1552},{"code":"VEN","exchange_short_name":"AU","date":"2024-09-30","open":0.01,"high":0.01,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":1528274},{"code":"VEQ","exchange_short_name":"AU","date":"2024-09-30","open":73.79,"high":73.84,"low":73.62,"close":73.74,"adjusted_close":71.7795,"volume":8397},{"code":"VESG","exchange_short_name":"AU","date":"2024-09-30","open":90.82,"high":91.02,"low":90.47,"close":90.54,"adjusted_close":88.9009,"volume":6823},{"code":"VETH","exchange_short_name":"AU","date":"2024-09-30","open":65.99,"high":66.14,"low":65.79,"close":66.01,"adjusted_close":63.6557,"volume":2249},{"code":"VEU","exchange_short_name":"AU","date":"2024-09-30","open":92.24,"high":92.32,"low":91.79,"close":92.11,"adjusted_close":89.2863,"volume":40639},{"code":"VG1","exchange_short_name":"AU","date":"2024-09-30","open":1.965,"high":2.07,"low":1.965,"close":2.04,"adjusted_close":1.9153,"volume":540445},{"code":"VGAD","exchange_short_name":"AU","date":"2024-09-30","open":104.19,"high":104.24,"low":103.94,"close":103.94,"adjusted_close":99.1261,"volume":38778},{"code":"VGB","exchange_short_name":"AU","date":"2024-09-30","open":46.97,"high":47.03,"low":46.95,"close":46.95,"adjusted_close":45.3552,"volume":25422},{"code":"VGE","exchange_short_name":"AU","date":"2024-09-30","open":78.14,"high":78.16,"low":77.01,"close":77.33,"adjusted_close":75.2269,"volume":11064},{"code":"VGL","exchange_short_name":"AU","date":"2024-09-30","open":2.53,"high":2.59,"low":2.43,"close":2.44,"adjusted_close":2.44,"volume":13276},{"code":"VGS","exchange_short_name":"AU","date":"2024-09-30","open":126.26,"high":126.26,"low":125.28,"close":125.45,"adjusted_close":121.751,"volume":179073},{"code":"VHL","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.037,"low":0.034,"close":0.036,"adjusted_close":0.036,"volume":860030},{"code":"VHM","exchange_short_name":"AU","date":"2024-09-30","open":0.52,"high":0.52,"low":0.4875,"close":0.5,"adjusted_close":0.5,"volume":124763},{"code":"VHY","exchange_short_name":"AU","date":"2024-09-30","open":75.8,"high":76.31,"low":75.8,"close":76.1,"adjusted_close":68.6808,"volume":116086},{"code":"VIF","exchange_short_name":"AU","date":"2024-09-30","open":39.54,"high":39.54,"low":39.49,"close":39.53,"adjusted_close":38.5868,"volume":48985},{"code":"VIP","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":0},{"code":"VISM","exchange_short_name":"AU","date":"2024-09-30","open":64.12,"high":64.12,"low":63.8,"close":64,"adjusted_close":61.163,"volume":23529},{"code":"VIT","exchange_short_name":"AU","date":"2024-09-30","open":0.073,"high":0.076,"low":0.072,"close":0.076,"adjusted_close":0.0738,"volume":307293},{"code":"VKA","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":231795},{"code":"VLC","exchange_short_name":"AU","date":"2024-09-30","open":84.5,"high":85.26,"low":84.5,"close":84.86,"adjusted_close":79.7819,"volume":4029},{"code":"VLS","exchange_short_name":"AU","date":"2024-09-30","open":2.23,"high":2.25,"low":2.23,"close":2.23,"adjusted_close":2.117,"volume":1340},{"code":"VLUE","exchange_short_name":"AU","date":"2024-09-30","open":25.33,"high