[{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-07-16T00:00:00","DayHigh":90.99,"Daylow":90.97,"DayOpen":90.97,"Dayclose":90.99,"TotalVolume":233.0,"TotalValue":21198.0,"DMCAP":194.19,"del_vol":232.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-07-14T00:00:00","DayHigh":90.6,"Daylow":87.53,"DayOpen":90.0,"Dayclose":90.6,"TotalVolume":136.0,"TotalValue":12286.0,"DMCAP":193.36,"del_vol":136.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-07-13T00:00:00","DayHigh":97.45,"Daylow":90.65,"DayOpen":97.45,"Dayclose":90.77,"TotalVolume":467.0,"TotalValue":42638.0,"DMCAP":193.72,"del_vol":467.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-07-10T00:00:00","DayHigh":95.0,"Daylow":86.5,"DayOpen":87.38,"Dayclose":89.09,"TotalVolume":1245.0,"TotalValue":109041.0,"DMCAP":190.14,"del_vol":1101.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-07-08T00:00:00","DayHigh":90.6,"Daylow":86.3,"DayOpen":88.0,"Dayclose":86.4,"TotalVolume":647.0,"TotalValue":57747.0,"DMCAP":184.4,"del_vol":647.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-07-07T00:00:00","DayHigh":91.19,"Daylow":88.05,"DayOpen":88.05,"Dayclose":91.19,"TotalVolume":159.0,"TotalValue":14285.0,"DMCAP":194.62,"del_vol":159.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-07-06T00:00:00","DayHigh":86.78,"Daylow":86.7,"DayOpen":86.71,"Dayclose":86.78,"TotalVolume":24.0,"TotalValue":2080.0,"DMCAP":185.21,"del_vol":23.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-07-02T00:00:00","DayHigh":95.99,"Daylow":89.0,"DayOpen":89.0,"Dayclose":90.07,"TotalVolume":5.0,"TotalValue":455.0,"DMCAP":192.23,"del_vol":3.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-07-01T00:00:00","DayHigh":94.38,"Daylow":92.0,"DayOpen":93.38,"Dayclose":93.9,"TotalVolume":874.0,"TotalValue":81794.0,"DMCAP":200.4,"del_vol":872.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-30T00:00:00","DayHigh":92.88,"Daylow":92.88,"DayOpen":92.88,"Dayclose":92.88,"TotalVolume":150.0,"TotalValue":13932.0,"DMCAP":198.23,"del_vol":150.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-29T00:00:00","DayHigh":92.93,"Daylow":92.93,"DayOpen":92.93,"Dayclose":92.93,"TotalVolume":192.0,"TotalValue":17842.0,"DMCAP":198.33,"del_vol":192.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-25T00:00:00","DayHigh":93.9,"Daylow":92.0,"DayOpen":92.0,"Dayclose":93.9,"TotalVolume":210.0,"TotalValue":19623.0,"DMCAP":200.4,"del_vol":210.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-24T00:00:00","DayHigh":92.09,"Daylow":90.0,"DayOpen":90.0,"Dayclose":92.09,"TotalVolume":237.0,"TotalValue":21465.0,"DMCAP":196.54,"del_vol":237.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-23T00:00:00","DayHigh":94.0,"Daylow":87.0,"DayOpen":93.0,"Dayclose":90.79,"TotalVolume":1339.0,"TotalValue":123161.0,"DMCAP":193.77,"del_vol":1014.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-22T00:00:00","DayHigh":90.99,"Daylow":88.9,"DayOpen":88.91,"Dayclose":90.99,"TotalVolume":197.0,"TotalValue":17526.0,"DMCAP":194.19,"del_vol":195.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-19T00:00:00","DayHigh":91.0,"Daylow":89.0,"DayOpen":91.0,"Dayclose":90.99,"TotalVolume":73.0,"TotalValue":6598.0,"DMCAP":194.19,"del_vol":51.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-18T00:00:00","DayHigh":91.2,"Daylow":91.2,"DayOpen":91.2,"Dayclose":91.2,"TotalVolume":5.0,"TotalValue":456.0,"DMCAP":194.64,"del_vol":5.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-17T00:00:00","DayHigh":91.7,"Daylow":90.35,"DayOpen":90.35,"Dayclose":91.0,"TotalVolume":275.0,"TotalValue":25002.0,"DMCAP":194.22,"del_vol":175.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-16T00:00:00","DayHigh":94.0,"Daylow":90.35,"DayOpen":92.0,"Dayclose":90.35,"TotalVolume":42.0,"TotalValue":3814.0,"DMCAP":192.83,"del_vol":40.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-15T00:00:00","DayHigh":92.5,"Daylow":92.0,"DayOpen":92.5,"Dayclose":92.0,"TotalVolume":31.0,"TotalValue":2854.0,"DMCAP":196.35,"del_vol":27.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-12T00:00:00","DayHigh":94.06,"Daylow":94.06,"DayOpen":94.06,"Dayclose":94.06,"TotalVolume":2.0,"TotalValue":188.0,"DMCAP":200.75,"del_vol":2.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-09T00:00:00","DayHigh":88.6,"Daylow":86.25,"DayOpen":86.25,"Dayclose":87.25,"TotalVolume":353.0,"TotalValue":30905.0,"DMCAP":186.21,"del_vol":253.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-08T00:00:00","DayHigh":88.0,"Daylow":86.8,"DayOpen":87.5,"Dayclose":87.2,"TotalVolume":30.0,"TotalValue":2611.0,"DMCAP":186.11,"del_vol":26.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-05T00:00:00","DayHigh":92.65,"Daylow":89.05,"DayOpen":92.65,"Dayclose":89.11,"TotalVolume":305.0,"TotalValue":28248.0,"DMCAP":190.18,"del_vol":301.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-04T00:00:00","DayHigh":93.0,"Daylow":90.0,"DayOpen":90.01,"Dayclose":90.0,"TotalVolume":1402.0,"TotalValue":126185.0,"DMCAP":192.08,"del_vol":1400.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-03T00:00:00","DayHigh":93.38,"Daylow":89.7,"DayOpen":93.38,"Dayclose":89.7,"TotalVolume":311.0,"TotalValue":28265.0,"DMCAP":191.44,"del_vol":311.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-02T00:00:00","DayHigh":93.99,"Daylow":88.05,"DayOpen":93.99,"Dayclose":93.4,"TotalVolume":828.0,"TotalValue":75913.0,"DMCAP":199.34,"del_vol":410.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-06-01T00:00:00","DayHigh":94.95,"Daylow":92.09,"DayOpen":92.98,"Dayclose":93.99,"TotalVolume":2755.0,"TotalValue":260767.0,"DMCAP":200.6,"del_vol":2752.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-29T00:00:00","DayHigh":92.96,"Daylow":89.51,"DayOpen":90.0,"Dayclose":91.54,"TotalVolume":13.0,"TotalValue":1180.0,"DMCAP":195.37,"del_vol":5.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-27T00:00:00","DayHigh":94.2,"Daylow":90.01,"DayOpen":93.5,"Dayclose":90.25,"TotalVolume":387.0,"TotalValue":35559.0,"DMCAP":192.61,"del_vol":329.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-26T00:00:00","DayHigh":93.65,"Daylow":89.7,"DayOpen":89.7,"Dayclose":91.86,"TotalVolume":1035.0,"TotalValue":95231.0,"DMCAP":196.05,"del_vol":629.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-25T00:00:00","DayHigh":92.4,"Daylow":90.51,"DayOpen":91.5,"Dayclose":91.6,"TotalVolume":187.0,"TotalValue":17122.0,"DMCAP":195.5,"del_vol":141.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-22T00:00:00","DayHigh":93.4,"Daylow":85.25,"DayOpen":85.25,"Dayclose":92.17,"TotalVolume":340.0,"TotalValue":31603.0,"DMCAP":196.71,"del_vol":322.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-21T00:00:00","DayHigh":92.4,"Daylow":88.85,"DayOpen":88.85,"Dayclose":90.0,"TotalVolume":1159.0,"TotalValue":104144.0,"DMCAP":192.08,"del_vol":665.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-20T00:00:00","DayHigh":90.36,"Daylow":87.5,"DayOpen":90.36,"Dayclose":89.0,"TotalVolume":928.0,"TotalValue":81913.0,"DMCAP":189.95,"del_vol":678.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-19T00:00:00","DayHigh":92.2,"Daylow":88.35,"DayOpen":90.4,"Dayclose":92.19,"TotalVolume":2302.0,"TotalValue":208062.0,"DMCAP":196.76,"del_vol":1918.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-18T00:00:00","DayHigh":91.8,"Daylow":87.01,"DayOpen":91.6,"Dayclose":88.99,"TotalVolume":531.0,"TotalValue":47645.0,"DMCAP":189.93,"del_vol":456.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-15T00:00:00","DayHigh":97.2,"Daylow":94.0,"DayOpen":94.0,"Dayclose":96.8,"TotalVolume":569.0,"TotalValue":54569.0,"DMCAP":206.59,"del_vol":564.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-14T00:00:00","DayHigh":94.0,"Daylow":94.0,"DayOpen":94.0,"Dayclose":94.0,"TotalVolume":20.0,"TotalValue":1880.0,"DMCAP":200.62,"del_vol":20.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-13T00:00:00","DayHigh":96.0,"Daylow":94.5,"DayOpen":95.38,"Dayclose":95.8,"TotalVolume":1134.0,"TotalValue":108165.0,"DMCAP":204.46,"del_vol":1111.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-12T00:00:00","DayHigh":105.71,"Daylow":97.1,"DayOpen":100.0,"Dayclose":97.38,"TotalVolume":2442.0,"TotalValue":245712.0,"DMCAP":207.83,"del_vol":1930.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-11T00:00:00","DayHigh":106.81,"Daylow":98.6,"DayOpen":105.3,"Dayclose":100.68,"TotalVolume":1166.0,"TotalValue":120275.0,"DMCAP":214.87,"del_vol":895.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-08T00:00:00","DayHigh":117.0,"Daylow":104.02,"DayOpen":117.0,"Dayclose":107.0,"TotalVolume":836.0,"TotalValue":89498.0,"DMCAP":228.36,"del_vol":824.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-07T00:00:00","DayHigh":129.8,"Daylow":106.0,"DayOpen":129.8,"Dayclose":107.4,"TotalVolume":2901.0,"TotalValue":323406.0,"DMCAP":229.22,"del_vol":2173.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-06T00:00:00","DayHigh":110.0,"Daylow":105.78,"DayOpen":106.22,"Dayclose":109.0,"TotalVolume":2665.0,"TotalValue":291864.0,"DMCAP":232.63,"del_vol":2424.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-05T00:00:00","DayHigh":102.76,"Daylow":97.58,"DayOpen":97.58,"Dayclose":102.69,"TotalVolume":596.0,"TotalValue":58655.0,"DMCAP":219.16,"del_vol":575.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-05-04T00:00:00","DayHigh":95.11,"Daylow":94.0,"DayOpen":94.05,"Dayclose":95.11,"TotalVolume":110.0,"TotalValue":10441.0,"DMCAP":202.99,"del_vol":110.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-30T00:00:00","DayHigh":95.55,"Daylow":91.0,"DayOpen":91.0,"Dayclose":93.85,"TotalVolume":431.0,"TotalValue":40399.0,"DMCAP":200.3,"del_vol":316.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-29T00:00:00","DayHigh":94.99,"Daylow":91.0,"DayOpen":94.99,"Dayclose":91.01,"TotalVolume":96.0,"TotalValue":8996.0,"DMCAP":194.24,"del_vol":95.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-28T00:00:00","DayHigh":99.99,"Daylow":92.0,"DayOpen":99.99,"Dayclose":94.99,"TotalVolume":3438.0,"TotalValue":326269.0,"DMCAP":202.73,"del_vol":2986.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-27T00:00:00","DayHigh":89.25,"Daylow":87.0,"DayOpen":87.0,"Dayclose":89.0,"TotalVolume":10.0,"TotalValue":885.0,"DMCAP":189.95,"del_vol":10.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-24T00:00:00","DayHigh":92.0,"Daylow":91.98,"DayOpen":92.0,"Dayclose":91.98,"TotalVolume":9.0,"TotalValue":827.0,"DMCAP":196.31,"del_vol":9.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-22T00:00:00","DayHigh":93.0,"Daylow":90.01,"DayOpen":91.0,"Dayclose":90.25,"TotalVolume":195.0,"TotalValue":17582.0,"DMCAP":192.61,"del_vol":154.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-21T00:00:00","DayHigh":93.5,"Daylow":93.0,"DayOpen":93.0,"Dayclose":93.48,"TotalVolume":160.0,"TotalValue":14894.0,"DMCAP":199.51,"del_vol":131.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-20T00:00:00","DayHigh":93.6,"Daylow":93.6,"DayOpen":93.6,"Dayclose":93.6,"TotalVolume":10.0,"TotalValue":936.0,"DMCAP":199.76,"del_vol":10.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-17T00:00:00","DayHigh":94.57,"Daylow":92.0,"DayOpen":93.31,"Dayclose":94.29,"TotalVolume":632.0,"TotalValue":58909.0,"DMCAP":201.24,"del_vol":619.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-16T00:00:00","DayHigh":93.8,"Daylow":89.0,"DayOpen":89.65,"Dayclose":93.0,"TotalVolume":736.0,"TotalValue":67063.0,"DMCAP":198.48,"del_vol":569.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-15T00:00:00","DayHigh":93.9,"Daylow":84.1,"DayOpen":84.1,"Dayclose":93.27,"TotalVolume":442.0,"TotalValue":39471.0,"DMCAP":199.06,"del_vol":440.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-13T00:00:00","DayHigh":92.0,"Daylow":88.45,"DayOpen":92.0,"Dayclose":88.6,"TotalVolume":508.0,"TotalValue":46355.0,"DMCAP":189.09,"del_vol":508.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-10T00:00:00","DayHigh":94.52,"Daylow":94.52,"DayOpen":94.52,"Dayclose":94.52,"TotalVolume":2.0,"TotalValue":189.0,"DMCAP":201.73,"del_vol":2.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-08T00:00:00","DayHigh":91.0,"Daylow":85.77,"DayOpen":91.0,"Dayclose":86.5,"TotalVolume":724.0,"TotalValue":64044.0,"DMCAP":184.61,"del_vol":530.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-07T00:00:00","DayHigh":91.4,"Daylow":91.0,"DayOpen":91.0,"Dayclose":91.09,"TotalVolume":50.0,"TotalValue":4554.0,"DMCAP":194.41,"del_vol":50.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-06T00:00:00","DayHigh":87.5,"Daylow":87.43,"DayOpen":87.5,"Dayclose":87.43,"TotalVolume":10.0,"TotalValue":874.0,"DMCAP":186.6,"del_vol":5.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-02T00:00:00","DayHigh":94.9,"Daylow":79.5,"DayOpen":85.73,"Dayclose":83.99,"TotalVolume":637.0,"TotalValue":55118.0,"DMCAP":179.25,"del_vol":321.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-04-01T00:00:00","DayHigh":82.91,"Daylow":78.81,"DayOpen":80.0,"Dayclose":81.52,"TotalVolume":79.0,"TotalValue":6236.0,"DMCAP":173.98,"del_vol":75.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-27T00:00:00","DayHigh":84.99,"Daylow":77.62,"DayOpen":82.25,"Dayclose":80.82,"TotalVolume":2355.0,"TotalValue":190471.0,"DMCAP":172.49,"del_vol":1534.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-25T00:00:00","DayHigh":84.99,"Daylow":81.85,"DayOpen":83.0,"Dayclose":84.99,"TotalVolume":162.0,"TotalValue":13396.0,"DMCAP":181.39,"del_vol":158.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-23T00:00:00","DayHigh":78.8,"Daylow":76.1,"DayOpen":78.8,"Dayclose":77.01,"TotalVolume":464.0,"TotalValue":35702.0,"DMCAP":164.36,"del_vol":409.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-20T00:00:00","DayHigh":81.47,"Daylow":79.16,"DayOpen":81.47,"Dayclose":79.16,"TotalVolume":102.0,"TotalValue":8111.0,"DMCAP":168.95,"del_vol":100.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-19T00:00:00","DayHigh":80.5,"Daylow":77.0,"DayOpen":80.5,"Dayclose":79.24,"TotalVolume":657.0,"TotalValue":51361.0,"DMCAP":169.12,"del_vol":656.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-18T00:00:00","DayHigh":87.91,"Daylow":80.3,"DayOpen":80.3,"Dayclose":83.51,"TotalVolume":145.0,"TotalValue":12123.0,"DMCAP":178.23,"del_vol":145.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-17T00:00:00","DayHigh":80.3,"Daylow":80.3,"DayOpen":80.3,"Dayclose":80.3,"TotalVolume":101.0,"TotalValue":8110.0,"DMCAP":171.38,"del_vol":101.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-16T00:00:00","DayHigh":81.0,"Daylow":78.2,"DayOpen":81.0,"Dayclose":80.3,"TotalVolume":2586.0,"TotalValue":202605.0,"DMCAP":171.38,"del_vol":2505.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-13T00:00:00","DayHigh":83.0,"Daylow":80.11,"DayOpen":81.45,"Dayclose":81.5,"TotalVolume":58.0,"TotalValue":4723.0,"DMCAP":173.94,"del_vol":57.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-12T00:00:00","DayHigh":85.22,"Daylow":77.1,"DayOpen":82.0,"Dayclose":82.03,"TotalVolume":1659.0,"TotalValue":135979.0,"DMCAP":175.07,"del_vol":1290.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-11T00:00:00","DayHigh":83.24,"Daylow":82.0,"DayOpen":82.28,"Dayclose":83.0,"TotalVolume":1004.0,"TotalValue":83212.0,"DMCAP":177.14,"del_vol":791.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-10T00:00:00","DayHigh":85.74,"Daylow":82.0,"DayOpen":85.0,"Dayclose":85.74,"TotalVolume":10019.0,"TotalValue":822982.0,"DMCAP":182.99,"del_vol":10017.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-09T00:00:00","DayHigh":88.0,"Daylow":78.81,"DayOpen":86.72,"Dayclose":86.9,"TotalVolume":194.0,"TotalValue":16441.0,"DMCAP":185.46,"del_vol":163.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-06T00:00:00","DayHigh":88.72,"Daylow":87.0,"DayOpen":87.02,"Dayclose":88.72,"TotalVolume":152.0,"TotalValue":13241.0,"DMCAP":189.35,"del_vol":142.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-05T00:00:00","DayHigh":89.0,"Daylow":83.77,"DayOpen":87.0,"Dayclose":87.45,"TotalVolume":2244.0,"TotalValue":196002.0,"DMCAP":186.64,"del_vol":1910.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-04T00:00:00","DayHigh":89.23,"Daylow":87.0,"DayOpen":89.2,"Dayclose":89.23,"TotalVolume":288.0,"TotalValue":25465.0,"DMCAP":190.44,"del_vol":213.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-03-02T00:00:00","DayHigh":89.3,"Daylow":89.3,"DayOpen":89.3,"Dayclose":89.3,"TotalVolume":33.0,"TotalValue":2946.0,"DMCAP":190.59,"del_vol":33.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-27T00:00:00","DayHigh":93.7,"Daylow":92.75,"DayOpen":93.7,"Dayclose":92.75,"TotalVolume":44.0,"TotalValue":4119.0,"DMCAP":197.95,"del_vol":44.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-26T00:00:00","DayHigh":94.5,"Daylow":91.19,"DayOpen":93.49,"Dayclose":94.5,"TotalVolume":1763.0,"TotalValue":162344.0,"DMCAP":201.69,"del_vol":1565.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-25T00:00:00","DayHigh":92.0,"Daylow":90.4,"DayOpen":91.98,"Dayclose":91.05,"TotalVolume":556.0,"TotalValue":50630.0,"DMCAP":194.32,"del_vol":445.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-24T00:00:00","DayHigh":95.0,"Daylow":90.5,"DayOpen":95.0,"Dayclose":91.98,"TotalVolume":209.0,"TotalValue":19177.0,"DMCAP":196.31,"del_vol":202.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-23T00:00:00","DayHigh":98.82,"Daylow":93.87,"DayOpen":96.42,"Dayclose":97.69,"TotalVolume":1027.0,"TotalValue":99345.0,"DMCAP":208.49,"del_vol":935.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-20T00:00:00","DayHigh":94.53,"Daylow":87.0,"DayOpen":87.0,"Dayclose":94.53,"TotalVolume":141.0,"TotalValue":13178.0,"DMCAP":201.75,"del_vol":136.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-19T00:00:00","DayHigh":97.73,"Daylow":93.0,"DayOpen":97.73,"Dayclose":94.25,"TotalVolume":1024.0,"TotalValue":98841.0,"DMCAP":201.15,"del_vol":851.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-18T00:00:00","DayHigh":98.94,"Daylow":96.4,"DayOpen":97.11,"Dayclose":97.03,"TotalVolume":266.0,"TotalValue":25939.0,"DMCAP":207.08,"del_vol":237.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-17T00:00:00","DayHigh":99.5,"Daylow":91.9,"DayOpen":91.9,"Dayclose":97.81,"TotalVolume":2030.0,"TotalValue":196286.0,"DMCAP":208.75,"del_vol":1621.