":25.52,"low":25.33,"close":25.34,"adjusted_close":24.468,"volume":9024},{"code":"VMC","exchange_short_name":"AU","date":"2024-09-30","open":0.061,"high":0.061,"low":0.061,"close":0.061,"adjusted_close":0.061,"volume":0},{"code":"VMIN","exchange_short_name":"AU","date":"2024-09-30","open":62.98,"high":63.03,"low":62.95,"close":63,"adjusted_close":58.4489,"volume":218},{"code":"VML","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.002,"close":0.003,"adjusted_close":0.15,"volume":92467},{"code":"VMLDB","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.002,"close":0.003,"adjusted_close":0.15,"volume":92467},{"code":"VMM","exchange_short_name":"AU","date":"2024-09-30","open":0.7,"high":0.72,"low":0.7,"close":0.705,"adjusted_close":0.705,"volume":29758},{"code":"VMS","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.017,"low":0.014,"close":0.015,"adjusted_close":0.015,"volume":6557607},{"code":"VMT","exchange_short_name":"AU","date":"2024-09-30","open":0.12,"high":0.125,"low":0.115,"close":0.115,"adjusted_close":0.115,"volume":365671},{"code":"VN8","exchange_short_name":"AU","date":"2024-09-30","open":0.041,"high":0.042,"low":0.041,"close":0.042,"adjusted_close":0.042,"volume":122643},{"code":"VNGS","exchange_short_name":"AU","date":"2024-09-30","open":3.01,"high":3.01,"low":3.01,"close":3.01,"adjusted_close":2.9781,"volume":4514},{"code":"VNL","exchange_short_name":"AU","date":"2024-09-30","open":0.1,"high":0.105,"low":0.099,"close":0.105,"adjusted_close":0.105,"volume":1682086},{"code":"VNT","exchange_short_name":"AU","date":"2024-09-30","open":4.57,"high":4.58,"low":4.53,"close":4.55,"adjusted_close":4.3496,"volume":2588068},{"code":"VPR","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.1,"volume":0},{"code":"VPRDB","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.1,"volume":0},{"code":"VR1","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.009,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":1112538},{"code":"VR8","exchange_short_name":"AU","date":"2024-09-30","open":0.045,"high":0.045,"low":0.045,"close":0.045,"adjusted_close":0.045,"volume":22},{"code":"VRC","exchange_short_name":"AU","date":"2024-09-30","open":0.0035,"high":0.0035,"low":0.0035,"close":0.0035,"adjusted_close":0.0035,"volume":300000},{"code":"VRS","exchange_short_name":"AU","date":"2024-09-30","open":0.044,"high":0.044,"low":0.042,"close":0.044,"adjusted_close":0.0428,"volume":62953},{"code":"VRX","exchange_short_name":"AU","date":"2024-09-30","open":0.029,"high":0.042,"low":0.029,"close":0.042,"adjusted_close":0.042,"volume":2458793},{"code":"VSL","exchange_short_name":"AU","date":"2024-09-30","open":7.51,"high":7.69,"low":7.48,"close":7.69,"adjusted_close":7.6706,"volume":23109},{"code":"VSO","exchange_short_name":"AU","date":"2024-09-30","open":70.26,"high":70.34,"low":69.93,"close":69.94,"adjusted_close":64.7059,"volume":19259},{"code":"VSR","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.015,"low":0.013,"close":0.015,"adjusted_close":0.015,"volume":5132142},{"code":"VTI","exchange_short_name":"AU","date":"2024-09-30","open":0.125,"high":0.125,"low":0.125,"close":0.125,"adjusted_close":0.125,"volume":0},{"code":"VTM","exchange_short_name":"AU","date":"2024-09-30","open":0.37,"high":0.415,"low":0.37,"close":0.385,"adjusted_close":0.385,"volume":145383},{"code":"VTS","exchange_short_name":"AU","date":"2024-09-30","open":408.22,"high":408.59,"low":406.51,"close":406.78,"adjusted_close":401.9192,"volume":7305},{"code":"VTX","exchange_short_name":"AU","date":"2024-09-30","open":0.17,"high":0.18,"low":0.17,"close":0.175,"adjusted_close":0.175,"volume":312443},{"code":"VUK","exchange_short_name":"AU","date":"2024-09-30","open":4.22,"high":4.22,"low":4.22,"close":4.22,"adjusted_close":4.22,"volume":0},{"code":"VUL","exchange_short_name":"AU","date":"2024-09-30","open":4.49,"high":4.64,"low":4.44,"close":4.52,"adjusted_close":4.52,"volume":726345},{"code":"VVA","exchange_short_name":"AU","date":"2024-09-30","open":1.38,"high":1.395,"low":1.36,"close":1.38,"adjusted_close":1.38,"volume":59008},{"code":"VVLU","exchange_short_name":"AU","date":"2024-09-30","open":69.45,"high":69.45,"low":69.2,"close":69.31,"adjusted_close":63.5556,"volume":13895},{"code":"VYS","exchange_short_name":"AU","date":"2024-09-30","open":0.515,"high":0.515,"low":0.49,"close":0.5,"adjusted_close":0.5,"volume":919883},{"code":"W2V","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.01,"low":0.009,"close":0.01,"adjusted_close":0.01,"volume":358434},{"code":"WA1","exchange_short_name":"AU","date":"2024-09-30","open":15.01,"high":15.45,"low":14.87,"close":15.08,"adjusted_close":15.08,"volume":221602},{"code":"WA8","exchange_short_name":"AU","date":"2024-09-30","open":0.063,"high":0.063,"low":0.058,"close":0.06,"adjusted_close":0.06,"volume":2393517},{"code":"WAA","exchange_short_name":"AU","date":"2024-09-30","open":0.89,"high":0.9,"low":0.89,"close":0.9,"adjusted_close":0.8397,"volume":27507},{"code":"WAF","exchange_short_name":"AU","date":"2024-09-30","open":1.735,"high":1.755,"low":1.705,"close":1.735,"adjusted_close":1.735,"volume":4574593},{"code":"WAG","exchange_short_name":"AU","date":"2024-09-30","open":0.315,"high":0.32,"low":0.315,"close":0.32,"adjusted_close":0.32,"volume":38900},{"code":"WAK","exchange_short_name":"AU","date":"2024-09-30","open":0.052,"high":0.052,"low":0.052,"close":0.052,"adjusted_close":0.052,"volume":100000},{"code":"WAM","exchange_short_name":"AU","date":"2024-09-30","open":1.62,"high":1.625,"low":1.61,"close":1.62,"adjusted_close":1.468,"volume":831370},{"code":"WAR","exchange_short_name":"AU","date":"2024-09-30","open":1.18,"high":1.205,"low":1.18,"close":1.195,"adjusted_close":1.0942,"volume":744597},{"code":"WAT","exchange_short_name":"AU","date":"2024-09-30","open":5.32,"high":5.32,"low":5.32,"close":5.32,"adjusted_close":5.1891,"volume":8},{"code":"WAX","exchange_short_name":"AU","date":"2024-09-30","open":1.2,"high":1.2,"low":1.185,"close":1.2,"adjusted_close":1.1009,"volume":108285},{"code":"WBC","exchange_short_name":"AU","date":"2024-09-30","open":31.82,"high":31.99,"low":31.55,"close":31.72,"adjusted_close":30.2323,"volume":10330500},{"code":"WBCPH","exchange_short_name":"AU","date":"2024-09-30","