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-16T00:00:00","DayHigh":94.2,"Daylow":90.56,"DayOpen":94.2,"Dayclose":90.56,"TotalVolume":247.0,"TotalValue":22495.0,"DMCAP":193.28,"del_vol":242.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-13T00:00:00","DayHigh":95.0,"Daylow":86.55,"DayOpen":91.0,"Dayclose":94.98,"TotalVolume":702.0,"TotalValue":64744.0,"DMCAP":202.71,"del_vol":358.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-12T00:00:00","DayHigh":94.0,"Daylow":92.0,"DayOpen":94.0,"Dayclose":92.05,"TotalVolume":521.0,"TotalValue":48317.0,"DMCAP":196.46,"del_vol":347.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-11T00:00:00","DayHigh":90.5,"Daylow":90.0,"DayOpen":90.0,"Dayclose":90.5,"TotalVolume":1050.0,"TotalValue":94973.0,"DMCAP":193.15,"del_vol":1050.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-10T00:00:00","DayHigh":90.51,"Daylow":90.51,"DayOpen":90.51,"Dayclose":90.51,"TotalVolume":57.0,"TotalValue":5159.0,"DMCAP":193.17,"del_vol":57.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-09T00:00:00","DayHigh":91.63,"Daylow":89.18,"DayOpen":91.63,"Dayclose":91.0,"TotalVolume":223.0,"TotalValue":20276.0,"DMCAP":194.22,"del_vol":223.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-06T00:00:00","DayHigh":93.5,"Daylow":86.68,"DayOpen":89.54,"Dayclose":92.27,"TotalVolume":421.0,"TotalValue":37334.0,"DMCAP":196.93,"del_vol":290.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-05T00:00:00","DayHigh":88.25,"Daylow":86.15,"DayOpen":88.15,"Dayclose":86.15,"TotalVolume":2011.0,"TotalValue":177249.0,"DMCAP":183.86,"del_vol":2011.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-04T00:00:00","DayHigh":89.11,"Daylow":86.65,"DayOpen":88.95,"Dayclose":88.8,"TotalVolume":624.0,"TotalValue":54841.0,"DMCAP":189.52,"del_vol":572.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-03T00:00:00","DayHigh":92.0,"Daylow":88.28,"DayOpen":90.0,"Dayclose":88.81,"TotalVolume":1215.0,"TotalValue":109014.0,"DMCAP":189.54,"del_vol":1213.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-02T00:00:00","DayHigh":89.0,"Daylow":87.0,"DayOpen":89.0,"Dayclose":87.0,"TotalVolume":7.0,"TotalValue":613.0,"DMCAP":185.68,"del_vol":7.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-02-01T00:00:00","DayHigh":92.0,"Daylow":89.25,"DayOpen":92.0,"Dayclose":89.25,"TotalVolume":53.0,"TotalValue":4737.0,"DMCAP":190.48,"del_vol":51.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-30T00:00:00","DayHigh":90.8,"Daylow":87.7,"DayOpen":89.05,"Dayclose":90.7,"TotalVolume":557.0,"TotalValue":49605.0,"DMCAP":193.58,"del_vol":555.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-29T00:00:00","DayHigh":95.95,"Daylow":87.95,"DayOpen":95.95,"Dayclose":88.4,"TotalVolume":797.0,"TotalValue":72800.0,"DMCAP":188.67,"del_vol":710.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-28T00:00:00","DayHigh":95.0,"Daylow":87.4,"DayOpen":90.2,"Dayclose":95.0,"TotalVolume":810.0,"TotalValue":74124.0,"DMCAP":202.75,"del_vol":542.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-27T00:00:00","DayHigh":95.35,"Daylow":89.6,"DayOpen":95.35,"Dayclose":89.7,"TotalVolume":221.0,"TotalValue":19837.0,"DMCAP":191.44,"del_vol":221.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-23T00:00:00","DayHigh":93.05,"Daylow":92.1,"DayOpen":92.15,"Dayclose":93.05,"TotalVolume":476.0,"TotalValue":44220.0,"DMCAP":198.59,"del_vol":476.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-22T00:00:00","DayHigh":99.15,"Daylow":89.8,"DayOpen":89.8,"Dayclose":96.0,"TotalVolume":2785.0,"TotalValue":270526.0,"DMCAP":204.89,"del_vol":1334.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-21T00:00:00","DayHigh":96.0,"Daylow":93.55,"DayOpen":95.0,"Dayclose":95.35,"TotalVolume":291.0,"TotalValue":27432.0,"DMCAP":203.5,"del_vol":288.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-20T00:00:00","DayHigh":100.0,"Daylow":96.3,"DayOpen":98.2,"Dayclose":96.4,"TotalVolume":923.0,"TotalValue":90173.0,"DMCAP":205.74,"del_vol":826.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-19T00:00:00","DayHigh":98.2,"Daylow":96.8,"DayOpen":98.15,"Dayclose":98.05,"TotalVolume":484.0,"TotalValue":47159.0,"DMCAP":209.26,"del_vol":442.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-16T00:00:00","DayHigh":105.0,"Daylow":99.85,"DayOpen":101.8,"Dayclose":102.0,"TotalVolume":1006.0,"TotalValue":103205.0,"DMCAP":217.69,"del_vol":702.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-14T00:00:00","DayHigh":100.6,"Daylow":99.7,"DayOpen":100.6,"Dayclose":99.7,"TotalVolume":550.0,"TotalValue":54965.0,"DMCAP":212.78,"del_vol":550.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-12T00:00:00","DayHigh":102.5,"Daylow":98.05,"DayOpen":98.05,"Dayclose":100.6,"TotalVolume":3611.0,"TotalValue":364431.0,"DMCAP":214.7,"del_vol":969.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-09T00:00:00","DayHigh":104.85,"Daylow":98.0,"DayOpen":104.6,"Dayclose":98.65,"TotalVolume":1842.0,"TotalValue":182427.0,"DMCAP":210.54,"del_vol":1842.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-08T00:00:00","DayHigh":104.7,"Daylow":100.05,"DayOpen":103.6,"Dayclose":100.3,"TotalVolume":1751.0,"TotalValue":181765.0,"DMCAP":214.06,"del_vol":1686.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-07T00:00:00","DayHigh":105.05,"Daylow":102.55,"DayOpen":104.2,"Dayclose":105.05,"TotalVolume":13.0,"TotalValue":1353.0,"DMCAP":224.2,"del_vol":12.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-06T00:00:00","DayHigh":106.7,"Daylow":101.55,"DayOpen":104.85,"Dayclose":101.55,"TotalVolume":3228.0,"TotalValue":339300.0,"DMCAP":216.73,"del_vol":687.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-05T00:00:00","DayHigh":106.25,"Daylow":102.5,"DayOpen":105.3,"Dayclose":105.0,"TotalVolume":6125.0,"TotalValue":639141.0,"DMCAP":224.09,"del_vol":1966.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-02T00:00:00","DayHigh":108.0,"Daylow":107.5,"DayOpen":107.5,"Dayclose":108.0,"TotalVolume":901.0,"TotalValue":96989.0,"DMCAP":230.5,"del_vol":901.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2026-01-01T00:00:00","DayHigh":106.6,"Daylow":105.1,"DayOpen":106.6,"Dayclose":105.1,"TotalVolume":27.0,"TotalValue":2840.0,"DMCAP":224.31,"del_vol":27.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-31T00:00:00","DayHigh":104.75,"Daylow":100.05,"DayOpen":101.1,"Dayclose":103.0,"TotalVolume":336.0,"TotalValue":34249.0,"DMCAP":219.83,"del_vol":270.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-30T00:00:00","DayHigh":115.0,"Daylow":104.45,"DayOpen":115.0,"Dayclose":104.75,"TotalVolume":180.0,"TotalValue":20553.0,"DMCAP":223.56,"del_vol":160.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-29T00:00:00","DayHigh":101.8,"Daylow":101.8,"DayOpen":101.8,"Dayclose":101.8,"TotalVolume":84.0,"TotalValue":8551.0,"DMCAP":217.27,"del_vol":84.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-24T00:00:00","DayHigh":102.5,"Daylow":101.3,"DayOpen":102.0,"Dayclose":102.5,"TotalVolume":2740.0,"TotalValue":280349.0,"DMCAP":218.76,"del_vol":2740.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-23T00:00:00","DayHigh":104.0,"Daylow":101.45,"DayOpen":104.0,"Dayclose":102.1,"TotalVolume":3567.0,"TotalValue":364991.0,"DMCAP":217.91,"del_vol":2920.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-22T00:00:00","DayHigh":105.75,"Daylow":101.35,"DayOpen":101.35,"Dayclose":104.3,"TotalVolume":4679.0,"TotalValue":484684.0,"DMCAP":222.6,"del_vol":421.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-19T00:00:00","DayHigh":103.2,"Daylow":100.0,"DayOpen":100.15,"Dayclose":100.55,"TotalVolume":462.0,"TotalValue":46452.0,"DMCAP":214.6,"del_vol":452.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-18T00:00:00","DayHigh":105.0,"Daylow":100.75,"DayOpen":103.4,"Dayclose":101.0,"TotalVolume":2471.0,"TotalValue":253403.0,"DMCAP":215.56,"del_vol":2446.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-16T00:00:00","DayHigh":106.5,"Daylow":102.0,"DayOpen":106.5,"Dayclose":102.0,"TotalVolume":245.0,"TotalValue":25980.0,"DMCAP":217.69,"del_vol":245.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-12T00:00:00","DayHigh":105.8,"Daylow":105.8,"DayOpen":105.8,"Dayclose":105.8,"TotalVolume":2.0,"TotalValue":211.0,"DMCAP":225.8,"del_vol":2.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-10T00:00:00","DayHigh":107.35,"Daylow":104.0,"DayOpen":104.0,"Dayclose":105.8,"TotalVolume":307.0,"TotalValue":32488.0,"DMCAP":225.8,"del_vol":305.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-09T00:00:00","DayHigh":102.65,"Daylow":99.55,"DayOpen":101.0,"Dayclose":101.6,"TotalVolume":88.0,"TotalValue":8917.0,"DMCAP":216.84,"del_vol":74.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-08T00:00:00","DayHigh":111.95,"Daylow":103.55,"DayOpen":105.75,"Dayclose":106.65,"TotalVolume":53.0,"TotalValue":5618.0,"DMCAP":227.62,"del_vol":32.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-04T00:00:00","DayHigh":114.95,"Daylow":105.5,"DayOpen":114.95,"Dayclose":105.5,"TotalVolume":8.0,"TotalValue":891.0,"DMCAP":225.16,"del_vol":4.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-03T00:00:00","DayHigh":109.0,"Daylow":108.0,"DayOpen":109.0,"Dayclose":108.0,"TotalVolume":44.0,"TotalValue":4753.0,"DMCAP":230.5,"del_vol":40.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-02T00:00:00","DayHigh":113.0,"Daylow":108.1,"DayOpen":112.95,"Dayclose":109.3,"TotalVolume":158.0,"TotalValue":17524.0,"DMCAP":233.27,"del_vol":153.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-12-01T00:00:00","DayHigh":114.05,"Daylow":112.05,"DayOpen":113.55,"Dayclose":112.7,"TotalVolume":206.0,"TotalValue":23188.0,"DMCAP":240.53,"del_vol":155.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-28T00:00:00","DayHigh":114.65,"Daylow":111.6,"DayOpen":114.65,"Dayclose":112.5,"TotalVolume":4.0,"TotalValue":453.0,"DMCAP":240.1,"del_vol":1.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-27T00:00:00","DayHigh":118.25,"Daylow":113.65,"DayOpen":115.0,"Dayclose":114.7,"TotalVolume":1920.0,"TotalValue":223839.0,"DMCAP":244.8,"del_vol":1586.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-26T00:00:00","DayHigh":118.15,"Daylow":118.0,"DayOpen":118.05,"Dayclose":118.15,"TotalVolume":25.0,"TotalValue":2952.0,"DMCAP":252.16,"del_vol":18.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-25T00:00:00","DayHigh":118.05,"Daylow":117.15,"DayOpen":118.0,"Dayclose":117.65,"TotalVolume":218.0,"TotalValue":25686.0,"DMCAP":251.09,"del_vol":211.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-24T00:00:00","DayHigh":121.0,"Daylow":120.0,"DayOpen":121.0,"Dayclose":120.65,"TotalVolume":425.0,"TotalValue":51004.0,"DMCAP":257.5,"del_vol":424.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-21T00:00:00","DayHigh":120.3,"Daylow":117.6,"DayOpen":120.3,"Dayclose":117.65,"TotalVolume":75.0,"TotalValue":8933.0,"DMCAP":251.09,"del_vol":57.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-20T00:00:00","DayHigh":121.25,"Daylow":121.05,"DayOpen":121.25,"Dayclose":121.1,"TotalVolume":203.0,"TotalValue":24590.0,"DMCAP":258.46,"del_vol":200.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-19T00:00:00","DayHigh":122.65,"Daylow":120.0,"DayOpen":122.65,"Dayclose":120.05,"TotalVolume":101.0,"TotalValue":12150.0,"DMCAP":256.21,"del_vol":100.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-18T00:00:00","DayHigh":125.0,"Daylow":120.0,"DayOpen":125.0,"Dayclose":121.65,"TotalVolume":456.0,"TotalValue":55667.0,"DMCAP":259.63,"del_vol":309.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-17T00:00:00","DayHigh":126.5,"Daylow":122.45,"DayOpen":126.5,"Dayclose":122.65,"TotalVolume":160.0,"TotalValue":20102.0,"DMCAP":261.76,"del_vol":148.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-14T00:00:00","DayHigh":125.85,"Daylow":123.75,"DayOpen":124.0,"Dayclose":125.85,"TotalVolume":24.0,"TotalValue":3016.0,"DMCAP":268.59,"del_vol":13.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-13T00:00:00","DayHigh":125.15,"Daylow":122.15,"DayOpen":124.55,"Dayclose":123.75,"TotalVolume":221.0,"TotalValue":27270.0,"DMCAP":264.11,"del_vol":146.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-12T00:00:00","DayHigh":126.0,"Daylow":123.05,"DayOpen":123.2,"Dayclose":124.3,"TotalVolume":240.0,"TotalValue":29880.0,"DMCAP":265.29,"del_vol":222.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-11T00:00:00","DayHigh":123.4,"Daylow":119.9,"DayOpen":121.0,"Dayclose":122.2,"TotalVolume":218.0,"TotalValue":26576.0,"DMCAP":260.8,"del_vol":211.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-10T00:00:00","DayHigh":119.35,"Daylow":117.35,"DayOpen":119.15,"Dayclose":117.7,"TotalVolume":568.0,"TotalValue":67160.0,"DMCAP":251.2,"del_vol":550.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-07T00:00:00","DayHigh":120.15,"Daylow":117.95,"DayOpen":119.2,"Dayclose":118.7,"TotalVolume":129.0,"TotalValue":15376.0,"DMCAP":253.33,"del_vol":86.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-06T00:00:00","DayHigh":121.25,"Daylow":118.55,"DayOpen":121.25,"Dayclose":119.3,"TotalVolume":892.0,"TotalValue":107255.0,"DMCAP":254.61,"del_vol":573.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-04T00:00:00","DayHigh":122.15,"Daylow":120.0,"DayOpen":121.0,"Dayclose":120.5,"TotalVolume":346.0,"TotalValue":41771.0,"DMCAP":257.18,"del_vol":336.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-11-03T00:00:00","DayHigh":122.2,"Daylow":118.55,"DayOpen":122.2,"Dayclose":122.2,"TotalVolume":1007.0,"TotalValue":121629.0,"DMCAP":260.8,"del_vol":963.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-31T00:00:00","DayHigh":123.35,"Daylow":120.15,"DayOpen":123.05,"Dayclose":121.4,"TotalVolume":968.0,"TotalValue":117990.0,"DMCAP":259.1,"del_vol":806.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-30T00:00:00","DayHigh":123.75,"Daylow":122.3,"DayOpen":122.3,"Dayclose":123.35,"TotalVolume":202.0,"TotalValue":24846.0,"DMCAP":263.26,"del_vol":202.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-29T00:00:00","DayHigh":124.95,"Daylow":122.5,"DayOpen":124.95,"Dayclose":122.5,"TotalVolume":74.0,"TotalValue":9124.0,"DMCAP":261.44,"del_vol":74.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-28T00:00:00","DayHigh":124.95,"Daylow":123.2,"DayOpen":124.3,"Dayclose":123.95,"TotalVolume":178.0,"TotalValue":22047.0,"DMCAP":264.54,"del_vol":175.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-27T00:00:00","DayHigh":127.65,"Daylow":116.8,"DayOpen":116.8,"Dayclose":127.65,"TotalVolume":66.0,"TotalValue":8231.0,"DMCAP":272.44,"del_vol":66.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-24T00:00:00","DayHigh":126.25,"Daylow":123.05,"DayOpen":125.9,"Dayclose":125.25,"TotalVolume":214.0,"TotalValue":26689.0,"DMCAP":267.31,"del_vol":208.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-23T00:00:00","DayHigh":128.35,"Daylow":125.8,"DayOpen":125.8,"Dayclose":125.9,"TotalVolume":835.0,"TotalValue":105929.0,"DMCAP":268.7,"del_vol":600.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-21T00:00:00","DayHigh":126.0,"Daylow":122.0,"DayOpen":125.8,"Dayclose":125.8,"TotalVolume":104.0,"TotalValue":13083.0,"DMCAP":268.49,"del_vol":100.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-20T00:00:00","DayHigh":125.3,"Daylow":121.8,"DayOpen":121.8,"Dayclose":125.3,"TotalVolume":4.0,"TotalValue":490.0,"DMCAP":267.42,"del_vol":4.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-17T00:00:00","DayHigh":127.6,"Daylow":123.0,"DayOpen":127.6,"Dayclose":123.7,"TotalVolume":1145.0,"TotalValue":142246.0,"DMCAP":264.0,"del_vol":1095.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-16T00:00:00","DayHigh":130.0,"Daylow":125.0,"DayOpen":126.75,"Dayclose":127.0,"TotalVolume":2927.0,"TotalValue":373989.0,"DMCAP":271.05,"del_vol":2642.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-15T00:00:00","DayHigh":127.35,"Daylow":123.55,"DayOpen":127.0,"Dayclose":127.35,"TotalVolume":299.0,"TotalValue":37603.0,"DMCAP":271.79,"del_vol":248.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-14T00:00:00","DayHigh":126.9,"Daylow":124.0,"DayOpen":126.0,"Dayclose":124.0,"TotalVolume":352.0,"TotalValue":43828.0,"DMCAP":264.65,"del_vol":351.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-13T00:00:00","DayHigh":126.9,"Daylow":126.0,"DayOpen":126.9,"Dayclose":126.0,"TotalVolume":1511.0,"TotalValue":190395.0,"DMCAP":268.91,"del_vol":1511.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-10T00:00:00","DayHigh":128.65,"Daylow":124.3,"DayOpen":127.3,"Dayclose":126.9,"TotalVolume":1090.0,"TotalValue":137833.0,"DMCAP":270.83,"del_vol":543.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-09T00:00:00","DayHigh":127.1,"Daylow":118.0,"DayOpen":121.0,"Dayclose":125.1,"TotalVolume":4702.0,"TotalValue":577735.0,"DMCAP":266.99,"del_vol":3791.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-08T00:00:00","DayHigh":120.0,"Daylow":118.7,"DayOpen":118.7,"Dayclose":119.5,"TotalVolume":167.0,"TotalValue":19846.0,"DMCAP":255.04,"del_vol":164.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-07T00:00:00","DayHigh":118.35,"Daylow":115.65,"DayOpen":118.35,"Dayclose":115.75,"TotalVolume":3316.0,"TotalValue":389495.0,"DMCAP":247.04,"del_vol":3163.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-06T00:00:00","DayHigh":120.2,"Daylow":116.15,"DayOpen":120.0,"Dayclose":116.75,"TotalVolume":1606.0,"TotalValue":189642.0,"DMCAP":249.17,"del_vol":1442.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-03T00:00:00","DayHigh":119.15,"Daylow":116.8,"DayOpen":117.0,"Dayclose":118.0,"TotalVolume":541.0,"TotalValue":63684.0,"DMCAP":251.84,"del_vol":459.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-10-01T00:00:00","DayHigh":117.3,"Daylow":114.75,"DayOpen":116.65,"Dayclose":116.0,"TotalVolume":536.0,"TotalValue":62258.0,"DMCAP":247.57,"del_vol":523.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-30T00:00:00","DayHigh":116.45,"Daylow":113.45,"DayOpen":114.8,"Dayclose":113.85,"TotalVolume":649.0,"TotalValue":74116.0,"DMCAP":242.98,"del_vol":292.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-29T00:00:00","DayHigh":124.5,"Daylow":111.6,"DayOpen":115.0,"Dayclose":116.2,"TotalVolume":4672.0,"TotalValue":550993.0,"DMCAP":248.0,"del_vol":1912.