open":102.18,"high":102.18,"low":101.69,"close":102,"adjusted_close":96.9338,"volume":11004},{"code":"WBCPI","exchange_short_name":"AU","date":"2024-09-30","open":100.32,"high":100.32,"low":100.32,"close":100.32,"adjusted_close":100.32,"volume":0},{"code":"WBCPJ","exchange_short_name":"AU","date":"2024-09-30","open":104.18,"high":104.18,"low":103.78,"close":104,"adjusted_close":98.8223,"volume":12453},{"code":"WBCPK","exchange_short_name":"AU","date":"2024-09-30","open":103.7,"high":104.1,"low":103.53,"close":104,"adjusted_close":99.1869,"volume":11670},{"code":"WBCPL","exchange_short_name":"AU","date":"2024-09-30","open":105.2,"high":105.95,"low":104.9,"close":105.95,"adjusted_close":100.7486,"volume":6853},{"code":"WBCPM","exchange_short_name":"AU","date":"2024-09-30","open":105.75,"high":105.75,"low":105.41,"close":105.7,"adjusted_close":100.7296,"volume":6814},{"code":"WBE","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":1671},{"code":"WBT","exchange_short_name":"AU","date":"2024-09-30","open":1.85,"high":1.91,"low":1.83,"close":1.905,"adjusted_close":1.905,"volume":477619},{"code":"WC1","exchange_short_name":"AU","date":"2024-09-30","open":0.0262,"high":0.0262,"low":0.0242,"close":0.0242,"adjusted_close":0.024,"volume":141037},{"code":"WC8","exchange_short_name":"AU","date":"2024-09-30","open":0.27,"high":0.29,"low":0.27,"close":0.285,"adjusted_close":0.285,"volume":3103646},{"code":"WCMQ","exchange_short_name":"AU","date":"2024-09-30","open":9.06,"high":9.06,"low":8.86,"close":8.86,"adjusted_close":7.4313,"volume":70063},{"code":"WCN","exchange_short_name":"AU","date":"2024-09-30","open":0.02,"high":0.021,"low":0.02,"close":0.02,"adjusted_close":0.02,"volume":1090002},{"code":"WCNO","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":0},{"code":"WDIV","exchange_short_name":"AU","date":"2024-09-30","open":19.41,"high":19.46,"low":19.39,"close":19.39,"adjusted_close":17.9953,"volume":11803},{"code":"WDMF","exchange_short_name":"AU","date":"2024-09-30","open":43.22,"high":43.22,"low":42.98,"close":43.02,"adjusted_close":41.5761,"volume":998},{"code":"WDS","exchange_short_name":"AU","date":"2024-09-30","open":25.04,"high":25.3,"low":24.83,"close":25.2,"adjusted_close":23.5788,"volume":5838703},{"code":"WEB","exchange_short_name":"AU","date":"2024-09-30","open":7.37,"high":7.42,"low":7.32,"close":7.35,"adjusted_close":7.35,"volume":2024559},{"code":"WEC","exchange_short_name":"AU","date":"2024-09-30","open":0.042,"high":0.042,"low":0.042,"close":0.042,"adjusted_close":0.042,"volume":0},{"code":"WEL","exchange_short_name":"AU","date":"2024-09-30","open":0.001,"high":0.001,"low":0.001,"close":0.001,"adjusted_close":0.001,"volume":3272},{"code":"WEMG","exchange_short_name":"AU","date":"2024-09-30","open":24.87,"high":25.05,"low":24.78,"close":24.78,"adjusted_close":23.8818,"volume":5128},{"code":"WES","exchange_short_name":"AU","date":"2024-09-30","open":70.54,"high":70.91,"low":69.7,"close":70.43,"adjusted_close":68.7101,"volume":2029912},{"code":"WFL","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":0},{"code":"WGB","exchange_short_name":"AU","