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-26T00:00:00","DayHigh":113.05,"Daylow":106.1,"DayOpen":112.25,"Dayclose":107.05,"TotalVolume":7895.0,"TotalValue":863254.0,"DMCAP":228.47,"del_vol":7043.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-25T00:00:00","DayHigh":116.5,"Daylow":114.0,"DayOpen":115.8,"Dayclose":114.0,"TotalVolume":2795.0,"TotalValue":319643.0,"DMCAP":243.3,"del_vol":2400.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-24T00:00:00","DayHigh":119.5,"Daylow":116.05,"DayOpen":117.55,"Dayclose":117.3,"TotalVolume":841.0,"TotalValue":99011.0,"DMCAP":250.35,"del_vol":761.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-23T00:00:00","DayHigh":118.6,"Daylow":116.65,"DayOpen":118.6,"Dayclose":116.65,"TotalVolume":699.0,"TotalValue":81668.0,"DMCAP":248.96,"del_vol":666.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-22T00:00:00","DayHigh":120.0,"Daylow":116.95,"DayOpen":119.7,"Dayclose":118.0,"TotalVolume":656.0,"TotalValue":77851.0,"DMCAP":251.84,"del_vol":570.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-19T00:00:00","DayHigh":120.35,"Daylow":117.9,"DayOpen":118.5,"Dayclose":119.5,"TotalVolume":670.0,"TotalValue":79599.0,"DMCAP":255.04,"del_vol":605.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-18T00:00:00","DayHigh":119.0,"Daylow":117.2,"DayOpen":118.4,"Dayclose":117.35,"TotalVolume":120.0,"TotalValue":14235.0,"DMCAP":250.45,"del_vol":118.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-17T00:00:00","DayHigh":119.35,"Daylow":117.65,"DayOpen":119.35,"Dayclose":117.65,"TotalVolume":49.0,"TotalValue":5784.0,"DMCAP":251.09,"del_vol":42.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-16T00:00:00","DayHigh":122.0,"Daylow":118.05,"DayOpen":118.9,"Dayclose":118.15,"TotalVolume":2065.0,"TotalValue":247349.0,"DMCAP":252.16,"del_vol":1566.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-15T00:00:00","DayHigh":121.5,"Daylow":117.2,"DayOpen":120.75,"Dayclose":117.95,"TotalVolume":1336.0,"TotalValue":158324.0,"DMCAP":251.73,"del_vol":1136.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-12T00:00:00","DayHigh":123.7,"Daylow":122.0,"DayOpen":122.7,"Dayclose":122.85,"TotalVolume":242.0,"TotalValue":29757.0,"DMCAP":262.19,"del_vol":220.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-11T00:00:00","DayHigh":124.65,"Daylow":118.75,"DayOpen":120.45,"Dayclose":121.3,"TotalVolume":2491.0,"TotalValue":302029.0,"DMCAP":258.88,"del_vol":1678.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-10T00:00:00","DayHigh":123.95,"Daylow":121.5,"DayOpen":123.95,"Dayclose":122.25,"TotalVolume":395.0,"TotalValue":48228.0,"DMCAP":260.91,"del_vol":331.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-09T00:00:00","DayHigh":122.7,"Daylow":121.4,"DayOpen":121.8,"Dayclose":122.0,"TotalVolume":117.0,"TotalValue":14273.0,"DMCAP":260.38,"del_vol":15.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-08T00:00:00","DayHigh":126.1,"Daylow":119.1,"DayOpen":119.1,"Dayclose":123.65,"TotalVolume":1594.0,"TotalValue":199433.0,"DMCAP":263.9,"del_vol":1039.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-05T00:00:00","DayHigh":125.1,"Daylow":120.0,"DayOpen":120.0,"Dayclose":121.4,"TotalVolume":6182.0,"TotalValue":753146.0,"DMCAP":259.1,"del_vol":5367.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-04T00:00:00","DayHigh":130.9,"Daylow":120.8,"DayOpen":121.25,"Dayclose":127.35,"TotalVolume":1696.0,"TotalValue":215110.0,"DMCAP":271.79,"del_vol":1033.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-03T00:00:00","DayHigh":121.0,"Daylow":119.0,"DayOpen":120.85,"Dayclose":119.8,"TotalVolume":226.0,"TotalValue":27095.0,"DMCAP":255.68,"del_vol":11.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-02T00:00:00","DayHigh":122.8,"Daylow":116.75,"DayOpen":120.75,"Dayclose":118.05,"TotalVolume":4643.0,"TotalValue":554336.0,"DMCAP":251.95,"del_vol":2399.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-09-01T00:00:00","DayHigh":122.2,"Daylow":115.15,"DayOpen":116.45,"Dayclose":119.6,"TotalVolume":5348.0,"TotalValue":635804.0,"DMCAP":255.25,"del_vol":1829.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-29T00:00:00","DayHigh":121.05,"Daylow":112.05,"DayOpen":120.65,"Dayclose":114.2,"TotalVolume":14678.0,"TotalValue":1681774.0,"DMCAP":243.73,"del_vol":10789.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-28T00:00:00","DayHigh":122.75,"Daylow":117.75,"DayOpen":121.3,"Dayclose":119.0,"TotalVolume":1192.0,"TotalValue":142241.0,"DMCAP":253.97,"del_vol":1162.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-26T00:00:00","DayHigh":128.0,"Daylow":121.15,"DayOpen":128.0,"Dayclose":122.95,"TotalVolume":284.0,"TotalValue":35062.0,"DMCAP":262.4,"del_vol":220.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-25T00:00:00","DayHigh":127.9,"Daylow":121.55,"DayOpen":124.2,"Dayclose":124.4,"TotalVolume":2034.0,"TotalValue":256496.0,"DMCAP":265.5,"del_vol":1753.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-22T00:00:00","DayHigh":124.45,"Daylow":120.25,"DayOpen":122.25,"Dayclose":120.3,"TotalVolume":1278.0,"TotalValue":155715.0,"DMCAP":256.75,"del_vol":913.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-21T00:00:00","DayHigh":124.6,"Daylow":123.0,"DayOpen":123.1,"Dayclose":124.1,"TotalVolume":913.0,"TotalValue":112940.0,"DMCAP":264.86,"del_vol":800.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-20T00:00:00","DayHigh":125.65,"Daylow":121.0,"DayOpen":121.7,"Dayclose":122.8,"TotalVolume":2963.0,"TotalValue":361588.0,"DMCAP":262.08,"del_vol":2672.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-19T00:00:00","DayHigh":121.35,"Daylow":118.9,"DayOpen":118.9,"Dayclose":121.0,"TotalVolume":69.0,"TotalValue":8322.0,"DMCAP":258.24,"del_vol":48.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-18T00:00:00","DayHigh":122.55,"Daylow":118.55,"DayOpen":120.95,"Dayclose":118.95,"TotalVolume":418.0,"TotalValue":49746.0,"DMCAP":253.87,"del_vol":405.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-14T00:00:00","DayHigh":124.55,"Daylow":119.65,"DayOpen":123.95,"Dayclose":119.65,"TotalVolume":957.0,"TotalValue":116564.0,"DMCAP":255.36,"del_vol":815.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-13T00:00:00","DayHigh":139.0,"Daylow":119.45,"DayOpen":139.0,"Dayclose":122.9,"TotalVolume":467.0,"TotalValue":56465.0,"DMCAP":262.3,"del_vol":417.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-12T00:00:00","DayHigh":122.6,"Daylow":117.9,"DayOpen":120.6,"Dayclose":118.55,"TotalVolume":3161.0,"TotalValue":377986.0,"DMCAP":253.01,"del_vol":2595.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-11T00:00:00","DayHigh":128.75,"Daylow":115.65,"DayOpen":128.75,"Dayclose":119.6,"TotalVolume":3199.0,"TotalValue":376400.0,"DMCAP":255.25,"del_vol":1863.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-08T00:00:00","DayHigh":129.9,"Daylow":117.25,"DayOpen":129.9,"Dayclose":120.1,"TotalVolume":18868.0,"TotalValue":2384999.0,"DMCAP":256.32,"del_vol":10810.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-07T00:00:00","DayHigh":139.2,"Daylow":131.25,"DayOpen":139.2,"Dayclose":133.7,"TotalVolume":2464.0,"TotalValue":328191.0,"DMCAP":285.35,"del_vol":2231.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-06T00:00:00","DayHigh":141.5,"Daylow":137.8,"DayOpen":141.5,"Dayclose":138.4,"TotalVolume":2807.0,"TotalValue":392231.0,"DMCAP":295.38,"del_vol":1637.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-05T00:00:00","DayHigh":145.3,"Daylow":136.35,"DayOpen":145.0,"Dayclose":139.5,"TotalVolume":7533.0,"TotalValue":1058312.0,"DMCAP":297.73,"del_vol":4936.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-04T00:00:00","DayHigh":149.0,"Daylow":142.8,"DayOpen":147.95,"Dayclose":145.3,"TotalVolume":13229.0,"TotalValue":1941292.0,"DMCAP":310.1,"del_vol":12070.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-08-01T00:00:00","DayHigh":151.5,"Daylow":142.05,"DayOpen":147.05,"Dayclose":144.2,"TotalVolume":23460.0,"TotalValue":3493270.0,"DMCAP":307.76,"del_vol":19087.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-31T00:00:00","DayHigh":149.35,"Daylow":140.0,"DayOpen":140.0,"Dayclose":147.05,"TotalVolume":17326.0,"TotalValue":2523819.0,"DMCAP":313.84,"del_vol":11421.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-30T00:00:00","DayHigh":150.95,"Daylow":142.35,"DayOpen":143.0,"Dayclose":144.5,"TotalVolume":36149.0,"TotalValue":5299526.0,"DMCAP":308.4,"del_vol":20520.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-29T00:00:00","DayHigh":138.55,"Daylow":132.6,"DayOpen":137.0,"Dayclose":137.9,"TotalVolume":2928.0,"TotalValue":398878.0,"DMCAP":294.31,"del_vol":1892.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-28T00:00:00","DayHigh":141.95,"Daylow":130.05,"DayOpen":135.0,"Dayclose":130.05,"TotalVolume":4860.0,"TotalValue":662271.0,"DMCAP":277.56,"del_vol":3181.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-25T00:00:00","DayHigh":136.4,"Daylow":127.4,"DayOpen":127.4,"Dayclose":131.5,"TotalVolume":2382.0,"TotalValue":318099.0,"DMCAP":280.65,"del_vol":1457.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-24T00:00:00","DayHigh":130.15,"Daylow":123.05,"DayOpen":128.8,"Dayclose":125.85,"TotalVolume":524.0,"TotalValue":66682.0,"DMCAP":268.59,"del_vol":308.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-23T00:00:00","DayHigh":131.1,"Daylow":128.75,"DayOpen":130.85,"Dayclose":129.25,"TotalVolume":849.0,"TotalValue":110545.0,"DMCAP":275.85,"del_vol":644.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-22T00:00:00","DayHigh":133.0,"Daylow":128.2,"DayOpen":129.85,"Dayclose":128.9,"TotalVolume":2004.0,"TotalValue":258670.0,"DMCAP":275.1,"del_vol":1757.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-21T00:00:00","DayHigh":131.4,"Daylow":128.3,"DayOpen":131.4,"Dayclose":129.5,"TotalVolume":1162.0,"TotalValue":150547.0,"DMCAP":276.38,"del_vol":910.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-18T00:00:00","DayHigh":134.75,"Daylow":129.95,"DayOpen":134.75,"Dayclose":131.1,"TotalVolume":1035.0,"TotalValue":136310.0,"DMCAP":279.8,"del_vol":804.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-17T00:00:00","DayHigh":133.25,"Daylow":132.0,"DayOpen":132.2,"Dayclose":132.4,"TotalVolume":1054.0,"TotalValue":139737.0,"DMCAP":282.57,"del_vol":895.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-16T00:00:00","DayHigh":136.7,"Daylow":132.0,"DayOpen":135.8,"Dayclose":133.1,"TotalVolume":3658.0,"TotalValue":489527.0,"DMCAP":284.07,"del_vol":2953.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-15T00:00:00","DayHigh":138.15,"Daylow":133.4,"DayOpen":138.15,"Dayclose":135.7,"TotalVolume":2563.0,"TotalValue":346483.0,"DMCAP":289.62,"del_vol":2064.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-14T00:00:00","DayHigh":137.3,"Daylow":131.8,"DayOpen":131.8,"Dayclose":135.35,"TotalVolume":2324.0,"TotalValue":315623.0,"DMCAP":288.87,"del_vol":1655.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-11T00:00:00","DayHigh":138.0,"Daylow":131.55,"DayOpen":131.55,"Dayclose":132.85,"TotalVolume":2584.0,"TotalValue":349290.0,"DMCAP":283.53,"del_vol":1605.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-10T00:00:00","DayHigh":133.0,"Daylow":125.75,"DayOpen":125.75,"Dayclose":131.25,"TotalVolume":1399.0,"TotalValue":182310.0,"DMCAP":280.12,"del_vol":1134.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-09T00:00:00","DayHigh":131.5,"Daylow":128.0,"DayOpen":129.45,"Dayclose":130.95,"TotalVolume":2744.0,"TotalValue":356629.0,"DMCAP":279.48,"del_vol":1256.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-08T00:00:00","DayHigh":133.0,"Daylow":127.2,"DayOpen":133.0,"Dayclose":131.5,"TotalVolume":14119.0,"TotalValue":1830810.0,"DMCAP":280.65,"del_vol":10233.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-07T00:00:00","DayHigh":136.85,"Daylow":122.0,"DayOpen":122.0,"Dayclose":133.0,"TotalVolume":4846.0,"TotalValue":649212.0,"DMCAP":283.85,"del_vol":2602.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-04T00:00:00","DayHigh":140.9,"Daylow":135.25,"DayOpen":138.15,"Dayclose":139.15,"TotalVolume":4960.0,"TotalValue":686981.0,"DMCAP":296.98,"del_vol":3577.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-03T00:00:00","DayHigh":141.6,"Daylow":133.95,"DayOpen":139.6,"Dayclose":138.1,"TotalVolume":24170.0,"TotalValue":3324150.0,"DMCAP":294.74,"del_vol":18424.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-02T00:00:00","DayHigh":141.0,"Daylow":133.8,"DayOpen":136.5,"Dayclose":140.85,"TotalVolume":518.0,"TotalValue":71774.0,"DMCAP":300.61,"del_vol":451.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-07-01T00:00:00","DayHigh":140.3,"Daylow":135.45,"DayOpen":139.2,"Dayclose":136.3,"TotalVolume":3237.0,"TotalValue":443719.0,"DMCAP":290.9,"del_vol":2034.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-30T00:00:00","DayHigh":141.0,"Daylow":135.95,"DayOpen":140.8,"Dayclose":140.65,"TotalVolume":8048.0,"TotalValue":1120565.0,"DMCAP":300.18,"del_vol":4401.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-27T00:00:00","DayHigh":142.0,"Daylow":133.65,"DayOpen":133.65,"Dayclose":138.2,"TotalVolume":25393.0,"TotalValue":3548315.0,"DMCAP":294.95,"del_vol":12290.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-26T00:00:00","DayHigh":145.0,"Daylow":135.0,"DayOpen":145.0,"Dayclose":136.45,"TotalVolume":23102.0,"TotalValue":3206986.0,"DMCAP":291.22,"del_vol":15858.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-25T00:00:00","DayHigh":144.45,"Daylow":139.7,"DayOpen":139.7,"Dayclose":141.85,"TotalVolume":21032.0,"TotalValue":2985748.0,"DMCAP":302.74,"del_vol":7937.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-24T00:00:00","DayHigh":146.15,"Daylow":137.5,"DayOpen":143.6,"Dayclose":138.6,"TotalVolume":8657.0,"TotalValue":1225637.0,"DMCAP":295.8,"del_vol":4601.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-23T00:00:00","DayHigh":150.0,"Daylow":140.05,"DayOpen":140.05,"Dayclose":143.6,"TotalVolume":31208.0,"TotalValue":4565177.0,"DMCAP":306.48,"del_vol":15680.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-20T00:00:00","DayHigh":148.0,"Daylow":135.05,"DayOpen":135.05,"Dayclose":143.15,"TotalVolume":29869.0,"TotalValue":4312622.0,"DMCAP":305.52,"del_vol":15443.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-19T00:00:00","DayHigh":147.95,"Daylow":127.4,"DayOpen":147.95,"Dayclose":135.0,"TotalVolume":58597.0,"TotalValue":8278603.0,"DMCAP":288.12,"del_vol":33407.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-18T00:00:00","DayHigh":139.0,"Daylow":125.75,"DayOpen":127.15,"Dayclose":136.25,"TotalVolume":15740.0,"TotalValue":2136009.0,"DMCAP":290.79,"del_vol":8800.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-17T00:00:00","DayHigh":129.0,"Daylow":125.4,"DayOpen":128.15,"Dayclose":126.65,"TotalVolume":1512.0,"TotalValue":191663.0,"DMCAP":270.3,"del_vol":408.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-16T00:00:00","DayHigh":129.5,"Daylow":125.0,"DayOpen":128.75,"Dayclose":125.8,"TotalVolume":5829.0,"TotalValue":734614.0,"DMCAP":268.49,"del_vol":5111.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-13T00:00:00","DayHigh":130.0,"Daylow":125.95,"DayOpen":126.85,"Dayclose":128.2,"TotalVolume":1193.0,"TotalValue":153226.0,"DMCAP":273.61,"del_vol":1062.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-12T00:00:00","DayHigh":132.1,"Daylow":128.4,"DayOpen":129.0,"Dayclose":129.65,"TotalVolume":2031.0,"TotalValue":265666.0,"DMCAP":276.7,"del_vol":1741.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-11T00:00:00","DayHigh":132.0,"Daylow":127.0,"DayOpen":131.8,"Dayclose":127.75,"TotalVolume":836.0,"TotalValue":108129.0,"DMCAP":272.65,"del_vol":761.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-10T00:00:00","DayHigh":130.85,"Daylow":126.9,"DayOpen":129.0,"Dayclose":127.1,"TotalVolume":1285.0,"TotalValue":164434.0,"DMCAP":271.26,"del_vol":623.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-09T00:00:00","DayHigh":133.85,"Daylow":127.35,"DayOpen":133.85,"Dayclose":128.7,"TotalVolume":9627.0,"TotalValue":1255830.0,"DMCAP":274.68,"del_vol":5859.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-06T00:00:00","DayHigh":135.05,"Daylow":130.25,"DayOpen":130.25,"Dayclose":132.25,"TotalVolume":5869.0,"TotalValue":780452.0,"DMCAP":282.25,"del_vol":5228.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-05T00:00:00","DayHigh":127.8,"Daylow":123.75,"DayOpen":124.7,"Dayclose":127.0,"TotalVolume":1106.0,"TotalValue":139925.0,"DMCAP":271.05,"del_vol":747.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-04T00:00:00","DayHigh":130.45,"Daylow":124.45,"DayOpen":129.55,"Dayclose":125.5,"TotalVolume":3543.0,"TotalValue":455011.0,"DMCAP":267.85,"del_vol":2541.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-03T00:00:00","DayHigh":134.7,"Daylow":125.05,"DayOpen":125.05,"Dayclose":131.25,"TotalVolume":11786.0,"TotalValue":1550634.0,"DMCAP":280.12,"del_vol":9609.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-06-02T00:00:00","DayHigh":133.5,"Daylow":126.35,"DayOpen":131.0,"Dayclose":132.4,"TotalVolume":25894.0,"TotalValue":3386712.0,"DMCAP":282.57,"del_vol":15639.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-30T00:00:00","DayHigh":127.7,"Daylow":115.4,"DayOpen":118.2,"Dayclose":125.0,"TotalVolume":14524.0,"TotalValue":1802908.0,"DMCAP":266.78,"del_vol":9531.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-29T00:00:00","DayHigh":120.0,"Daylow":117.25,"DayOpen":117.25,"Dayclose":118.1,"TotalVolume":7276.0,"TotalValue":862754.0,"DMCAP":252.05,"del_vol":2914.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-28T00:00:00","DayHigh":121.0,"Daylow":118.0,"DayOpen":121.0,"Dayclose":118.0,"TotalVolume":358.0,"TotalValue":42735.0,"DMCAP":251.84,"del_vol":214.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-27T00:00:00","DayHigh":121.95,"Daylow":116.0,"DayOpen":116.35,"Dayclose":119.4,"TotalVolume":353.0,"TotalValue":41924.0,"DMCAP":254.83,"del_vol":290.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-26T00:00:00","DayHigh":117.0,"Daylow":115.25,"DayOpen":117.0,"Dayclose":116.0,"TotalVolume":12.0,"TotalValue":1393.0,"DMCAP":247.57,"del_vol":8.