date":"2024-09-30","open":2.31,"high":2.31,"low":2.29,"close":2.29,"adjusted_close":2.1384,"volume":157900},{"code":"WGN","exchange_short_name":"AU","date":"2024-09-30","open":0.86,"high":0.88,"low":0.86,"close":0.86,"adjusted_close":0.8495,"volume":29608},{"code":"WGR","exchange_short_name":"AU","date":"2024-09-30","open":0.028,"high":0.028,"low":0.027,"close":0.027,"adjusted_close":0.027,"volume":389923},{"code":"WGX","exchange_short_name":"AU","date":"2024-09-30","open":2.63,"high":2.69,"low":2.605,"close":2.67,"adjusted_close":2.6486,"volume":6245318},{"code":"WHC","exchange_short_name":"AU","date":"2024-09-30","open":7.3,"high":7.38,"low":7.13,"close":7.22,"adjusted_close":7.0426,"volume":10818897},{"code":"WHF","exchange_short_name":"AU","date":"2024-09-30","open":5.62,"high":5.69,"low":5.54,"close":5.55,"adjusted_close":5.3485,"volume":40551},{"code":"WHFPA","exchange_short_name":"AU","date":"2024-09-30","open":1.3,"high":1.3,"low":1.3,"close":1.3,"adjusted_close":1.2212,"volume":0},{"code":"WHFPB","exchange_short_name":"AU","date":"2024-09-30","open":100.5,"high":100.5,"low":100.5,"close":100.5,"adjusted_close":99.2017,"volume":0},{"code":"WHK","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.013,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":903683},{"code":"WIA","exchange_short_name":"AU","date":"2024-09-30","open":0.145,"high":0.15,"low":0.14,"close":0.145,"adjusted_close":0.145,"volume":1637734},{"code":"WIN","exchange_short_name":"AU","date":"2024-09-30","open":0.044,"high":0.048,"low":0.044,"close":0.046,"adjusted_close":0.046,"volume":446002},{"code":"WIRE","exchange_short_name":"AU","date":"2024-09-30","open":14.1,"high":14.15,"low":14,"close":14.05,"adjusted_close":13.8867,"volume":89695},{"code":"WJL","exchange_short_name":"AU","date":"2024-09-30","open":1.1,"high":1.105,"low":0.97,"close":1,"adjusted_close":1,"volume":6528627},{"code":"WKT","exchange_short_name":"AU","date":"2024-09-30","open":0.11,"high":0.115,"low":0.1,"close":0.1,"adjusted_close":0.1,"volume":245991},{"code":"WLD","exchange_short_name":"AU","date":"2024-09-30","open":0.068,"high":0.072,"low":0.067,"close":0.072,"adjusted_close":0.0533,"volume":120693},{"code":"WLE","exchange_short_name":"AU","date":"2024-09-30","open":1.39,"high":1.395,"low":1.385,"close":1.395,"adjusted_close":1.2962,"volume":1076458},{"code":"WMA","exchange_short_name":"AU","date":"2024-09-30","open":1.035,"high":1.13,"low":1.02,"close":1.07,"adjusted_close":1.0151,"volume":1055387},{"code":"WMG","exchange_short_name":"AU","date":"2024-09-30","open":0.24,"high":0.25,"low":0.235,"close":0.25,"adjusted_close":0.25,"volume":55880},{"code":"WMI","exchange_short_name":"AU","date":"2024-09-30","open":1.55,"high":1.55,"low":1.53,"close":1.54,"adjusted_close":1.4343,"volume":183369},{"code":"WML","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.002,"close":0.002,"adjusted_close":0.002,"volume":21387055},{"code":"WNR","exchange_short_name":"AU","date":"2024-09-30","open":0.006,"high":0.006,"low":0.006,"close":0.006,"adjusted_close":0.006,"volume":0},{"code":"WNX","exchange_short_name":"AU","date