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-23T00:00:00","DayHigh":117.5,"Daylow":115.2,"DayOpen":116.7,"Dayclose":115.2,"TotalVolume":1818.0,"TotalValue":211681.0,"DMCAP":245.86,"del_vol":1555.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-22T00:00:00","DayHigh":118.1,"Daylow":116.0,"DayOpen":117.6,"Dayclose":116.7,"TotalVolume":717.0,"TotalValue":83719.0,"DMCAP":249.07,"del_vol":559.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-21T00:00:00","DayHigh":118.6,"Daylow":115.8,"DayOpen":118.5,"Dayclose":118.15,"TotalVolume":2027.0,"TotalValue":238718.0,"DMCAP":252.16,"del_vol":1810.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-20T00:00:00","DayHigh":123.0,"Daylow":115.0,"DayOpen":122.85,"Dayclose":116.5,"TotalVolume":1338.0,"TotalValue":159034.0,"DMCAP":248.64,"del_vol":750.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-19T00:00:00","DayHigh":121.05,"Daylow":111.25,"DayOpen":112.35,"Dayclose":120.25,"TotalVolume":5100.0,"TotalValue":610643.0,"DMCAP":256.64,"del_vol":3932.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-16T00:00:00","DayHigh":112.95,"Daylow":110.0,"DayOpen":112.0,"Dayclose":110.05,"TotalVolume":2917.0,"TotalValue":322646.0,"DMCAP":234.87,"del_vol":2616.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-15T00:00:00","DayHigh":115.35,"Daylow":110.7,"DayOpen":111.35,"Dayclose":112.8,"TotalVolume":4174.0,"TotalValue":469295.0,"DMCAP":240.74,"del_vol":2948.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-14T00:00:00","DayHigh":113.85,"Daylow":110.05,"DayOpen":113.8,"Dayclose":110.1,"TotalVolume":4118.0,"TotalValue":460541.0,"DMCAP":234.98,"del_vol":3373.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-13T00:00:00","DayHigh":114.9,"Daylow":110.45,"DayOpen":114.5,"Dayclose":111.45,"TotalVolume":8527.0,"TotalValue":958096.0,"DMCAP":237.86,"del_vol":6021.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-12T00:00:00","DayHigh":117.5,"Daylow":107.7,"DayOpen":107.7,"Dayclose":114.8,"TotalVolume":4419.0,"TotalValue":507098.0,"DMCAP":245.01,"del_vol":3303.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-09T00:00:00","DayHigh":124.0,"Daylow":109.0,"DayOpen":119.7,"Dayclose":110.95,"TotalVolume":17095.0,"TotalValue":1969347.0,"DMCAP":236.79,"del_vol":12373.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-08T00:00:00","DayHigh":124.8,"Daylow":116.8,"DayOpen":118.8,"Dayclose":119.3,"TotalVolume":15790.0,"TotalValue":1932177.0,"DMCAP":254.61,"del_vol":11143.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-07T00:00:00","DayHigh":119.2,"Daylow":115.95,"DayOpen":118.25,"Dayclose":119.2,"TotalVolume":316.0,"TotalValue":37060.0,"DMCAP":254.4,"del_vol":284.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-06T00:00:00","DayHigh":120.5,"Daylow":115.7,"DayOpen":120.3,"Dayclose":116.6,"TotalVolume":3939.0,"TotalValue":462240.0,"DMCAP":248.85,"del_vol":3516.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-05T00:00:00","DayHigh":120.35,"Daylow":116.9,"DayOpen":118.3,"Dayclose":119.55,"TotalVolume":232.0,"TotalValue":27579.0,"DMCAP":255.15,"del_vol":170.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-05-02T00:00:00","DayHigh":121.95,"Daylow":118.95,"DayOpen":121.3,"Dayclose":119.85,"TotalVolume":773.0,"TotalValue":92629.0,"DMCAP":255.79,"del_vol":415.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-30T00:00:00","DayHigh":124.8,"Daylow":116.37,"DayOpen":120.59,"Dayclose":119.66,"TotalVolume":8354.0,"TotalValue":1008170.0,"DMCAP":255.38,"del_vol":4917.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-29T00:00:00","DayHigh":118.39,"Daylow":114.9,"DayOpen":114.9,"Dayclose":117.32,"TotalVolume":5080.0,"TotalValue":591715.0,"DMCAP":250.39,"del_vol":4816.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-28T00:00:00","DayHigh":115.64,"Daylow":110.1,"DayOpen":112.58,"Dayclose":110.83,"TotalVolume":893.0,"TotalValue":101743.0,"DMCAP":236.54,"del_vol":762.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-25T00:00:00","DayHigh":117.5,"Daylow":110.0,"DayOpen":117.5,"Dayclose":112.58,"TotalVolume":736.0,"TotalValue":82051.0,"DMCAP":240.27,"del_vol":466.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-24T00:00:00","DayHigh":117.9,"Daylow":107.87,"DayOpen":111.5,"Dayclose":114.11,"TotalVolume":1633.0,"TotalValue":188556.0,"DMCAP":243.54,"del_vol":1540.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-23T00:00:00","DayHigh":112.37,"Daylow":109.61,"DayOpen":111.32,"Dayclose":112.37,"TotalVolume":77.0,"TotalValue":8524.0,"DMCAP":239.82,"del_vol":73.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-22T00:00:00","DayHigh":110.1,"Daylow":107.01,"DayOpen":107.47,"Dayclose":108.44,"TotalVolume":380.0,"TotalValue":41381.0,"DMCAP":231.44,"del_vol":256.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-21T00:00:00","DayHigh":107.8,"Daylow":97.81,"DayOpen":97.81,"Dayclose":107.13,"TotalVolume":3410.0,"TotalValue":356295.0,"DMCAP":228.64,"del_vol":3146.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-17T00:00:00","DayHigh":98.5,"Daylow":96.99,"DayOpen":96.99,"Dayclose":98.01,"TotalVolume":578.0,"TotalValue":56376.0,"DMCAP":209.18,"del_vol":395.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-16T00:00:00","DayHigh":99.5,"Daylow":96.0,"DayOpen":98.02,"Dayclose":96.52,"TotalVolume":2412.0,"TotalValue":233952.0,"DMCAP":206.0,"del_vol":2124.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-15T00:00:00","DayHigh":104.0,"Daylow":98.0,"DayOpen":103.0,"Dayclose":102.84,"TotalVolume":1967.0,"TotalValue":198837.0,"DMCAP":219.48,"del_vol":1863.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-11T00:00:00","DayHigh":106.61,"Daylow":103.0,"DayOpen":106.61,"Dayclose":103.0,"TotalVolume":162.0,"TotalValue":16712.0,"DMCAP":219.83,"del_vol":150.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-09T00:00:00","DayHigh":107.79,"Daylow":100.79,"DayOpen":107.79,"Dayclose":100.79,"TotalVolume":137.0,"TotalValue":14583.0,"DMCAP":215.11,"del_vol":133.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-08T00:00:00","DayHigh":105.26,"Daylow":100.45,"DayOpen":100.45,"Dayclose":105.26,"TotalVolume":53.0,"TotalValue":5450.0,"DMCAP":224.65,"del_vol":53.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-07T00:00:00","DayHigh":103.0,"Daylow":99.0,"DayOpen":100.0,"Dayclose":101.03,"TotalVolume":1147.0,"TotalValue":116014.0,"DMCAP":215.62,"del_vol":641.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-04T00:00:00","DayHigh":108.0,"Daylow":103.0,"DayOpen":103.82,"Dayclose":104.48,"TotalVolume":887.0,"TotalValue":93811.0,"DMCAP":222.98,"del_vol":763.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-03T00:00:00","DayHigh":104.79,"Daylow":98.5,"DayOpen":98.5,"Dayclose":104.52,"TotalVolume":866.0,"TotalValue":90400.0,"DMCAP":223.07,"del_vol":723.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-02T00:00:00","DayHigh":99.8,"Daylow":98.0,"DayOpen":98.0,"Dayclose":99.8,"TotalVolume":494.0,"TotalValue":49026.0,"DMCAP":213.0,"del_vol":491.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-04-01T00:00:00","DayHigh":96.11,"Daylow":95.13,"DayOpen":96.11,"Dayclose":95.13,"TotalVolume":100.0,"TotalValue":9526.0,"DMCAP":203.03,"del_vol":100.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-28T00:00:00","DayHigh":97.0,"Daylow":95.1,"DayOpen":95.1,"Dayclose":96.25,"TotalVolume":536.0,"TotalValue":51295.0,"DMCAP":205.42,"del_vol":530.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-27T00:00:00","DayHigh":97.55,"Daylow":95.0,"DayOpen":96.0,"Dayclose":97.55,"TotalVolume":1496.0,"TotalValue":143999.0,"DMCAP":208.19,"del_vol":1285.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-26T00:00:00","DayHigh":98.3,"Daylow":94.3,"DayOpen":96.0,"Dayclose":94.75,"TotalVolume":688.0,"TotalValue":65482.0,"DMCAP":202.22,"del_vol":557.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-25T00:00:00","DayHigh":100.9,"Daylow":96.9,"DayOpen":100.8,"Dayclose":98.0,"TotalVolume":742.0,"TotalValue":73014.0,"DMCAP":209.15,"del_vol":727.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-24T00:00:00","DayHigh":102.15,"Daylow":96.05,"DayOpen":99.5,"Dayclose":96.1,"TotalVolume":621.0,"TotalValue":60559.0,"DMCAP":205.1,"del_vol":362.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-21T00:00:00","DayHigh":100.1,"Daylow":98.7,"DayOpen":99.0,"Dayclose":98.75,"TotalVolume":346.0,"TotalValue":34338.0,"DMCAP":210.76,"del_vol":117.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-19T00:00:00","DayHigh":98.15,"Daylow":97.0,"DayOpen":97.0,"Dayclose":97.65,"TotalVolume":133.0,"TotalValue":12933.0,"DMCAP":208.41,"del_vol":132.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-18T00:00:00","DayHigh":97.0,"Daylow":92.0,"DayOpen":95.0,"Dayclose":95.3,"TotalVolume":2162.0,"TotalValue":202389.0,"DMCAP":203.39,"del_vol":1508.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-17T00:00:00","DayHigh":101.0,"Daylow":93.1,"DayOpen":101.0,"Dayclose":93.25,"TotalVolume":3233.0,"TotalValue":307985.0,"DMCAP":199.02,"del_vol":2842.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-13T00:00:00","DayHigh":98.75,"Daylow":97.9,"DayOpen":98.75,"Dayclose":98.0,"TotalVolume":760.0,"TotalValue":74976.0,"DMCAP":209.15,"del_vol":760.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-11T00:00:00","DayHigh":103.0,"Daylow":103.0,"DayOpen":103.0,"Dayclose":103.0,"TotalVolume":51.0,"TotalValue":5253.0,"DMCAP":219.83,"del_vol":51.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-10T00:00:00","DayHigh":103.0,"Daylow":103.0,"DayOpen":103.0,"Dayclose":103.0,"TotalVolume":102.0,"TotalValue":10506.0,"DMCAP":219.83,"del_vol":102.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-07T00:00:00","DayHigh":103.0,"Daylow":98.35,"DayOpen":100.0,"Dayclose":103.0,"TotalVolume":1421.0,"TotalValue":143680.0,"DMCAP":219.83,"del_vol":1421.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-06T00:00:00","DayHigh":101.0,"Daylow":97.0,"DayOpen":97.2,"Dayclose":100.5,"TotalVolume":500.0,"TotalValue":49235.0,"DMCAP":214.49,"del_vol":500.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-05T00:00:00","DayHigh":100.0,"Daylow":100.0,"DayOpen":100.0,"Dayclose":100.0,"TotalVolume":95.0,"TotalValue":9500.0,"DMCAP":213.42,"del_vol":95.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-04T00:00:00","DayHigh":101.45,"Daylow":97.0,"DayOpen":101.45,"Dayclose":98.65,"TotalVolume":364.0,"TotalValue":35927.0,"DMCAP":210.54,"del_vol":364.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-03-03T00:00:00","DayHigh":102.0,"Daylow":101.45,"DayOpen":102.0,"Dayclose":101.45,"TotalVolume":64.0,"TotalValue":6496.0,"DMCAP":216.52,"del_vol":64.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-28T00:00:00","DayHigh":106.75,"Daylow":102.35,"DayOpen":103.7,"Dayclose":106.75,"TotalVolume":851.0,"TotalValue":87459.0,"DMCAP":227.83,"del_vol":851.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-27T00:00:00","DayHigh":107.15,"Daylow":103.65,"DayOpen":107.15,"Dayclose":103.65,"TotalVolume":281.0,"TotalValue":30105.0,"DMCAP":221.21,"del_vol":281.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-25T00:00:00","DayHigh":108.3,"Daylow":107.4,"DayOpen":108.3,"Dayclose":107.7,"TotalVolume":60.0,"TotalValue":6463.0,"DMCAP":229.86,"del_vol":60.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-24T00:00:00","DayHigh":105.15,"Daylow":105.15,"DayOpen":105.15,"Dayclose":105.15,"TotalVolume":100.0,"TotalValue":10515.0,"DMCAP":224.41,"del_vol":100.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-20T00:00:00","DayHigh":107.7,"Daylow":107.0,"DayOpen":107.7,"Dayclose":107.0,"TotalVolume":78.0,"TotalValue":8363.0,"DMCAP":228.36,"del_vol":78.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-19T00:00:00","DayHigh":109.0,"Daylow":107.4,"DayOpen":107.4,"Dayclose":107.7,"TotalVolume":228.0,"TotalValue":24515.0,"DMCAP":229.86,"del_vol":228.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-18T00:00:00","DayHigh":109.55,"Daylow":105.0,"DayOpen":107.55,"Dayclose":109.55,"TotalVolume":1076.0,"TotalValue":113296.0,"DMCAP":233.81,"del_vol":1076.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-17T00:00:00","DayHigh":111.0,"Daylow":107.35,"DayOpen":111.0,"Dayclose":107.5,"TotalVolume":501.0,"TotalValue":53814.0,"DMCAP":229.43,"del_vol":501.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-14T00:00:00","DayHigh":112.95,"Daylow":110.2,"DayOpen":111.15,"Dayclose":112.95,"TotalVolume":1074.0,"TotalValue":118817.0,"DMCAP":241.06,"del_vol":1074.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-13T00:00:00","DayHigh":116.0,"Daylow":113.05,"DayOpen":113.05,"Dayclose":116.0,"TotalVolume":96.0,"TotalValue":10870.0,"DMCAP":247.57,"del_vol":96.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-12T00:00:00","DayHigh":115.1,"Daylow":112.15,"DayOpen":115.1,"Dayclose":113.05,"TotalVolume":936.0,"TotalValue":106085.0,"DMCAP":241.28,"del_vol":936.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-11T00:00:00","DayHigh":122.0,"Daylow":115.15,"DayOpen":120.0,"Dayclose":118.05,"TotalVolume":2015.0,"TotalValue":237197.0,"DMCAP":251.95,"del_vol":2015.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-10T00:00:00","DayHigh":119.65,"Daylow":113.55,"DayOpen":115.7,"Dayclose":118.65,"TotalVolume":648.0,"TotalValue":75295.0,"DMCAP":253.23,"del_vol":648.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-07T00:00:00","DayHigh":115.0,"Daylow":112.0,"DayOpen":113.7,"Dayclose":115.0,"TotalVolume":1411.0,"TotalValue":161901.0,"DMCAP":245.44,"del_vol":1411.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-06T00:00:00","DayHigh":113.65,"Daylow":110.9,"DayOpen":113.65,"Dayclose":113.25,"TotalVolume":1203.0,"TotalValue":133420.0,"DMCAP":241.7,"del_vol":1203.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-05T00:00:00","DayHigh":114.75,"Daylow":113.0,"DayOpen":113.65,"Dayclose":114.35,"TotalVolume":683.0,"TotalValue":77893.0,"DMCAP":244.05,"del_vol":683.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-04T00:00:00","DayHigh":112.45,"Daylow":110.25,"DayOpen":112.45,"Dayclose":111.4,"TotalVolume":320.0,"TotalValue":35771.0,"DMCAP":237.75,"del_vol":320.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-03T00:00:00","DayHigh":110.0,"Daylow":105.5,"DayOpen":105.5,"Dayclose":107.1,"TotalVolume":13.0,"TotalValue":1422.0,"DMCAP":228.58,"del_vol":13.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-02-01T00:00:00","DayHigh":107.65,"Daylow":107.65,"DayOpen":107.65,"Dayclose":107.65,"TotalVolume":32.0,"TotalValue":3444.0,"DMCAP":229.75,"del_vol":32.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-31T00:00:00","DayHigh":111.8,"Daylow":107.45,"DayOpen":108.15,"Dayclose":111.8,"TotalVolume":14.0,"TotalValue":1509.0,"DMCAP":238.61,"del_vol":14.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-30T00:00:00","DayHigh":111.25,"Daylow":108.7,"DayOpen":111.25,"Dayclose":108.7,"TotalVolume":75.0,"TotalValue":8254.0,"DMCAP":231.99,"del_vol":75.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-29T00:00:00","DayHigh":110.95,"Daylow":107.3,"DayOpen":109.65,"Dayclose":108.65,"TotalVolume":787.0,"TotalValue":85642.0,"DMCAP":231.88,"del_vol":787.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-28T00:00:00","DayHigh":109.9,"Daylow":107.0,"DayOpen":107.35,"Dayclose":109.65,"TotalVolume":385.0,"TotalValue":41263.0,"DMCAP":234.02,"del_vol":385.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-27T00:00:00","DayHigh":116.0,"Daylow":112.4,"DayOpen":116.0,"Dayclose":112.4,"TotalVolume":656.0,"TotalValue":74585.0,"DMCAP":239.89,"del_vol":656.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-24T00:00:00","DayHigh":121.75,"Daylow":117.85,"DayOpen":121.7,"Dayclose":118.3,"TotalVolume":1177.0,"TotalValue":139375.0,"DMCAP":252.48,"del_vol":1177.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-23T00:00:00","DayHigh":121.75,"Daylow":121.0,"DayOpen":121.0,"Dayclose":121.75,"TotalVolume":54.0,"TotalValue":6537.0,"DMCAP":259.84,"del_vol":54.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-22T00:00:00","DayHigh":121.25,"Daylow":116.05,"DayOpen":120.0,"Dayclose":116.05,"TotalVolume":1171.0,"TotalValue":140538.0,"DMCAP":247.68,"del_vol":1171.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-21T00:00:00","DayHigh":115.5,"Daylow":113.7,"DayOpen":113.7,"Dayclose":115.5,"TotalVolume":1303.0,"TotalValue":148630.0,"DMCAP":246.5,"del_vol":1303.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-20T00:00:00","DayHigh":112.85,"Daylow":110.0,"DayOpen":112.85,"Dayclose":110.0,"TotalVolume":130.0,"TotalValue":14457.0,"DMCAP":234.77,"del_vol":130.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-17T00:00:00","DayHigh":112.85,"Daylow":109.3,"DayOpen":109.3,"Dayclose":112.85,"TotalVolume":40.0,"TotalValue":4460.0,"DMCAP":240.85,"del_vol":40.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-16T00:00:00","DayHigh":115.0,"Daylow":108.15,"DayOpen":115.0,"Dayclose":108.15,"TotalVolume":134.0,"TotalValue":15065.0,"DMCAP":230.82,"del_vol":134.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-14T00:00:00","DayHigh":114.0,"Daylow":107.05,"DayOpen":108.95,"Dayclose":113.0,"TotalVolume":632.0,"TotalValue":70910.0,"DMCAP":241.17,"del_vol":632.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-13T00:00:00","DayHigh":115.25,"Daylow":109.2,"DayOpen":115.25,"Dayclose":109.55,"TotalVolume":1239.0,"TotalValue":137956.0,"DMCAP":233.81,"del_vol":1239.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-10T00:00:00","DayHigh":123.7,"Daylow":114.0,"DayOpen":122.0,"Dayclose":114.25,"TotalVolume":1132.0,"TotalValue":131734.0,"DMCAP":243.84,"del_vol":1132.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-09T00:00:00","DayHigh":120.95,"Daylow":119.4,"DayOpen":119.55,"Dayclose":119.6,"TotalVolume":436.0,"TotalValue":52189.0,"DMCAP":255.25,"del_vol":436.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-08T00:00:00","DayHigh":124.95,"Daylow":117.0,"DayOpen":124.95,"Dayclose":119.55,"TotalVolume":1273.0,"TotalValue":153368.0,"DMCAP":255.15,"del_vol":1273.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-07T00:00:00","DayHigh":122.3,"Daylow":118.35,"DayOpen":121.95,"Dayclose":121.3,"TotalVolume":901.0,"TotalValue":108543.0,"DMCAP":258.88,"del_vol":901.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-06T00:00:00","DayHigh":129.5,"Daylow":121.65,"DayOpen":128.0,"Dayclose":122.0,"TotalVolume":4962.0,"TotalValue":612297.0,"DMCAP":260.38,"del_vol":4962.