":"2024-09-30","open":0.021,"high":0.0221,"low":0.021,"close":0.0221,"adjusted_close":1,"volume":3140},{"code":"WOA","exchange_short_name":"AU","date":"2024-09-30","open":0.012,"high":0.012,"low":0.012,"close":0.012,"adjusted_close":0.012,"volume":9063},{"code":"WOR","exchange_short_name":"AU","date":"2024-09-30","open":14.74,"high":14.83,"low":14.7,"close":14.83,"adjusted_close":14.3359,"volume":1458369},{"code":"WOT","exchange_short_name":"AU","date":"2024-09-30","open":0.69,"high":0.69,"low":0.69,"close":0.69,"adjusted_close":0.6653,"volume":1},{"code":"WOW","exchange_short_name":"AU","date":"2024-09-30","open":33.46,"high":33.59,"low":33.225,"close":33.3,"adjusted_close":32.3511,"volume":3001675},{"code":"WPR","exchange_short_name":"AU","date":"2024-09-30","open":2.62,"high":2.675,"low":2.61,"close":2.64,"adjusted_close":2.4712,"volume":2211487},{"code":"WQG","exchange_short_name":"AU","date":"2024-09-30","open":1.6,"high":1.63,"low":1.6,"close":1.615,"adjusted_close":1.5455,"volume":452249},{"code":"WR1","exchange_short_name":"AU","date":"2024-09-30","open":0.54,"high":0.5725,"low":0.525,"close":0.57,"adjusted_close":0.57,"volume":2264282},{"code":"WRK","exchange_short_name":"AU","date":"2024-09-30","open":0.047,"high":0.049,"low":0.045,"close":0.049,"adjusted_close":0.049,"volume":1062010},{"code":"WRLD","exchange_short_name":"AU","date":"2024-09-30","open":18.7,"high":18.81,"low":18.7,"close":18.78,"adjusted_close":18.7247,"volume":12331},{"code":"WSI","exchange_short_name":"AU","date":"2024-09-30","open":0.115,"high":0.115,"low":0.115,"close":0.115,"adjusted_close":0.115,"volume":0},{"code":"WSR","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":19628},{"code":"WTC","exchange_short_name":"AU","date":"2024-09-30","open":136.04,"high":138.05,"low":135.93,"close":137.19,"adjusted_close":136.8458,"volume":588556},{"code":"WTL","exchange_short_name":"AU","date":"2024-09-30","open":0.089,"high":0.09,"low":0.087,"close":0.09,"adjusted_close":0.0855,"volume":410791},{"code":"WTM","exchange_short_name":"AU","date":"2024-09-30","open":0.28,"high":0.31,"low":0.28,"close":0.295,"adjusted_close":0.295,"volume":1074305},{"code":"WTN","exchange_short_name":"AU","date":"2024-09-30","open":1.6,"high":1.6,"low":1.6,"close":1.6,"adjusted_close":1.6,"volume":0},{"code":"WVOL","exchange_short_name":"AU","date":"2024-09-30","open":39.92,"high":40.02,"low":39.78,"close":39.78,"adjusted_close":38.519,"volume":4664},{"code":"WWG","exchange_short_name":"AU","date":"2024-09-30","open":0.13,"high":0.13,"low":0.13,"close":0.13,"adjusted_close":0.1233,"volume":0},{"code":"WWI","exchange_short_name":"AU","date":"2024-09-30","open":0.014,"high":0.015,"low":0.014,"close":0.015,"adjusted_close":0.015,"volume":1287820},{"code":"WXHG","exchange_short_name":"AU","date":"2024-09-30","open":25.41,"high":25.41,"low":25.32,"close":25.32,"adjusted_close":23.5425,"volume":1638},{"code":"WXOZ","exchange_short_name":"AU","date":"2024-09-30","open":44.55,"high":44.55,"low":44.44,"close":44.44,"adjusted_close":42.3162,"volume":360},{"code":"WYX","exchange_short_name":"AU","date":"2024-09-30","