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-03T00:00:00","DayHigh":130.0,"Daylow":125.0,"DayOpen":126.5,"Dayclose":126.4,"TotalVolume":1804.0,"TotalValue":228756.0,"DMCAP":269.77,"del_vol":1804.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-02T00:00:00","DayHigh":129.0,"Daylow":126.0,"DayOpen":127.05,"Dayclose":128.95,"TotalVolume":1615.0,"TotalValue":204568.0,"DMCAP":275.21,"del_vol":1615.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2025-01-01T00:00:00","DayHigh":129.95,"Daylow":126.35,"DayOpen":129.95,"Dayclose":129.2,"TotalVolume":272.0,"TotalValue":34438.0,"DMCAP":275.74,"del_vol":272.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-31T00:00:00","DayHigh":126.95,"Daylow":124.05,"DayOpen":126.0,"Dayclose":126.65,"TotalVolume":987.0,"TotalValue":124143.0,"DMCAP":270.3,"del_vol":987.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-30T00:00:00","DayHigh":131.95,"Daylow":126.3,"DayOpen":131.95,"Dayclose":128.0,"TotalVolume":1033.0,"TotalValue":132378.0,"DMCAP":273.18,"del_vol":1033.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-27T00:00:00","DayHigh":131.95,"Daylow":127.0,"DayOpen":128.0,"Dayclose":130.3,"TotalVolume":1352.0,"TotalValue":173894.0,"DMCAP":278.09,"del_vol":1352.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-26T00:00:00","DayHigh":132.8,"Daylow":126.55,"DayOpen":132.8,"Dayclose":126.85,"TotalVolume":3416.0,"TotalValue":436268.0,"DMCAP":270.73,"del_vol":3416.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-24T00:00:00","DayHigh":131.9,"Daylow":127.1,"DayOpen":127.1,"Dayclose":131.35,"TotalVolume":800.0,"TotalValue":104826.0,"DMCAP":280.33,"del_vol":800.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-23T00:00:00","DayHigh":132.5,"Daylow":128.2,"DayOpen":131.25,"Dayclose":128.25,"TotalVolume":2287.0,"TotalValue":298172.0,"DMCAP":273.72,"del_vol":2287.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-20T00:00:00","DayHigh":131.9,"Daylow":129.0,"DayOpen":131.35,"Dayclose":131.25,"TotalVolume":2589.0,"TotalValue":338075.0,"DMCAP":280.09,"del_vol":2589.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-19T00:00:00","DayHigh":134.0,"Daylow":131.0,"DayOpen":133.5,"Dayclose":132.55,"TotalVolume":842.0,"TotalValue":111281.0,"DMCAP":282.86,"del_vol":842.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-18T00:00:00","DayHigh":134.3,"Daylow":127.0,"DayOpen":131.65,"Dayclose":132.8,"TotalVolume":1788.0,"TotalValue":233174.0,"DMCAP":283.4,"del_vol":1788.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-17T00:00:00","DayHigh":135.95,"Daylow":131.35,"DayOpen":135.95,"Dayclose":131.9,"TotalVolume":5817.0,"TotalValue":784507.0,"DMCAP":281.47,"del_vol":5817.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-16T00:00:00","DayHigh":138.0,"Daylow":130.0,"DayOpen":135.95,"Dayclose":135.05,"TotalVolume":12242.0,"TotalValue":1639757.0,"DMCAP":288.2,"del_vol":12242.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-13T00:00:00","DayHigh":137.0,"Daylow":125.7,"DayOpen":129.0,"Dayclose":133.55,"TotalVolume":17184.0,"TotalValue":2233052.0,"DMCAP":285.0,"del_vol":10897.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-12T00:00:00","DayHigh":136.25,"Daylow":129.65,"DayOpen":136.0,"Dayclose":132.3,"TotalVolume":6774.0,"TotalValue":895224.0,"DMCAP":282.33,"del_vol":4637.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-11T00:00:00","DayHigh":134.05,"Daylow":126.0,"DayOpen":130.35,"Dayclose":133.95,"TotalVolume":9973.0,"TotalValue":1322279.0,"DMCAP":285.85,"del_vol":9013.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-10T00:00:00","DayHigh":128.95,"Daylow":120.35,"DayOpen":128.0,"Dayclose":127.7,"TotalVolume":10542.0,"TotalValue":1308199.0,"DMCAP":272.51,"del_vol":6084.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-09T00:00:00","DayHigh":132.95,"Daylow":124.65,"DayOpen":132.95,"Dayclose":126.65,"TotalVolume":8469.0,"TotalValue":1079129.0,"DMCAP":270.27,"del_vol":6418.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-06T00:00:00","DayHigh":133.05,"Daylow":126.5,"DayOpen":127.0,"Dayclose":131.2,"TotalVolume":5817.0,"TotalValue":761468.0,"DMCAP":279.98,"del_vol":4169.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-05T00:00:00","DayHigh":128.0,"Daylow":123.0,"DayOpen":123.0,"Dayclose":128.0,"TotalVolume":6579.0,"TotalValue":830929.0,"DMCAP":273.15,"del_vol":4859.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-04T00:00:00","DayHigh":123.0,"Daylow":118.6,"DayOpen":123.0,"Dayclose":121.95,"TotalVolume":3962.0,"TotalValue":480664.0,"DMCAP":260.24,"del_vol":2335.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-03T00:00:00","DayHigh":127.0,"Daylow":121.0,"DayOpen":127.0,"Dayclose":121.85,"TotalVolume":2123.0,"TotalValue":262435.0,"DMCAP":260.03,"del_vol":1813.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-12-02T00:00:00","DayHigh":128.7,"Daylow":124.0,"DayOpen":126.0,"Dayclose":124.55,"TotalVolume":4706.0,"TotalValue":593220.0,"DMCAP":265.79,"del_vol":3382.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-29T00:00:00","DayHigh":123.82,"Daylow":114.0,"DayOpen":121.44,"Dayclose":123.82,"TotalVolume":13291.0,"TotalValue":1616624.0,"DMCAP":264.23,"del_vol":11410.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-28T00:00:00","DayHigh":117.93,"Daylow":113.56,"DayOpen":113.56,"Dayclose":117.93,"TotalVolume":6797.0,"TotalValue":798888.0,"DMCAP":251.66,"del_vol":6091.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-27T00:00:00","DayHigh":112.32,"Daylow":108.54,"DayOpen":112.0,"Dayclose":112.32,"TotalVolume":5664.0,"TotalValue":630802.0,"DMCAP":239.69,"del_vol":4920.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-26T00:00:00","DayHigh":109.17,"Daylow":106.6,"DayOpen":108.32,"Dayclose":106.98,"TotalVolume":1077.0,"TotalValue":115462.0,"DMCAP":228.3,"del_vol":1043.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-25T00:00:00","DayHigh":109.99,"Daylow":105.88,"DayOpen":108.58,"Dayclose":107.72,"TotalVolume":3579.0,"TotalValue":384520.0,"DMCAP":229.87,"del_vol":2817.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-22T00:00:00","DayHigh":109.85,"Daylow":105.0,"DayOpen":109.85,"Dayclose":107.39,"TotalVolume":1777.0,"TotalValue":189113.0,"DMCAP":229.17,"del_vol":1230.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-21T00:00:00","DayHigh":109.0,"Daylow":102.0,"DayOpen":102.0,"Dayclose":108.36,"TotalVolume":11523.0,"TotalValue":1231977.0,"DMCAP":231.24,"del_vol":9316.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-19T00:00:00","DayHigh":107.4,"Daylow":103.21,"DayOpen":107.4,"Dayclose":104.3,"TotalVolume":3988.0,"TotalValue":418615.0,"DMCAP":222.58,"del_vol":3233.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-18T00:00:00","DayHigh":108.24,"Daylow":102.0,"DayOpen":107.0,"Dayclose":105.35,"TotalVolume":3823.0,"TotalValue":401326.0,"DMCAP":224.82,"del_vol":2984.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-14T00:00:00","DayHigh":108.98,"Daylow":103.0,"DayOpen":108.79,"Dayclose":106.65,"TotalVolume":15533.0,"TotalValue":1642280.0,"DMCAP":227.59,"del_vol":9154.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-13T00:00:00","DayHigh":106.14,"Daylow":100.0,"DayOpen":102.01,"Dayclose":106.14,"TotalVolume":27039.0,"TotalValue":2815722.0,"DMCAP":226.5,"del_vol":25700.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-12T00:00:00","DayHigh":103.0,"Daylow":99.0,"DayOpen":102.0,"Dayclose":101.09,"TotalVolume":4524.0,"TotalValue":459471.0,"DMCAP":215.73,"del_vol":4053.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-11T00:00:00","DayHigh":101.87,"Daylow":96.93,"DayOpen":99.0,"Dayclose":101.01,"TotalVolume":11216.0,"TotalValue":1135960.0,"DMCAP":215.56,"del_vol":10371.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-08T00:00:00","DayHigh":98.04,"Daylow":97.01,"DayOpen":98.04,"Dayclose":97.02,"TotalVolume":100.0,"TotalValue":9702.0,"DMCAP":207.04,"del_vol":100.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-07T00:00:00","DayHigh":99.82,"Daylow":96.8,"DayOpen":98.07,"Dayclose":98.82,"TotalVolume":2820.0,"TotalValue":276309.0,"DMCAP":210.88,"del_vol":1779.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-06T00:00:00","DayHigh":99.1,"Daylow":96.0,"DayOpen":97.95,"Dayclose":97.64,"TotalVolume":4364.0,"TotalValue":430897.0,"DMCAP":208.36,"del_vol":3703.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-05T00:00:00","DayHigh":99.75,"Daylow":94.6,"DayOpen":98.8,"Dayclose":97.52,"TotalVolume":11649.0,"TotalValue":1135880.0,"DMCAP":208.11,"del_vol":5577.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-04T00:00:00","DayHigh":95.03,"Daylow":90.02,"DayOpen":90.41,"Dayclose":95.02,"TotalVolume":14063.0,"TotalValue":1325487.0,"DMCAP":202.77,"del_vol":12030.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-11-01T00:00:00","DayHigh":92.0,"Daylow":89.37,"DayOpen":90.0,"Dayclose":90.51,"TotalVolume":563.0,"TotalValue":51282.0,"DMCAP":193.15,"del_vol":300.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-31T00:00:00","DayHigh":89.98,"Daylow":84.9,"DayOpen":86.0,"Dayclose":89.35,"TotalVolume":1541.0,"TotalValue":133837.0,"DMCAP":190.67,"del_vol":1074.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-30T00:00:00","DayHigh":86.25,"Daylow":83.02,"DayOpen":83.03,"Dayclose":86.08,"TotalVolume":1709.0,"TotalValue":145852.0,"DMCAP":183.69,"del_vol":1578.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-29T00:00:00","DayHigh":83.97,"Daylow":81.0,"DayOpen":83.97,"Dayclose":82.16,"TotalVolume":296.0,"TotalValue":24386.0,"DMCAP":175.33,"del_vol":252.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-28T00:00:00","DayHigh":84.52,"Daylow":82.71,"DayOpen":82.72,"Dayclose":83.74,"TotalVolume":3328.0,"TotalValue":276803.0,"DMCAP":178.7,"del_vol":2561.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-25T00:00:00","DayHigh":85.2,"Daylow":81.35,"DayOpen":85.2,"Dayclose":82.72,"TotalVolume":1425.0,"TotalValue":117202.0,"DMCAP":176.52,"del_vol":1325.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-24T00:00:00","DayHigh":87.58,"Daylow":83.13,"DayOpen":87.58,"Dayclose":85.62,"TotalVolume":247.0,"TotalValue":21162.0,"DMCAP":182.71,"del_vol":211.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-23T00:00:00","DayHigh":87.19,"Daylow":86.32,"DayOpen":87.19,"Dayclose":86.68,"TotalVolume":264.0,"TotalValue":22951.0,"DMCAP":184.98,"del_vol":190.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-22T00:00:00","DayHigh":89.16,"Daylow":86.32,"DayOpen":89.0,"Dayclose":86.32,"TotalVolume":1117.0,"TotalValue":97446.0,"DMCAP":184.21,"del_vol":942.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-21T00:00:00","DayHigh":91.89,"Daylow":89.2,"DayOpen":91.58,"Dayclose":90.86,"TotalVolume":2253.0,"TotalValue":205392.0,"DMCAP":193.9,"del_vol":1812.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-18T00:00:00","DayHigh":91.8,"Daylow":89.56,"DayOpen":91.8,"Dayclose":91.0,"TotalVolume":253.0,"TotalValue":22803.0,"DMCAP":194.19,"del_vol":252.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-17T00:00:00","DayHigh":92.13,"Daylow":90.0,"DayOpen":92.11,"Dayclose":90.0,"TotalVolume":675.0,"TotalValue":61535.0,"DMCAP":192.06,"del_vol":647.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-16T00:00:00","DayHigh":95.99,"Daylow":92.4,"DayOpen":93.0,"Dayclose":92.52,"TotalVolume":4956.0,"TotalValue":465409.0,"DMCAP":197.44,"del_vol":3766.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-15T00:00:00","DayHigh":95.0,"Daylow":90.69,"DayOpen":92.94,"Dayclose":93.07,"TotalVolume":3257.0,"TotalValue":301432.0,"DMCAP":198.61,"del_vol":2520.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-14T00:00:00","DayHigh":93.18,"Daylow":90.32,"DayOpen":90.32,"Dayclose":92.22,"TotalVolume":2058.0,"TotalValue":188583.0,"DMCAP":196.8,"del_vol":1501.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-11T00:00:00","DayHigh":94.86,"Daylow":92.14,"DayOpen":94.86,"Dayclose":92.16,"TotalVolume":1148.0,"TotalValue":107115.0,"DMCAP":196.67,"del_vol":980.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-10T00:00:00","DayHigh":96.0,"Daylow":91.9,"DayOpen":93.2,"Dayclose":94.86,"TotalVolume":2620.0,"TotalValue":244867.0,"DMCAP":202.43,"del_vol":2271.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-09T00:00:00","DayHigh":94.14,"Daylow":91.0,"DayOpen":92.4,"Dayclose":93.19,"TotalVolume":3731.0,"TotalValue":347496.0,"DMCAP":198.87,"del_vol":3070.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-08T00:00:00","DayHigh":92.41,"Daylow":87.74,"DayOpen":88.0,"Dayclose":91.04,"TotalVolume":1602.0,"TotalValue":145927.0,"DMCAP":194.28,"del_vol":952.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-07T00:00:00","DayHigh":99.0,"Daylow":91.05,"DayOpen":99.0,"Dayclose":91.05,"TotalVolume":1733.0,"TotalValue":158608.0,"DMCAP":194.3,"del_vol":1586.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-04T00:00:00","DayHigh":97.2,"Daylow":93.49,"DayOpen":94.0,"Dayclose":95.84,"TotalVolume":15947.0,"TotalValue":1534780.0,"DMCAP":204.52,"del_vol":13573.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-03T00:00:00","DayHigh":92.75,"Daylow":87.6,"DayOpen":88.0,"Dayclose":92.59,"TotalVolume":9673.0,"TotalValue":893433.0,"DMCAP":197.59,"del_vol":8421.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-10-01T00:00:00","DayHigh":88.36,"Daylow":85.43,"DayOpen":85.43,"Dayclose":88.34,"TotalVolume":10373.0,"TotalValue":911640.0,"DMCAP":188.52,"del_vol":10273.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-30T00:00:00","DayHigh":85.0,"Daylow":82.34,"DayOpen":82.81,"Dayclose":84.16,"TotalVolume":1297.0,"TotalValue":108049.0,"DMCAP":179.6,"del_vol":1113.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-27T00:00:00","DayHigh":84.42,"Daylow":82.42,"DayOpen":83.57,"Dayclose":83.64,"TotalVolume":1216.0,"TotalValue":100980.0,"DMCAP":178.49,"del_vol":1088.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-26T00:00:00","DayHigh":85.0,"Daylow":82.01,"DayOpen":83.0,"Dayclose":83.57,"TotalVolume":1327.0,"TotalValue":109605.0,"DMCAP":178.34,"del_vol":1079.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-25T00:00:00","DayHigh":84.03,"Daylow":82.2,"DayOpen":83.0,"Dayclose":83.3,"TotalVolume":3456.0,"TotalValue":287389.0,"DMCAP":177.76,"del_vol":3153.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-24T00:00:00","DayHigh":83.34,"Daylow":81.97,"DayOpen":83.34,"Dayclose":82.2,"TotalVolume":3711.0,"TotalValue":305466.0,"DMCAP":175.41,"del_vol":3651.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-23T00:00:00","DayHigh":84.98,"Daylow":82.0,"DayOpen":82.0,"Dayclose":83.34,"TotalVolume":4557.0,"TotalValue":378555.0,"DMCAP":177.85,"del_vol":3771.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-20T00:00:00","DayHigh":85.05,"Daylow":82.13,"DayOpen":83.0,"Dayclose":82.73,"TotalVolume":1530.0,"TotalValue":127280.0,"DMCAP":176.55,"del_vol":1295.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-19T00:00:00","DayHigh":85.81,"Daylow":82.07,"DayOpen":85.5,"Dayclose":82.29,"TotalVolume":2396.0,"TotalValue":202576.0,"DMCAP":175.61,"del_vol":1934.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-18T00:00:00","DayHigh":86.99,"Daylow":84.37,"DayOpen":86.98,"Dayclose":84.9,"TotalVolume":1898.0,"TotalValue":161909.0,"DMCAP":181.18,"del_vol":1409.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-17T00:00:00","DayHigh":86.48,"Daylow":85.0,"DayOpen":86.48,"Dayclose":85.65,"TotalVolume":2178.0,"TotalValue":186732.0,"DMCAP":182.78,"del_vol":1904.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-16T00:00:00","DayHigh":88.88,"Daylow":85.35,"DayOpen":88.88,"Dayclose":86.19,"TotalVolume":8183.0,"TotalValue":704778.0,"DMCAP":183.93,"del_vol":7384.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-13T00:00:00","DayHigh":90.45,"Daylow":87.1,"DayOpen":88.98,"Dayclose":87.36,"TotalVolume":3984.0,"TotalValue":355530.0,"DMCAP":186.43,"del_vol":3698.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-12T00:00:00","DayHigh":89.59,"Daylow":85.99,"DayOpen":86.06,"Dayclose":89.26,"TotalVolume":2477.0,"TotalValue":215905.0,"DMCAP":190.48,"del_vol":1385.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-11T00:00:00","DayHigh":86.42,"Daylow":85.3,"DayOpen":86.0,"Dayclose":86.05,"TotalVolume":720.0,"TotalValue":61865.0,"DMCAP":183.63,"del_vol":382.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-10T00:00:00","DayHigh":86.8,"Daylow":85.91,"DayOpen":86.8,"Dayclose":86.1,"TotalVolume":1535.0,"TotalValue":132381.0,"DMCAP":183.74,"del_vol":1500.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-09T00:00:00","DayHigh":88.67,"Daylow":86.0,"DayOpen":87.0,"Dayclose":86.38,"TotalVolume":1098.0,"TotalValue":95365.0,"DMCAP":184.33,"del_vol":715.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-06T00:00:00","DayHigh":90.33,"Daylow":87.99,"DayOpen":88.95,"Dayclose":88.05,"TotalVolume":877.0,"TotalValue":77893.0,"DMCAP":187.9,"del_vol":715.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-05T00:00:00","DayHigh":89.98,"Daylow":88.05,"DayOpen":89.05,"Dayclose":88.95,"TotalVolume":2886.0,"TotalValue":255192.0,"DMCAP":189.82,"del_vol":2627.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-04T00:00:00","DayHigh":91.0,"Daylow":87.75,"DayOpen":89.23,"Dayclose":89.05,"TotalVolume":4253.0,"TotalValue":379346.0,"DMCAP":190.03,"del_vol":3368.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-03T00:00:00","DayHigh":91.0,"Daylow":86.15,"DayOpen":91.0,"Dayclose":87.65,"TotalVolume":2217.0,"TotalValue":197082.0,"DMCAP":187.05,"del_vol":1732.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-09-02T00:00:00","DayHigh":93.18,"Daylow":89.51,"DayOpen":93.18,"Dayclose":89.6,"TotalVolume":1615.0,"TotalValue":147009.0,"DMCAP":191.21,"del_vol":1408.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-30T00:00:00","DayHigh":95.0,"Daylow":92.81,"DayOpen":92.81,"Dayclose":94.22,"TotalVolume":1488.0,"TotalValue":140086.0,"DMCAP":201.07,"del_vol":1153.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-29T00:00:00","DayHigh":93.47,"Daylow":88.11,"DayOpen":88.14,"Dayclose":92.81,"TotalVolume":467.0,"TotalValue":42456.0,"DMCAP":198.06,"del_vol":346.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-28T00:00:00","DayHigh":94.88,"Daylow":90.0,"DayOpen":93.99,"Dayclose":90.23,"TotalVolume":3469.0,"TotalValue":314747.0,"DMCAP":192.55,"del_vol":2997.