open":0.025,"high":0.025,"low":0.025,"close":0.025,"adjusted_close":0.025,"volume":0},{"code":"WZR","exchange_short_name":"AU","date":"2024-09-30","open":0.028,"high":0.029,"low":0.027,"close":0.027,"adjusted_close":0.027,"volume":320033},{"code":"X2M","exchange_short_name":"AU","date":"2024-09-30","open":0.038,"high":0.038,"low":0.038,"close":0.038,"adjusted_close":0.038,"volume":0},{"code":"X64","exchange_short_name":"AU","date":"2024-09-30","open":0.57,"high":0.57,"low":0.57,"close":0.57,"adjusted_close":0.57,"volume":0},{"code":"XALG","exchange_short_name":"AU","date":"2024-09-30","open":10.76,"high":10.76,"low":10.73,"close":10.73,"adjusted_close":9.7322,"volume":23347},{"code":"XAM","exchange_short_name":"AU","date":"2024-09-30","open":0.062,"high":0.064,"low":0.061,"close":0.062,"adjusted_close":0.062,"volume":207245},{"code":"XARO","exchange_short_name":"AU","date":"2024-09-30","open":23.65,"high":23.72,"low":23.62,"close":23.69,"adjusted_close":23.194,"volume":39735},{"code":"XASG","exchange_short_name":"AU","date":"2024-09-30","open":6.95,"high":6.95,"low":6.95,"close":6.95,"adjusted_close":6.586,"volume":19},{"code":"XCO2","exchange_short_name":"AU","date":"2024-09-30","open":17.63,"high":17.63,"low":17.48,"close":17.48,"adjusted_close":17.48,"volume":102},{"code":"XF1","exchange_short_name":"AU","date":"2024-09-30","open":0.15,"high":0.15,"low":0.15,"close":0.15,"adjusted_close":0.15,"volume":0},{"code":"XGL","exchange_short_name":"AU","date":"2024-09-30","open":0.028,"high":0.028,"low":0.028,"close":0.028,"adjusted_close":0.028,"volume":20000},{"code":"XGOV","exchange_short_name":"AU","date":"2024-09-30","open":52.8,"high":52.83,"low":52.7,"close":52.75,"adjusted_close":50.6419,"volume":17851},{"code":"XMET","exchange_short_name":"AU","date":"2024-09-30","open":8.03,"high":8.04,"low":7.98,"close":7.98,"adjusted_close":7.9291,"volume":1409},{"code":"XPN","exchange_short_name":"AU","date":"2024-09-30","open":0.008,"high":0.008,"low":0.008,"close":0.008,"adjusted_close":0.008,"volume":1119},{"code":"XRF","exchange_short_name":"AU","date":"2024-09-30","open":1.635,"high":1.71,"low":1.635,"close":1.68,"adjusted_close":1.6445,"volume":594877},{"code":"XRG","exchange_short_name":"AU","date":"2024-09-30","open":0.037,"high":0.038,"low":0.037,"close":0.037,"adjusted_close":0.037,"volume":161417},{"code":"XRO","exchange_short_name":"AU","date":"2024-09-30","open":148.8,"high":149.67,"low":147.89,"close":149.44,"adjusted_close":149.44,"volume":354413},{"code":"XST","exchange_short_name":"AU","date":"2024-09-30","open":0.004,"high":0.004,"low":0.004,"close":0.004,"adjusted_close":0.009,"volume":0},{"code":"XTC","exchange_short_name":"AU","date":"2024-09-30","open":0.2,"high":0.2,"low":0.2,"close":0.2,"adjusted_close":0.2,"volume":0},{"code":"YAL","exchange_short_name":"AU","date":"2024-09-30","open":5.98,"high":6.14,"low":5.96,"close":6.13,"adjusted_close":5.5393,"volume":3448356},{"code":"YANK","exchange_short_name":"AU","date":"2024-09-30","open":10.66,"high":10.66,"low":10.57,"close":10.57,"adjusted_close":10.1686,"volume":11816},{"code":"YAR","exchange_short_name":"AU","date":"2024-09-30","open":0.003,"high":0.003,"low":0.003,"close":0.003,"adjusted_close":0.003,"volume":139532},{"code":"YMAX","exchange_short_name":"AU","date":"2024-09-30","open":8.05,"high":8.05,"low":8,"close":8.01,"adjusted_close":7.2642,"volume":118797},{"code":"YOJ","exchange_short_name":"AU","date":"2024-09-30","open":0.08,"high":0.083,"low":0.077,"close":0.083,"adjusted_close":0.083,"volume":398309},{"code":"YOW","exchange_short_name":"AU","date":"2024-09-30","open":0.025,"high":0.025,"low":0.025,"close":0.025,"adjusted_close":0.025,"volume":0},{"code":"YPB","exchange_short_name":"AU","date":"2024-09-30","open":0.002,"high":0.002,"low":0.0015,"close":0.0015,"adjusted_close":0.0015,"volume":704554},{"code":"YRL","exchange_short_name":"AU","date":"2024-09-30","open":0.09,"high":0.09,"low":0.09,"close":0.09,"adjusted_close":0.09,"volume":258887},{"code":"Z2U","exchange_short_name":"AU","date":"2024-09-30","open":0.076,"high":0.076,"low":0.076,"close":0.076,"adjusted_close":0.076,"volume":8000},{"code":"ZAG","exchange_short_name":"AU","date":"2024-09-30","open":0.013,"high":0.013,"low":0.013,"close":0.013,"adjusted_close":0.013,"volume":227243},{"code":"ZEO","exchange_short_name":"AU","date":"2024-09-30","open":0.031,"high":0.031,"low":0.03,"close":0.031,"adjusted_close":0.031,"volume":2358009},{"code":"ZER","exchange_short_name":"AU","date":"2024-09-30","open":0.22,"high":0.22,"low":0.22,"close":0.22,"adjusted_close":0.22,"volume":0},{"code":"ZEU","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":0},{"code":"ZGL","exchange_short_name":"AU","date":"2024-09-30","open":0.068,"high":0.068,"low":0.068,"close":0.068,"adjusted_close":0.068,"volume":0},{"code":"ZIM","exchange_short_name":"AU","date":"2024-09-30","open":16,"high":16.2,"low":15.8,"close":16.2,"adjusted_close":16.2,"volume":8968},{"code":"ZIP","exchange_short_name":"AU","date":"2024-09-30","open":2.79,"high":2.85,"low":2.72,"close":2.75,"adjusted_close":2.75,"volume":11752370},{"code":"ZLD","exchange_short_name":"AU","date":"2024-09-30","open":0.72,"high":0.75,"low":0.72,"close":0.75,"adjusted_close":0.75,"volume":4083},{"code":"ZMI","exchange_short_name":"AU","date":"2024-09-30","open":0.007,"high":0.008,"low":0.007,"close":0.008,"adjusted_close":0.008,"volume":1740720},{"code":"ZMM","exchange_short_name":"AU","date":"2024-09-30","open":0.009,"high":0.009,"low":0.009,"close":0.009,"adjusted_close":0.009,"volume":0},{"code":"ZNC","exchange_short_name":"AU","date":"2024-09-30","open":0.049,"high":0.049,"low":0.049,"close":0.049,"adjusted_close":0.049,"volume":46492},{"code":"ZNO","exchange_short_name":"AU","date":"2024-09-30","open":0.023,"high":0.024,"low":0.022,"close":0.024,"adjusted_close":0.024,"volume":643769},{"code":"ZYAU","exchange_short_name":"AU","date":"2024-09-30","open":8.92,"high":8.94,"low":8.9,"close":8.91,"adjusted_close":8.3874,"volume":4083},{"code":"ZYUS","exchange_short_name":"AU","date":"2024-09-30","open":14.85,"high":14.87,"low":14.76,"close":14.85,"adjusted_close":13.9636,"volume":3561}]'
+  recorded_at: Sun, 05 Oct 2025 08:27:21 GMT
+recorded_with: VCR 6.3.1