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-27T00:00:00","DayHigh":94.48,"Daylow":90.7,"DayOpen":91.5,"Dayclose":93.3,"TotalVolume":4718.0,"TotalValue":439523.0,"DMCAP":199.1,"del_vol":2705.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-26T00:00:00","DayHigh":91.24,"Daylow":87.5,"DayOpen":87.58,"Dayclose":89.99,"TotalVolume":6524.0,"TotalValue":584069.0,"DMCAP":192.04,"del_vol":5380.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-23T00:00:00","DayHigh":88.97,"Daylow":85.42,"DayOpen":85.42,"Dayclose":87.98,"TotalVolume":26380.0,"TotalValue":2316139.0,"DMCAP":187.75,"del_vol":24371.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-22T00:00:00","DayHigh":87.96,"Daylow":85.95,"DayOpen":87.5,"Dayclose":86.56,"TotalVolume":2651.0,"TotalValue":230912.0,"DMCAP":184.72,"del_vol":2470.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-21T00:00:00","DayHigh":87.94,"Daylow":85.89,"DayOpen":85.89,"Dayclose":87.32,"TotalVolume":193.0,"TotalValue":16694.0,"DMCAP":186.34,"del_vol":108.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-20T00:00:00","DayHigh":86.82,"Daylow":85.03,"DayOpen":86.82,"Dayclose":85.03,"TotalVolume":212.0,"TotalValue":18233.0,"DMCAP":181.45,"del_vol":174.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-19T00:00:00","DayHigh":85.83,"Daylow":83.63,"DayOpen":85.0,"Dayclose":85.1,"TotalVolume":510.0,"TotalValue":43435.0,"DMCAP":181.6,"del_vol":359.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-16T00:00:00","DayHigh":87.51,"Daylow":82.5,"DayOpen":87.51,"Dayclose":83.14,"TotalVolume":1996.0,"TotalValue":168275.0,"DMCAP":177.42,"del_vol":1832.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-14T00:00:00","DayHigh":88.94,"Daylow":85.79,"DayOpen":86.01,"Dayclose":86.83,"TotalVolume":113.0,"TotalValue":9775.0,"DMCAP":185.3,"del_vol":70.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-13T00:00:00","DayHigh":89.0,"Daylow":87.0,"DayOpen":89.0,"Dayclose":87.0,"TotalVolume":386.0,"TotalValue":33953.0,"DMCAP":185.66,"del_vol":350.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-12T00:00:00","DayHigh":91.4,"Daylow":88.65,"DayOpen":91.4,"Dayclose":88.66,"TotalVolume":1792.0,"TotalValue":160985.0,"DMCAP":189.2,"del_vol":1020.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-09T00:00:00","DayHigh":89.88,"Daylow":86.99,"DayOpen":86.99,"Dayclose":89.82,"TotalVolume":8161.0,"TotalValue":729685.0,"DMCAP":191.68,"del_vol":7528.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-08T00:00:00","DayHigh":85.6,"Daylow":84.59,"DayOpen":84.59,"Dayclose":85.6,"TotalVolume":383.0,"TotalValue":32690.0,"DMCAP":182.67,"del_vol":313.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-07T00:00:00","DayHigh":85.92,"Daylow":83.3,"DayOpen":84.01,"Dayclose":85.18,"TotalVolume":809.0,"TotalValue":68088.0,"DMCAP":181.77,"del_vol":682.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-06T00:00:00","DayHigh":86.99,"Daylow":83.7,"DayOpen":84.29,"Dayclose":84.4,"TotalVolume":3647.0,"TotalValue":308488.0,"DMCAP":180.11,"del_vol":3079.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-05T00:00:00","DayHigh":87.34,"Daylow":83.0,"DayOpen":87.34,"Dayclose":83.04,"TotalVolume":1336.0,"TotalValue":112021.0,"DMCAP":177.21,"del_vol":1325.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-02T00:00:00","DayHigh":91.0,"Daylow":86.77,"DayOpen":87.95,"Dayclose":87.34,"TotalVolume":3946.0,"TotalValue":347635.0,"DMCAP":186.38,"del_vol":2728.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-08-01T00:00:00","DayHigh":90.82,"Daylow":86.62,"DayOpen":90.82,"Dayclose":87.24,"TotalVolume":465.0,"TotalValue":40878.0,"DMCAP":186.17,"del_vol":369.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-31T00:00:00","DayHigh":90.23,"Daylow":88.87,"DayOpen":89.97,"Dayclose":89.04,"TotalVolume":6833.0,"TotalValue":613612.0,"DMCAP":190.01,"del_vol":5342.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-30T00:00:00","DayHigh":92.0,"Daylow":89.9,"DayOpen":92.0,"Dayclose":89.97,"TotalVolume":619.0,"TotalValue":56051.0,"DMCAP":192.0,"del_vol":504.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-29T00:00:00","DayHigh":93.24,"Daylow":89.25,"DayOpen":89.25,"Dayclose":90.95,"TotalVolume":659.0,"TotalValue":60314.0,"DMCAP":194.09,"del_vol":471.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-26T00:00:00","DayHigh":93.05,"Daylow":90.75,"DayOpen":91.49,"Dayclose":92.08,"TotalVolume":3471.0,"TotalValue":318954.0,"DMCAP":196.5,"del_vol":2199.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-25T00:00:00","DayHigh":91.99,"Daylow":88.25,"DayOpen":88.25,"Dayclose":91.49,"TotalVolume":173.0,"TotalValue":15760.0,"DMCAP":195.24,"del_vol":109.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-24T00:00:00","DayHigh":91.55,"Daylow":90.09,"DayOpen":90.94,"Dayclose":91.45,"TotalVolume":2382.0,"TotalValue":217499.0,"DMCAP":195.15,"del_vol":2275.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-23T00:00:00","DayHigh":92.05,"Daylow":88.95,"DayOpen":90.85,"Dayclose":90.27,"TotalVolume":1351.0,"TotalValue":122424.0,"DMCAP":192.64,"del_vol":1061.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-22T00:00:00","DayHigh":90.85,"Daylow":89.39,"DayOpen":89.45,"Dayclose":90.01,"TotalVolume":266.0,"TotalValue":23843.0,"DMCAP":192.08,"del_vol":56.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-19T00:00:00","DayHigh":91.8,"Daylow":88.1,"DayOpen":91.8,"Dayclose":88.1,"TotalVolume":1180.0,"TotalValue":105169.0,"DMCAP":188.01,"del_vol":1014.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-18T00:00:00","DayHigh":93.5,"Daylow":89.06,"DayOpen":89.06,"Dayclose":92.16,"TotalVolume":1788.0,"TotalValue":164473.0,"DMCAP":196.67,"del_vol":1270.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-16T00:00:00","DayHigh":92.84,"Daylow":91.8,"DayOpen":91.81,"Dayclose":91.81,"TotalVolume":2774.0,"TotalValue":255317.0,"DMCAP":195.92,"del_vol":2644.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-15T00:00:00","DayHigh":92.35,"Daylow":90.83,"DayOpen":92.3,"Dayclose":91.74,"TotalVolume":1447.0,"TotalValue":132580.0,"DMCAP":195.77,"del_vol":1161.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-12T00:00:00","DayHigh":95.41,"Daylow":92.78,"DayOpen":93.32,"Dayclose":93.43,"TotalVolume":434.0,"TotalValue":40822.0,"DMCAP":199.38,"del_vol":139.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-11T00:00:00","DayHigh":95.84,"Daylow":92.46,"DayOpen":95.64,"Dayclose":93.44,"TotalVolume":2038.0,"TotalValue":191112.0,"DMCAP":199.4,"del_vol":1446.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-10T00:00:00","DayHigh":96.85,"Daylow":92.0,"DayOpen":96.85,"Dayclose":92.53,"TotalVolume":2783.0,"TotalValue":264144.0,"DMCAP":197.46,"del_vol":2201.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-09T00:00:00","DayHigh":96.54,"Daylow":94.3,"DayOpen":96.32,"Dayclose":96.54,"TotalVolume":3529.0,"TotalValue":339085.0,"DMCAP":206.02,"del_vol":1682.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-08T00:00:00","DayHigh":96.0,"Daylow":91.01,"DayOpen":96.0,"Dayclose":91.95,"TotalVolume":2608.0,"TotalValue":245651.0,"DMCAP":196.22,"del_vol":2166.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-05T00:00:00","DayHigh":95.76,"Daylow":92.5,"DayOpen":93.57,"Dayclose":94.34,"TotalVolume":4997.0,"TotalValue":469371.0,"DMCAP":201.32,"del_vol":3770.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-04T00:00:00","DayHigh":105.39,"Daylow":95.37,"DayOpen":96.1,"Dayclose":96.06,"TotalVolume":23192.0,"TotalValue":2335517.0,"DMCAP":204.99,"del_vol":16339.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-03T00:00:00","DayHigh":106.65,"Daylow":100.2,"DayOpen":101.02,"Dayclose":100.38,"TotalVolume":8112.0,"TotalValue":836568.0,"DMCAP":214.21,"del_vol":6848.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-02T00:00:00","DayHigh":109.25,"Daylow":103.55,"DayOpen":107.25,"Dayclose":105.45,"TotalVolume":8884.0,"TotalValue":945133.0,"DMCAP":225.03,"del_vol":7033.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-07-01T00:00:00","DayHigh":103.81,"Daylow":93.59,"DayOpen":96.27,"Dayclose":102.81,"TotalVolume":24206.0,"TotalValue":2487962.0,"DMCAP":219.4,"del_vol":16348.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-28T00:00:00","DayHigh":100.0,"Daylow":93.95,"DayOpen":96.0,"Dayclose":94.38,"TotalVolume":18854.0,"TotalValue":1830241.0,"DMCAP":201.41,"del_vol":15277.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-27T00:00:00","DayHigh":94.36,"Daylow":84.55,"DayOpen":84.55,"Dayclose":94.07,"TotalVolume":32189.0,"TotalValue":2975116.0,"DMCAP":200.75,"del_vol":16951.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-26T00:00:00","DayHigh":88.56,"Daylow":82.0,"DayOpen":84.4,"Dayclose":85.79,"TotalVolume":5541.0,"TotalValue":478168.0,"DMCAP":183.08,"del_vol":4449.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-25T00:00:00","DayHigh":83.8,"Daylow":81.86,"DayOpen":82.71,"Dayclose":83.3,"TotalVolume":4140.0,"TotalValue":342295.0,"DMCAP":177.76,"del_vol":3691.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-24T00:00:00","DayHigh":84.84,"Daylow":83.0,"DayOpen":84.12,"Dayclose":83.2,"TotalVolume":2145.0,"TotalValue":179581.0,"DMCAP":177.55,"del_vol":1548.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-21T00:00:00","DayHigh":84.0,"Daylow":82.8,"DayOpen":83.17,"Dayclose":83.02,"TotalVolume":739.0,"TotalValue":61557.0,"DMCAP":177.16,"del_vol":572.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-20T00:00:00","DayHigh":84.5,"Daylow":82.51,"DayOpen":84.49,"Dayclose":83.56,"TotalVolume":532.0,"TotalValue":44650.0,"DMCAP":178.32,"del_vol":434.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-19T00:00:00","DayHigh":84.5,"Daylow":82.81,"DayOpen":83.67,"Dayclose":84.0,"TotalVolume":473.0,"TotalValue":39540.0,"DMCAP":179.26,"del_vol":354.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-18T00:00:00","DayHigh":88.05,"Daylow":80.58,"DayOpen":88.05,"Dayclose":84.0,"TotalVolume":26397.0,"TotalValue":2178674.0,"DMCAP":179.26,"del_vol":22155.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-14T00:00:00","DayHigh":90.9,"Daylow":83.42,"DayOpen":90.9,"Dayclose":88.03,"TotalVolume":4610.0,"TotalValue":395772.0,"DMCAP":187.86,"del_vol":2725.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-13T00:00:00","DayHigh":88.67,"Daylow":81.91,"DayOpen":82.3,"Dayclose":87.41,"TotalVolume":3190.0,"TotalValue":271147.0,"DMCAP":186.53,"del_vol":2192.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-12T00:00:00","DayHigh":83.0,"Daylow":81.0,"DayOpen":81.0,"Dayclose":81.86,"TotalVolume":1715.0,"TotalValue":140646.0,"DMCAP":174.69,"del_vol":1504.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-11T00:00:00","DayHigh":84.9,"Daylow":79.62,"DayOpen":84.9,"Dayclose":80.4,"TotalVolume":693.0,"TotalValue":56355.0,"DMCAP":171.57,"del_vol":417.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-10T00:00:00","DayHigh":81.38,"Daylow":77.25,"DayOpen":77.45,"Dayclose":79.27,"TotalVolume":2010.0,"TotalValue":158542.0,"DMCAP":169.16,"del_vol":1518.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-07T00:00:00","DayHigh":79.46,"Daylow":77.2,"DayOpen":79.46,"Dayclose":77.66,"TotalVolume":858.0,"TotalValue":67228.0,"DMCAP":165.73,"del_vol":806.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-06T00:00:00","DayHigh":79.42,"Daylow":77.1,"DayOpen":77.2,"Dayclose":77.1,"TotalVolume":377.0,"TotalValue":29125.0,"DMCAP":164.53,"del_vol":352.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-05T00:00:00","DayHigh":78.5,"Daylow":75.69,"DayOpen":78.5,"Dayclose":75.69,"TotalVolume":12771.0,"TotalValue":967453.0,"DMCAP":161.52,"del_vol":11220.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-04T00:00:00","DayHigh":86.0,"Daylow":79.67,"DayOpen":84.48,"Dayclose":79.67,"TotalVolume":2010.0,"TotalValue":160970.0,"DMCAP":170.02,"del_vol":1907.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-06-03T00:00:00","DayHigh":84.48,"Daylow":80.2,"DayOpen":81.0,"Dayclose":83.86,"TotalVolume":2110.0,"TotalValue":173992.0,"DMCAP":178.96,"del_vol":1697.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-31T00:00:00","DayHigh":80.97,"Daylow":77.5,"DayOpen":77.6,"Dayclose":80.48,"TotalVolume":2601.0,"TotalValue":204419.0,"DMCAP":171.74,"del_vol":2156.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-30T00:00:00","DayHigh":82.0,"Daylow":78.77,"DayOpen":80.97,"Dayclose":78.77,"TotalVolume":3121.0,"TotalValue":253810.0,"DMCAP":168.1,"del_vol":2540.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-29T00:00:00","DayHigh":86.3,"Daylow":81.58,"DayOpen":86.3,"Dayclose":82.28,"TotalVolume":5771.0,"TotalValue":476618.0,"DMCAP":175.59,"del_vol":4373.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-28T00:00:00","DayHigh":83.5,"Daylow":80.05,"DayOpen":83.0,"Dayclose":83.5,"TotalVolume":12439.0,"TotalValue":1033797.0,"DMCAP":178.19,"del_vol":11339.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-27T00:00:00","DayHigh":85.2,"Daylow":79.5,"DayOpen":82.0,"Dayclose":79.53,"TotalVolume":2427.0,"TotalValue":199506.0,"DMCAP":169.72,"del_vol":1804.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-24T00:00:00","DayHigh":81.15,"Daylow":81.15,"DayOpen":81.15,"Dayclose":81.15,"TotalVolume":150.0,"TotalValue":12172.0,"DMCAP":173.17,"del_vol":150.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-23T00:00:00","DayHigh":82.99,"Daylow":80.45,"DayOpen":80.45,"Dayclose":82.82,"TotalVolume":912.0,"TotalValue":74121.0,"DMCAP":176.74,"del_vol":912.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-22T00:00:00","DayHigh":84.89,"Daylow":80.51,"DayOpen":80.51,"Dayclose":82.0,"TotalVolume":56.0,"TotalValue":4662.0,"DMCAP":174.99,"del_vol":56.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-21T00:00:00","DayHigh":84.76,"Daylow":81.1,"DayOpen":84.76,"Dayclose":81.1,"TotalVolume":170.0,"TotalValue":14271.0,"DMCAP":173.07,"del_vol":170.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-18T00:00:00","DayHigh":83.1,"Daylow":83.1,"DayOpen":83.1,"Dayclose":83.1,"TotalVolume":150.0,"TotalValue":12465.0,"DMCAP":177.34,"del_vol":150.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-17T00:00:00","DayHigh":80.01,"Daylow":79.0,"DayOpen":79.99,"Dayclose":80.0,"TotalVolume":729.0,"TotalValue":58151.0,"DMCAP":170.72,"del_vol":729.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-16T00:00:00","DayHigh":79.99,"Daylow":79.99,"DayOpen":79.99,"Dayclose":79.99,"TotalVolume":114.0,"TotalValue":9118.0,"DMCAP":170.7,"del_vol":114.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-15T00:00:00","DayHigh":79.79,"Daylow":78.65,"DayOpen":79.44,"Dayclose":78.8,"TotalVolume":763.0,"TotalValue":60233.0,"DMCAP":168.16,"del_vol":763.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-14T00:00:00","DayHigh":81.39,"Daylow":78.31,"DayOpen":79.75,"Dayclose":79.48,"TotalVolume":1919.0,"TotalValue":152415.0,"DMCAP":169.61,"del_vol":1919.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-13T00:00:00","DayHigh":82.33,"Daylow":79.14,"DayOpen":81.64,"Dayclose":82.32,"TotalVolume":1037.0,"TotalValue":84061.0,"DMCAP":175.67,"del_vol":1037.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-10T00:00:00","DayHigh":84.0,"Daylow":83.3,"DayOpen":84.0,"Dayclose":83.3,"TotalVolume":51.0,"TotalValue":4283.0,"DMCAP":177.76,"del_vol":51.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-09T00:00:00","DayHigh":85.0,"Daylow":84.0,"DayOpen":84.0,"Dayclose":84.99,"TotalVolume":472.0,"TotalValue":39797.0,"DMCAP":181.37,"del_vol":472.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-08T00:00:00","DayHigh":85.69,"Daylow":85.68,"DayOpen":85.69,"Dayclose":85.68,"TotalVolume":600.0,"TotalValue":51409.0,"DMCAP":182.84,"del_vol":600.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-07T00:00:00","DayHigh":85.69,"Daylow":85.69,"DayOpen":85.69,"Dayclose":85.69,"TotalVolume":7.0,"TotalValue":599.0,"DMCAP":182.86,"del_vol":7.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-06T00:00:00","DayHigh":85.4,"Daylow":84.01,"DayOpen":84.5,"Dayclose":84.01,"TotalVolume":1454.0,"TotalValue":123026.0,"DMCAP":179.28,"del_vol":1454.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-03T00:00:00","DayHigh":87.0,"Daylow":85.36,"DayOpen":87.0,"Dayclose":85.36,"TotalVolume":70.0,"TotalValue":6057.0,"DMCAP":182.16,"del_vol":70.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-05-02T00:00:00","DayHigh":88.6,"Daylow":87.0,"DayOpen":88.6,"Dayclose":87.0,"TotalVolume":1378.0,"TotalValue":120043.0,"DMCAP":185.66,"del_vol":1378.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-30T00:00:00","DayHigh":88.69,"Daylow":87.55,"DayOpen":87.55,"Dayclose":88.6,"TotalVolume":1145.0,"TotalValue":101328.0,"DMCAP":189.07,"del_vol":1145.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-29T00:00:00","DayHigh":86.96,"Daylow":85.3,"DayOpen":85.3,"Dayclose":86.96,"TotalVolume":3513.0,"TotalValue":305368.0,"DMCAP":185.57,"del_vol":3513.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-26T00:00:00","DayHigh":85.26,"Daylow":85.26,"DayOpen":85.26,"Dayclose":85.26,"TotalVolume":4.0,"TotalValue":341.0,"DMCAP":181.94,"del_vol":4.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-25T00:00:00","DayHigh":86.99,"Daylow":86.99,"DayOpen":86.99,"Dayclose":86.99,"TotalVolume":772.0,"TotalValue":67156.0,"DMCAP":185.64,"del_vol":772.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-24T00:00:00","DayHigh":85.68,"Daylow":85.64,"DayOpen":85.68,"Dayclose":85.64,"TotalVolume":3229.0,"TotalValue":276658.0,"DMCAP":182.76,"del_vol":3229.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-23T00:00:00","DayHigh":84.06,"Daylow":82.53,"DayOpen":83.9,"Dayclose":84.0,"TotalVolume":2465.0,"TotalValue":206664.0,"DMCAP":179.26,"del_vol":2465.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-22T00:00:00","DayHigh":82.42,"Daylow":79.2,"DayOpen":79.2,"Dayclose":82.42,"TotalVolume":1530.0,"TotalValue":122437.0,"DMCAP":175.88,"del_vol":1530.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-19T00:00:00","DayHigh":80.81,"Daylow":80.81,"DayOpen":80.81,"Dayclose":80.81,"TotalVolume":1.0,"TotalValue":80.0,"DMCAP":172.45,"del_vol":1.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-18T00:00:00","DayHigh":80.91,"Daylow":79.23,"DayOpen":80.91,"Dayclose":79.23,"TotalVolume":6820.0,"TotalValue":551448.0,"DMCAP":169.08,"del_vol":6820.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-16T00:00:00","DayHigh":80.7,"Daylow":80.68,"DayOpen":80.7,"Dayclose":80.68,"TotalVolume":805.0,"TotalValue":64957.0,"DMCAP":172.17,"del_vol":805.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-15T00:00:00","DayHigh":82.33,"Daylow":82.32,"DayOpen":82.33,"Dayclose":82.32,"TotalVolume":265.0,"TotalValue":21814.0,"DMCAP":175.67,"del_vol":265.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-12T00:00:00","DayHigh":84.49,"Daylow":83.23,"DayOpen":84.49,"Dayclose":83.99,"TotalVolume":174.0,"TotalValue":14653.0,"DMCAP":179.23,"del_vol":174.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-10T00:00:00","DayHigh":84.92,"Daylow":83.0,"DayOpen":83.0,"Dayclose":84.92,"TotalVolume":203.0,"TotalValue":17041.0,"DMCAP":181.22,"del_vol":203.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-09T00:00:00","DayHigh":85.0,"Daylow":83.3,"DayOpen":85.0,"Dayclose":83.3,"TotalVolume":136.0,"TotalValue":11330.0,"DMCAP":177.76,"del_vol":136.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-08T00:00:00","DayHigh":85.0,"Daylow":84.98,"DayOpen":84.98,"Dayclose":85.0,"TotalVolume":2312.0,"TotalValue":196473.0,"DMCAP":181.39,"del_vol":2312.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-05T00:00:00","DayHigh":89.99,"Daylow":86.1,"DayOpen":89.99,"Dayclose":86.71,"TotalVolume":3218.0,"TotalValue":287263.0,"DMCAP":185.04,"del_vol":3218.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-04T00:00:00","DayHigh":89.08,"Daylow":86.89,"DayOpen":89.08,"Dayclose":89.08,"TotalVolume":27684.0,"TotalValue":2462879.0,"DMCAP":190.1,"del_vol":27684.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-03T00:00:00","DayHigh":84.84,"Daylow":83.88,"DayOpen":83.88,"Dayclose":84.84,"TotalVolume":5612.0,"TotalValue":472962.0,"DMCAP":181.05,"del_vol":5612.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-02T00:00:00","DayHigh":80.83,"Daylow":79.85,"DayOpen":79.85,"Dayclose":80.8,"TotalVolume":5201.0,"TotalValue":417589.0,"DMCAP":172.43,"del_vol":5201.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-04-01T00:00:00","DayHigh":76.99,"Daylow":71.3,"DayOpen":72.0,"Dayclose":76.99,"TotalVolume":3829.0,"TotalValue":288000.0,"DMCAP":164.3,"del_vol":3829.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-28T00:00:00","DayHigh":74.5,"Daylow":71.95,"DayOpen":73.0,"Dayclose":73.33,"TotalVolume":16445.0,"TotalValue":1208200.0,"DMCAP":156.49,"del_vol":16445.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-27T00:00:00","DayHigh":76.95,"Daylow":72.18,"DayOpen":74.01,"Dayclose":72.56,"TotalVolume":16901.0,"TotalValue":1257162.0,"DMCAP":154.84,"del_vol":16901.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-26T00:00:00","DayHigh":79.56,"Daylow":75.97,"DayOpen":79.56,"Dayclose":75.97,"TotalVolume":203.0,"TotalValue":15523.0,"DMCAP":162.12,"del_vol":203.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-22T00:00:00","DayHigh":80.45,"Daylow":75.6,"DayOpen":77.0,"Dayclose":78.48,"TotalVolume":1328.0,"TotalValue":104157.0,"DMCAP":167.48,"del_vol":1328.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-21T00:00:00","DayHigh":80.86,"Daylow":77.0,"DayOpen":79.9,"Dayclose":77.0,"TotalVolume":1164.0,"TotalValue":91307.0,"DMCAP":164.32,"del_vol":1164.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-20T00:00:00","DayHigh":80.65,"Daylow":77.01,"DayOpen":78.91,"Dayclose":77.01,"TotalVolume":353.0,"TotalValue":27673.0,"DMCAP":164.34,"del_vol":353.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-19T00:00:00","DayHigh":83.4,"Daylow":80.21,"DayOpen":80.21,"Dayclose":80.3,"TotalVolume":192.0,"TotalValue":15605.0,"DMCAP":171.36,"del_vol":192.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-18T00:00:00","DayHigh":84.0,"Daylow":82.3,"DayOpen":84.0,"Dayclose":82.33,"TotalVolume":922.0,"TotalValue":76856.0,"DMCAP":175.69,"del_vol":922.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-15T00:00:00","DayHigh":84.89,"Daylow":82.1,"DayOpen":83.39,"Dayclose":84.0,"TotalVolume":21124.0,"TotalValue":1767061.0,"DMCAP":179.26,"del_vol":21124.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-14T00:00:00","DayHigh":81.9,"Daylow":76.0,"DayOpen":77.99,"Dayclose":81.2,"TotalVolume":15533.0,"TotalValue":1244277.0,"DMCAP":173.28,"del_vol":15533.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-13T00:00:00","DayHigh":84.84,"Daylow":77.99,"DayOpen":82.09,"Dayclose":78.0,"TotalVolume":25565.0,"TotalValue":2004371.0,"DMCAP":166.45,"del_vol":25565.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-12T00:00:00","DayHigh":86.97,"Daylow":82.09,"DayOpen":86.97,"Dayclose":82.09,"TotalVolume":4375.0,"TotalValue":360712.0,"DMCAP":175.18,"del_vol":4375.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-11T00:00:00","DayHigh":90.69,"Daylow":86.41,"DayOpen":90.69,"Dayclose":86.41,"TotalVolume":3493.0,"TotalValue":303922.0,"DMCAP":184.4,"del_vol":3493.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-07T00:00:00","DayHigh":94.45,"Daylow":87.55,"DayOpen":87.55,"Dayclose":90.95,"TotalVolume":4277.0,"TotalValue":388269.0,"DMCAP":194.09,"del_vol":4277.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-06T00:00:00","DayHigh":96.8,"Daylow":91.61,"DayOpen":96.8,"Dayclose":91.61,"TotalVolume":1550.0,"TotalValue":142170.0,"DMCAP":195.5,"del_vol":1550.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-05T00:00:00","DayHigh":104.85,"Daylow":96.01,"DayOpen":104.85,"Dayclose":96.43,"TotalVolume":3116.0,"TotalValue":307918.0,"DMCAP":205.78,"del_vol":3116.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-04T00:00:00","DayHigh":103.0,"Daylow":97.5,"DayOpen":99.6,"Dayclose":101.06,"TotalVolume":5633.0,"TotalValue":567861.0,"DMCAP":215.66,"del_vol":5633.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-02T00:00:00","DayHigh":100.8,"Daylow":95.95,"DayOpen":95.95,"Dayclose":100.05,"TotalVolume":1240.0,"TotalValue":124021.0,"DMCAP":213.51,"del_vol":1240.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-03-01T00:00:00","DayHigh":96.0,"Daylow":91.0,"DayOpen":91.1,"Dayclose":96.0,"TotalVolume":2414.0,"TotalValue":228160.0,"DMCAP":204.86,"del_vol":2414.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-29T00:00:00","DayHigh":94.9,"Daylow":89.35,"DayOpen":94.05,"Dayclose":91.85,"TotalVolume":3217.0,"TotalValue":291700.0,"DMCAP":196.01,"del_vol":3217.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-28T00:00:00","DayHigh":100.95,"Daylow":94.05,"DayOpen":96.05,"Dayclose":94.05,"TotalVolume":3476.0,"TotalValue":331233.0,"DMCAP":200.7,"del_vol":3476.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-27T00:00:00","DayHigh":105.4,"Daylow":98.2,"DayOpen":105.4,"Dayclose":99.0,"TotalVolume":2283.0,"TotalValue":226633.0,"DMCAP":211.27,"del_vol":2283.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-26T00:00:00","DayHigh":107.3,"Daylow":102.1,"DayOpen":103.75,"Dayclose":102.1,"TotalVolume":2227.0,"TotalValue":230208.0,"DMCAP":217.88,"del_vol":2227.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-23T00:00:00","DayHigh":104.75,"Daylow":101.8,"DayOpen":104.75,"Dayclose":103.8,"TotalVolume":663.0,"TotalValue":69193.0,"DMCAP":221.51,"del_vol":663.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-22T00:00:00","DayHigh":110.05,"Daylow":104.85,"DayOpen":110.05,"Dayclose":105.15,"TotalVolume":5882.0,"TotalValue":617756.0,"DMCAP":224.39,"del_vol":5882.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-21T00:00:00","DayHigh":115.0,"Daylow":109.5,"DayOpen":112.95,"Dayclose":110.35,"TotalVolume":9562.0,"TotalValue":1054940.0,"DMCAP":235.49,"del_vol":9562.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-20T00:00:00","DayHigh":115.75,"Daylow":108.6,"DayOpen":114.0,"Dayclose":112.5,"TotalVolume":3771.0,"TotalValue":424901.0,"DMCAP":240.08,"del_vol":3771.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-19T00:00:00","DayHigh":114.0,"Daylow":111.3,"DayOpen":112.1,"Dayclose":113.95,"TotalVolume":2651.0,"TotalValue":298186.0,"DMCAP":243.17,"del_vol":2651.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-16T00:00:00","DayHigh":113.9,"Daylow":110.25,"DayOpen":111.8,"Dayclose":113.8,"TotalVolume":1720.0,"TotalValue":194082.0,"DMCAP":242.85,"del_vol":1720.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-15T00:00:00","DayHigh":114.35,"Daylow":107.0,"DayOpen":110.0,"Dayclose":112.8,"TotalVolume":3770.0,"TotalValue":415587.0,"DMCAP":240.72,"del_vol":3770.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-14T00:00:00","DayHigh":116.8,"Daylow":107.25,"DayOpen":112.0,"Dayclose":108.95,"TotalVolume":5676.0,"TotalValue":622640.0,"DMCAP":232.5,"del_vol":5676.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-13T00:00:00","DayHigh":114.0,"Daylow":112.85,"DayOpen":114.0,"Dayclose":112.85,"TotalVolume":739.0,"TotalValue":83782.0,"DMCAP":240.82,"del_vol":739.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-12T00:00:00","DayHigh":127.5,"Daylow":118.75,"DayOpen":126.0,"Dayclose":118.75,"TotalVolume":9277.0,"TotalValue":1133561.0,"DMCAP":253.41,"del_vol":9277.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-09T00:00:00","DayHigh":130.0,"Daylow":125.0,"DayOpen":130.0,"Dayclose":125.0,"TotalVolume":3134.0,"TotalValue":393023.0,"DMCAP":266.75,"del_vol":3134.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-08T00:00:00","DayHigh":136.55,"Daylow":129.5,"DayOpen":131.0,"Dayclose":131.55,"TotalVolume":5079.0,"TotalValue":668462.0,"DMCAP":280.73,"del_vol":5079.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-07T00:00:00","DayHigh":133.65,"Daylow":129.05,"DayOpen":131.55,"Dayclose":132.5,"TotalVolume":3584.0,"TotalValue":476070.0,"DMCAP":282.76,"del_vol":3584.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-06T00:00:00","DayHigh":141.95,"Daylow":130.1,"DayOpen":141.95,"Dayclose":131.5,"TotalVolume":5596.0,"TotalValue":736972.0,"DMCAP":280.62,"del_vol":5596.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-05T00:00:00","DayHigh":145.0,"Daylow":134.2,"DayOpen":137.55,"Dayclose":136.55,"TotalVolume":6423.0,"TotalValue":887981.0,"DMCAP":291.4,"del_vol":6423.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-02T00:00:00","DayHigh":141.25,"Daylow":135.5,"DayOpen":140.7,"Dayclose":141.25,"TotalVolume":8499.0,"TotalValue":1193291.0,"DMCAP":301.43,"del_vol":8499.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-02-01T00:00:00","DayHigh":139.8,"Daylow":134.1,"DayOpen":139.8,"Dayclose":134.55,"TotalVolume":2402.0,"TotalValue":325225.0,"DMCAP":287.13,"del_vol":2402.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-31T00:00:00","DayHigh":143.45,"Daylow":137.6,"DayOpen":139.1,"Dayclose":138.45,"TotalVolume":4026.0,"TotalValue":562221.0,"DMCAP":295.45,"del_vol":4026.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-30T00:00:00","DayHigh":146.85,"Daylow":138.35,"DayOpen":146.85,"Dayclose":143.45,"TotalVolume":906.0,"TotalValue":128615.0,"DMCAP":306.12,"del_vol":906.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-29T00:00:00","DayHigh":153.95,"Daylow":141.4,"DayOpen":153.95,"Dayclose":141.6,"TotalVolume":7560.0,"TotalValue":1080560.0,"DMCAP":302.17,"del_vol":7560.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-25T00:00:00","DayHigh":150.0,"Daylow":142.55,"DayOpen":147.0,"Dayclose":148.8,"TotalVolume":9624.0,"TotalValue":1409619.0,"DMCAP":317.54,"del_vol":9624.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-24T00:00:00","DayHigh":156.65,"Daylow":145.95,"DayOpen":149.95,"Dayclose":150.0,"TotalVolume":26688.0,"TotalValue":4081869.0,"DMCAP":320.1,"del_vol":18981.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-23T00:00:00","DayHigh":158.7,"Daylow":146.0,"DayOpen":158.7,"Dayclose":149.2,"TotalVolume":15857.0,"TotalValue":2424716.0,"DMCAP":318.39,"del_vol":8831.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-20T00:00:00","DayHigh":151.8,"Daylow":145.05,"DayOpen":145.05,"Dayclose":151.8,"TotalVolume":7027.0,"TotalValue":1064333.0,"DMCAP":323.94,"del_vol":6249.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-19T00:00:00","DayHigh":148.95,"Daylow":138.95,"DayOpen":142.5,"Dayclose":144.6,"TotalVolume":39171.0,"TotalValue":5603607.0,"DMCAP":308.58,"del_vol":22819.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-18T00:00:00","DayHigh":147.25,"Daylow":128.45,"DayOpen":139.65,"Dayclose":146.25,"TotalVolume":54131.0,"TotalValue":7704941.0,"DMCAP":312.1,"del_vol":31798.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-17T00:00:00","DayHigh":138.8,"Daylow":120.1,"DayOpen":127.7,"Dayclose":133.9,"TotalVolume":24244.0,"TotalValue":3230761.0,"DMCAP":285.74,"del_vol":11808.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-16T00:00:00","DayHigh":134.0,"Daylow":124.75,"DayOpen":129.6,"Dayclose":126.2,"TotalVolume":20865.0,"TotalValue":2681274.0,"DMCAP":269.31,"del_vol":12291.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-15T00:00:00","DayHigh":129.55,"Daylow":115.15,"DayOpen":117.85,"Dayclose":129.55,"TotalVolume":14967.0,"TotalValue":1906375.0,"DMCAP":276.46,"del_vol":12060.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-12T00:00:00","DayHigh":119.0,"Daylow":113.0,"DayOpen":113.0,"Dayclose":117.8,"TotalVolume":4824.0,"TotalValue":565805.0,"DMCAP":251.39,"del_vol":4321.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-11T00:00:00","DayHigh":117.1,"Daylow":113.5,"DayOpen":117.1,"Dayclose":114.95,"TotalVolume":6446.0,"TotalValue":739722.0,"DMCAP":245.3,"del_vol":4782.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-10T00:00:00","DayHigh":123.85,"Daylow":115.5,"DayOpen":123.85,"Dayclose":116.25,"TotalVolume":811.0,"TotalValue":96478.0,"DMCAP":248.08,"del_vol":634.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-09T00:00:00","DayHigh":122.0,"Daylow":115.3,"DayOpen":116.15,"Dayclose":118.15,"TotalVolume":7464.0,"TotalValue":883736.0,"DMCAP":252.13,"del_vol":6128.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-08T00:00:00","DayHigh":120.7,"Daylow":112.95,"DayOpen":119.95,"Dayclose":115.15,"TotalVolume":5307.0,"TotalValue":619255.0,"DMCAP":245.73,"del_vol":2706.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-05T00:00:00","DayHigh":113.85,"Daylow":110.35,"DayOpen":112.0,"Dayclose":110.35,"TotalVolume":3895.0,"TotalValue":436635.0,"DMCAP":235.49,"del_vol":2805.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-04T00:00:00","DayHigh":114.0,"Daylow":110.05,"DayOpen":111.35,"Dayclose":111.05,"TotalVolume":3961.0,"TotalValue":443195.0,"DMCAP":236.98,"del_vol":3217.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-03T00:00:00","DayHigh":113.2,"Daylow":110.0,"DayOpen":111.65,"Dayclose":112.7,"TotalVolume":10110.0,"TotalValue":1128594.0,"DMCAP":240.5,"del_vol":7131.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-02T00:00:00","DayHigh":113.95,"Daylow":109.6,"DayOpen":113.6,"Dayclose":111.0,"TotalVolume":2044.0,"TotalValue":228296.0,"DMCAP":236.87,"del_vol":1801.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2024-01-01T00:00:00","DayHigh":115.4,"Daylow":107.35,"DayOpen":107.4,"Dayclose":114.5,"TotalVolume":860.0,"TotalValue":97686.0,"DMCAP":244.34,"del_vol":545.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-29T00:00:00","DayHigh":112.9,"Daylow":110.45,"DayOpen":112.9,"Dayclose":111.3,"TotalVolume":4415.0,"TotalValue":493189.0,"DMCAP":237.51,"del_vol":4281.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-28T00:00:00","DayHigh":113.45,"Daylow":112.35,"DayOpen":113.45,"Dayclose":112.8,"TotalVolume":1520.0,"TotalValue":171035.0,"DMCAP":240.72,"del_vol":1466.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-27T00:00:00","DayHigh":117.0,"Daylow":111.45,"DayOpen":117.0,"Dayclose":112.05,"TotalVolume":2478.0,"TotalValue":281084.0,"DMCAP":239.11,"del_vol":1567.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-26T00:00:00","DayHigh":116.5,"Daylow":109.1,"DayOpen":116.45,"Dayclose":112.2,"TotalVolume":8387.0,"TotalValue":946840.0,"DMCAP":239.43,"del_vol":5093.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-22T00:00:00","DayHigh":118.4,"Daylow":113.95,"DayOpen":115.8,"Dayclose":114.8,"TotalVolume":3641.0,"TotalValue":422668.0,"DMCAP":244.98,"del_vol":2525.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-21T00:00:00","DayHigh":117.0,"Daylow":100.0,"DayOpen":109.0,"Dayclose":114.95,"TotalVolume":10175.0,"TotalValue":1128139.0,"DMCAP":245.3,"del_vol":7030.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-20T00:00:00","DayHigh":123.0,"Daylow":107.65,"DayOpen":123.0,"Dayclose":109.45,"TotalVolume":19223.0,"TotalValue":2114986.0,"DMCAP":233.57,"del_vol":17197.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-19T00:00:00","DayHigh":125.1,"Daylow":118.6,"DayOpen":125.05,"Dayclose":119.5,"TotalVolume":6181.0,"TotalValue":748594.0,"DMCAP":255.01,"del_vol":5627.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-18T00:00:00","DayHigh":128.15,"Daylow":121.65,"DayOpen":121.65,"Dayclose":124.45,"TotalVolume":3286.0,"TotalValue":414447.0,"DMCAP":265.58,"del_vol":2293.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-15T00:00:00","DayHigh":130.35,"Daylow":122.0,"DayOpen":125.0,"Dayclose":124.1,"TotalVolume":20095.0,"TotalValue":2536534.0,"DMCAP":264.83,"del_vol":13873.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-14T00:00:00","DayHigh":123.9,"Daylow":117.0,"DayOpen":118.7,"Dayclose":123.05,"TotalVolume":8738.0,"TotalValue":1059281.0,"DMCAP":262.59,"del_vol":7260.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-13T00:00:00","DayHigh":121.9,"Daylow":114.0,"DayOpen":114.05,"Dayclose":117.55,"TotalVolume":20728.0,"TotalValue":2459984.0,"DMCAP":250.85,"del_vol":12863.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-12T00:00:00","DayHigh":118.05,"Daylow":112.15,"DayOpen":113.0,"Dayclose":113.15,"TotalVolume":4042.0,"TotalValue":462366.0,"DMCAP":241.46,"del_vol":2772.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-11T00:00:00","DayHigh":118.3,"Daylow":112.5,"DayOpen":117.45,"Dayclose":112.5,"TotalVolume":1116.0,"TotalValue":128845.0,"DMCAP":240.08,"del_vol":942.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-08T00:00:00","DayHigh":120.15,"Daylow":112.7,"DayOpen":112.7,"Dayclose":113.5,"TotalVolume":17486.0,"TotalValue":2022210.0,"DMCAP":242.21,"del_vol":13969.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-07T00:00:00","DayHigh":122.35,"Daylow":114.9,"DayOpen":120.0,"Dayclose":118.0,"TotalVolume":27482.0,"TotalValue":3292282.0,"DMCAP":251.81,"del_vol":21192.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-06T00:00:00","DayHigh":114.5,"Daylow":109.0,"DayOpen":109.0,"Dayclose":114.5,"TotalVolume":7407.0,"TotalValue":839416.0,"DMCAP":244.34,"del_vol":6272.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-05T00:00:00","DayHigh":113.25,"Daylow":107.7,"DayOpen":111.4,"Dayclose":109.05,"TotalVolume":11933.0,"TotalValue":1330293.0,"DMCAP":232.71,"del_vol":9139.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-04T00:00:00","DayHigh":112.7,"Daylow":107.0,"DayOpen":107.55,"Dayclose":111.4,"TotalVolume":34310.0,"TotalValue":3844661.0,"DMCAP":237.73,"del_vol":20410.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-12-01T00:00:00","DayHigh":111.9,"Daylow":107.0,"DayOpen":108.45,"Dayclose":107.35,"TotalVolume":2150.0,"TotalValue":232899.0,"DMCAP":229.08,"del_vol":1452.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-30T00:00:00","DayHigh":110.75,"Daylow":105.99,"DayOpen":107.0,"Dayclose":109.18,"TotalVolume":15580.0,"TotalValue":1710550.0,"DMCAP":232.99,"del_vol":11155.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-29T00:00:00","DayHigh":107.41,"Daylow":105.11,"DayOpen":106.61,"Dayclose":105.48,"TotalVolume":2883.0,"TotalValue":307269.0,"DMCAP":225.09,"del_vol":1732.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-28T00:00:00","DayHigh":112.0,"Daylow":104.5,"DayOpen":105.21,"Dayclose":108.46,"TotalVolume":6770.0,"TotalValue":725333.0,"DMCAP":231.45,"del_vol":4341.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-24T00:00:00","DayHigh":112.8,"Daylow":106.05,"DayOpen":110.1,"Dayclose":107.34,"TotalVolume":21653.0,"TotalValue":2385931.0,"DMCAP":229.06,"del_vol":12830.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-23T00:00:00","DayHigh":109.14,"Daylow":99.6,"DayOpen":106.0,"Dayclose":109.14,"TotalVolume":54212.0,"TotalValue":5875604.0,"DMCAP":232.9,"del_vol":34692.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-22T00:00:00","DayHigh":109.75,"Daylow":103.95,"DayOpen":105.02,"Dayclose":103.95,"TotalVolume":25914.0,"TotalValue":2751231.0,"DMCAP":221.83,"del_vol":16804.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-21T00:00:00","DayHigh":109.47,"Daylow":105.01,"DayOpen":106.0,"Dayclose":109.42,"TotalVolume":124676.0,"TotalValue":13613598.0,"DMCAP":233.5,"del_vol":99662.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-20T00:00:00","DayHigh":111.64,"Daylow":102.0,"DayOpen":111.64,"Dayclose":104.26,"TotalVolume":117316.0,"TotalValue":12932747.0,"DMCAP":222.49,"del_vol":81656.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-17T00:00:00","DayHigh":106.33,"Daylow":106.0,"DayOpen":106.33,"Dayclose":106.33,"TotalVolume":47195.0,"TotalValue":5018170.0,"DMCAP":226.91,"del_vol":42193.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-16T00:00:00","DayHigh":101.27,"Daylow":95.62,"DayOpen":96.46,"Dayclose":101.27,"TotalVolume":28254.0,"TotalValue":2838109.0,"DMCAP":216.11,"del_vol":19058.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-15T00:00:00","DayHigh":97.45,"Daylow":96.01,"DayOpen":97.2,"Dayclose":96.45,"TotalVolume":3848.0,"TotalValue":372128.0,"DMCAP":205.82,"del_vol":3848.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-13T00:00:00","DayHigh":100.25,"Daylow":98.0,"DayOpen":100.25,"Dayclose":98.97,"TotalVolume":3267.0,"TotalValue":321707.0,"DMCAP":211.2,"del_vol":2590.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-12T00:00:00","DayHigh":99.27,"Daylow":95.0,"DayOpen":95.0,"Dayclose":99.26,"TotalVolume":2421.0,"TotalValue":239719.0,"DMCAP":211.82,"del_vol":1788.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-10T00:00:00","DayHigh":97.4,"Daylow":94.55,"DayOpen":94.61,"Dayclose":94.55,"TotalVolume":1065.0,"TotalValue":102795.0,"DMCAP":201.77,"del_vol":1065.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-09T00:00:00","DayHigh":98.25,"Daylow":96.99,"DayOpen":98.25,"Dayclose":96.99,"TotalVolume":448.0,"TotalValue":43916.0,"DMCAP":206.98,"del_vol":408.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-08T00:00:00","DayHigh":103.94,"Daylow":98.05,"DayOpen":103.94,"Dayclose":98.46,"TotalVolume":2638.0,"TotalValue":262874.0,"DMCAP":210.11,"del_vol":2342.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-07T00:00:00","DayHigh":99.91,"Daylow":97.8,"DayOpen":97.8,"Dayclose":99.91,"TotalVolume":4758.0,"TotalValue":474458.0,"DMCAP":213.21,"del_vol":4574.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-06T00:00:00","DayHigh":95.16,"Daylow":90.5,"DayOpen":90.5,"Dayclose":95.16,"TotalVolume":894.0,"TotalValue":84659.0,"DMCAP":203.07,"del_vol":894.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-03T00:00:00","DayHigh":90.8,"Daylow":88.51,"DayOpen":90.8,"Dayclose":90.63,"TotalVolume":823.0,"TotalValue":73958.0,"DMCAP":193.4,"del_vol":823.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-02T00:00:00","DayHigh":88.4,"Daylow":88.4,"DayOpen":88.4,"Dayclose":88.4,"TotalVolume":8.0,"TotalValue":707.0,"DMCAP":188.65,"del_vol":8.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-11-01T00:00:00","DayHigh":90.99,"Daylow":88.32,"DayOpen":89.0,"Dayclose":88.34,"TotalVolume":695.0,"TotalValue":61844.0,"DMCAP":188.52,"del_vol":695.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-31T00:00:00","DayHigh":89.0,"Daylow":89.0,"DayOpen":89.0,"Dayclose":89.0,"TotalVolume":150.0,"TotalValue":13350.0,"DMCAP":189.93,"del_vol":150.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-30T00:00:00","DayHigh":90.1,"Daylow":86.11,"DayOpen":90.1,"Dayclose":87.01,"TotalVolume":396.0,"TotalValue":34165.0,"DMCAP":185.68,"del_vol":396.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-27T00:00:00","DayHigh":87.3,"Daylow":86.4,"DayOpen":87.3,"Dayclose":87.3,"TotalVolume":54.0,"TotalValue":4706.0,"DMCAP":186.3,"del_vol":54.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-26T00:00:00","DayHigh":85.0,"Daylow":81.84,"DayOpen":83.0,"Dayclose":83.37,"TotalVolume":4626.0,"TotalValue":380438.0,"DMCAP":177.91,"del_vol":4626.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-25T00:00:00","DayHigh":91.6,"Daylow":86.14,"DayOpen":90.0,"Dayclose":86.14,"TotalVolume":1171.0,"TotalValue":102015.0,"DMCAP":183.82,"del_vol":1171.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-23T00:00:00","DayHigh":100.15,"Daylow":90.67,"DayOpen":100.15,"Dayclose":90.67,"TotalVolume":2156.0,"TotalValue":196734.0,"DMCAP":193.49,"del_vol":2156.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-20T00:00:00","DayHigh":98.5,"Daylow":95.35,"DayOpen":96.1,"Dayclose":95.44,"TotalVolume":1510.0,"TotalValue":145253.0,"DMCAP":203.67,"del_vol":1510.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-19T00:00:00","DayHigh":95.0,"Daylow":94.03,"DayOpen":94.05,"Dayclose":94.81,"TotalVolume":1284.0,"TotalValue":121526.0,"DMCAP":202.32,"del_vol":1284.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-18T00:00:00","DayHigh":96.0,"Daylow":93.25,"DayOpen":93.25,"Dayclose":94.18,"TotalVolume":279.0,"TotalValue":26075.0,"DMCAP":200.98,"del_vol":279.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-17T00:00:00","DayHigh":96.98,"Daylow":92.0,"DayOpen":96.98,"Dayclose":92.83,"TotalVolume":6560.0,"TotalValue":611051.0,"DMCAP":198.1,"del_vol":6560.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-16T00:00:00","DayHigh":97.4,"Daylow":93.23,"DayOpen":97.4,"Dayclose":95.0,"TotalVolume":1755.0,"TotalValue":165726.0,"DMCAP":202.73,"del_vol":1755.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-13T00:00:00","DayHigh":95.0,"Daylow":92.55,"DayOpen":95.0,"Dayclose":94.44,"TotalVolume":1625.0,"TotalValue":152431.0,"DMCAP":201.53,"del_vol":1625.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-12T00:00:00","DayHigh":98.05,"Daylow":95.0,"DayOpen":98.05,"Dayclose":95.04,"TotalVolume":8612.0,"TotalValue":830066.0,"DMCAP":202.82,"del_vol":8612.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-11T00:00:00","DayHigh":100.0,"Daylow":96.55,"DayOpen":99.95,"Dayclose":100.0,"TotalVolume":6010.0,"TotalValue":589436.0,"DMCAP":213.4,"del_vol":6010.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-10T00:00:00","DayHigh":101.15,"Daylow":95.55,"DayOpen":101.15,"Dayclose":98.59,"TotalVolume":5339.0,"TotalValue":523047.0,"DMCAP":210.39,"del_vol":5339.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-09T00:00:00","DayHigh":108.0,"Daylow":99.9,"DayOpen":108.0,"Dayclose":100.49,"TotalVolume":6906.0,"TotalValue":702866.0,"DMCAP":214.45,"del_vol":6906.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-06T00:00:00","DayHigh":108.1,"Daylow":103.0,"DayOpen":104.6,"Dayclose":105.15,"TotalVolume":25759.0,"TotalValue":2731957.0,"DMCAP":224.39,"del_vol":25759.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-05T00:00:00","DayHigh":107.6,"Daylow":101.7,"DayOpen":103.74,"Dayclose":102.98,"TotalVolume":14177.0,"TotalValue":1487783.0,"DMCAP":219.76,"del_vol":8139.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-04T00:00:00","DayHigh":104.99,"Daylow":96.65,"DayOpen":104.99,"Dayclose":101.23,"TotalVolume":20584.0,"TotalValue":2065363.0,"DMCAP":216.02,"del_vol":17336.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-10-03T00:00:00","DayHigh":104.55,"Daylow":98.6,"DayOpen":99.0,"Dayclose":101.65,"TotalVolume":29783.0,"TotalValue":3038397.0,"DMCAP":216.92,"del_vol":19301.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-29T00:00:00","DayHigh":100.6,"Daylow":95.96,"DayOpen":97.41,"Dayclose":98.79,"TotalVolume":13346.0,"TotalValue":1317110.0,"DMCAP":210.82,"del_vol":10832.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-28T00:00:00","DayHigh":105.0,"Daylow":98.22,"DayOpen":100.15,"Dayclose":98.89,"TotalVolume":90942.0,"TotalValue":9261643.0,"DMCAP":211.03,"del_vol":61830.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-27T00:00:00","DayHigh":105.07,"Daylow":87.71,"DayOpen":87.71,"Dayclose":99.99,"TotalVolume":240244.0,"TotalValue":23955136.0,"DMCAP":213.38,"del_vol":90409.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-26T00:00:00","DayHigh":91.1,"Daylow":81.65,"DayOpen":83.35,"Dayclose":87.56,"TotalVolume":43967.0,"TotalValue":3878562.0,"DMCAP":186.85,"del_vol":23126.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-25T00:00:00","DayHigh":83.5,"Daylow":77.0,"DayOpen":77.0,"Dayclose":83.23,"TotalVolume":4622.0,"TotalValue":376602.0,"DMCAP":177.61,"del_vol":3279.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-22T00:00:00","DayHigh":82.3,"Daylow":79.2,"DayOpen":82.0,"Dayclose":79.5,"TotalVolume":2179.0,"TotalValue":175376.0,"DMCAP":169.65,"del_vol":1654.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-21T00:00:00","DayHigh":86.0,"Daylow":81.0,"DayOpen":83.0,"Dayclose":81.41,"TotalVolume":26718.0,"TotalValue":2214604.0,"DMCAP":173.73,"del_vol":17278.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-20T00:00:00","DayHigh":85.75,"Daylow":78.7,"DayOpen":78.7,"Dayclose":81.2,"TotalVolume":39426.0,"TotalValue":3287188.0,"DMCAP":173.28,"del_vol":22931.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-18T00:00:00","DayHigh":81.9,"Daylow":76.84,"DayOpen":77.77,"Dayclose":77.1,"TotalVolume":7340.0,"TotalValue":583262.0,"DMCAP":164.53,"del_vol":5216.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-15T00:00:00","DayHigh":81.0,"Daylow":76.6,"DayOpen":78.45,"Dayclose":78.46,"TotalVolume":6730.0,"TotalValue":535735.0,"DMCAP":167.43,"del_vol":4716.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-14T00:00:00","DayHigh":81.45,"Daylow":76.25,"DayOpen":77.66,"Dayclose":78.0,"TotalVolume":28137.0,"TotalValue":2210738.0,"DMCAP":166.45,"del_vol":19309.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-13T00:00:00","DayHigh":76.48,"Daylow":70.55,"DayOpen":71.45,"Dayclose":76.0,"TotalVolume":16774.0,"TotalValue":1255538.0,"DMCAP":162.18,"del_vol":13162.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-12T00:00:00","DayHigh":74.0,"Daylow":69.0,"DayOpen":73.25,"Dayclose":70.1,"TotalVolume":29210.0,"TotalValue":2097542.0,"DMCAP":149.59,"del_vol":26902.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-11T00:00:00","DayHigh":73.0,"Daylow":72.52,"DayOpen":73.0,"Dayclose":72.64,"TotalVolume":1160.0,"TotalValue":84282.0,"DMCAP":155.01,"del_vol":1150.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-08T00:00:00","DayHigh":75.0,"Daylow":72.6,"DayOpen":74.1,"Dayclose":73.82,"TotalVolume":5231.0,"TotalValue":387055.0,"DMCAP":157.53,"del_vol":3812.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-07T00:00:00","DayHigh":74.85,"Daylow":73.25,"DayOpen":74.54,"Dayclose":73.95,"TotalVolume":5073.0,"TotalValue":375786.0,"DMCAP":157.81,"del_vol":1432.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-06T00:00:00","DayHigh":75.78,"Daylow":73.9,"DayOpen":75.78,"Dayclose":73.9,"TotalVolume":405.0,"TotalValue":30233.0,"DMCAP":157.7,"del_vol":402.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-05T00:00:00","DayHigh":76.45,"Daylow":73.25,"DayOpen":74.5,"Dayclose":74.35,"TotalVolume":1966.0,"TotalValue":146460.0,"DMCAP":158.66,"del_vol":1859.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-04T00:00:00","DayHigh":76.17,"Daylow":73.05,"DayOpen":73.25,"Dayclose":74.98,"TotalVolume":3511.0,"TotalValue":261790.0,"DMCAP":160.01,"del_vol":1946.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-09-01T00:00:00","DayHigh":76.43,"Daylow":72.25,"DayOpen":72.25,"Dayclose":74.38,"TotalVolume":12195.0,"TotalValue":915963.0,"DMCAP":158.73,"del_vol":6310.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-31T00:00:00","DayHigh":75.85,"Daylow":71.45,"DayOpen":71.45,"Dayclose":73.02,"TotalVolume":3010.0,"TotalValue":222338.0,"DMCAP":155.82,"del_vol":2130.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-30T00:00:00","DayHigh":79.0,"Daylow":72.8,"DayOpen":73.98,"Dayclose":72.81,"TotalVolume":7393.0,"TotalValue":547965.0,"DMCAP":155.38,"del_vol":4705.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-29T00:00:00","DayHigh":73.9,"Daylow":71.2,"DayOpen":71.2,"Dayclose":73.28,"TotalVolume":6414.0,"TotalValue":468189.0,"DMCAP":156.38,"del_vol":5337.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-28T00:00:00","DayHigh":71.6,"Daylow":70.3,"DayOpen":71.26,"Dayclose":70.3,"TotalVolume":780.0,"TotalValue":54934.0,"DMCAP":150.02,"del_vol":778.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-25T00:00:00","DayHigh":70.85,"Daylow":68.95,"DayOpen":69.7,"Dayclose":70.35,"TotalVolume":1467.0,"TotalValue":103431.0,"DMCAP":150.13,"del_vol":1148.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-24T00:00:00","DayHigh":70.64,"Daylow":69.5,"DayOpen":70.35,"Dayclose":69.62,"TotalVolume":411.0,"TotalValue":28685.0,"DMCAP":148.57,"del_vol":308.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-23T00:00:00","DayHigh":71.99,"Daylow":69.3,"DayOpen":71.99,"Dayclose":70.21,"TotalVolume":2159.0,"TotalValue":151112.0,"DMCAP":149.83,"del_vol":1996.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-22T00:00:00","DayHigh":71.63,"Daylow":69.3,"DayOpen":71.63,"Dayclose":69.88,"TotalVolume":4384.0,"TotalValue":309202.0,"DMCAP":149.12,"del_vol":4230.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-21T00:00:00","DayHigh":73.67,"Daylow":68.0,"DayOpen":68.95,"Dayclose":71.63,"TotalVolume":4544.0,"TotalValue":321041.0,"DMCAP":152.86,"del_vol":2836.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-18T00:00:00","DayHigh":69.13,"Daylow":67.05,"DayOpen":69.13,"Dayclose":67.86,"TotalVolume":26991.0,"TotalValue":1812021.0,"DMCAP":144.81,"del_vol":26172.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-17T00:00:00","DayHigh":70.0,"Daylow":69.16,"DayOpen":70.0,"Dayclose":69.99,"TotalVolume":1989.0,"TotalValue":138393.0,"DMCAP":149.36,"del_vol":95.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-16T00:00:00","DayHigh":74.0,"Daylow":68.92,"DayOpen":74.0,"Dayclose":69.26,"TotalVolume":3421.0,"TotalValue":237299.0,"DMCAP":147.8,"del_vol":1009.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-14T00:00:00","DayHigh":69.75,"Daylow":68.0,"DayOpen":69.0,"Dayclose":69.1,"TotalVolume":1485.0,"TotalValue":103049.0,"DMCAP":147.46,"del_vol":761.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-11T00:00:00","DayHigh":69.15,"Daylow":67.99,"DayOpen":68.75,"Dayclose":68.33,"TotalVolume":5204.0,"TotalValue":356575.0,"DMCAP":145.82,"del_vol":3812.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-10T00:00:00","DayHigh":69.93,"Daylow":68.03,"DayOpen":69.49,"Dayclose":68.08,"TotalVolume":3514.0,"TotalValue":242023.0,"DMCAP":145.28,"del_vol":2555.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-09T00:00:00","DayHigh":69.0,"Daylow":68.24,"DayOpen":68.75,"Dayclose":68.29,"TotalVolume":1444.0,"TotalValue":98990.0,"DMCAP":145.73,"del_vol":1098.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-08T00:00:00","DayHigh":70.97,"Daylow":68.2,"DayOpen":70.0,"Dayclose":68.75,"TotalVolume":3890.0,"TotalValue":270085.0,"DMCAP":146.71,"del_vol":2088.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-07T00:00:00","DayHigh":72.95,"Daylow":69.66,"DayOpen":71.99,"Dayclose":69.98,"TotalVolume":20512.0,"TotalValue":1459102.0,"DMCAP":149.34,"del_vol":18870.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-04T00:00:00","DayHigh":76.45,"Daylow":70.05,"DayOpen":75.0,"Dayclose":72.34,"TotalVolume":4215.0,"TotalValue":313045.0,"DMCAP":154.37,"del_vol":2960.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-03T00:00:00","DayHigh":76.8,"Daylow":73.8,"DayOpen":73.9,"Dayclose":75.55,"TotalVolume":4272.0,"TotalValue":322646.0,"DMCAP":161.22,"del_vol":2706.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-02T00:00:00","DayHigh":74.9,"Daylow":73.25,"DayOpen":74.6,"Dayclose":73.67,"TotalVolume":9748.0,"TotalValue":719368.0,"DMCAP":157.21,"del_vol":7944.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-08-01T00:00:00","DayHigh":75.55,"Daylow":73.1,"DayOpen":75.55,"Dayclose":73.31,"TotalVolume":26045.0,"TotalValue":1928878.0,"DMCAP":156.44,"del_vol":10811.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-31T00:00:00","DayHigh":75.6,"Daylow":73.1,"DayOpen":75.5,"Dayclose":73.88,"TotalVolume":58581.0,"TotalValue":4364619.0,"DMCAP":157.66,"del_vol":27906.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-28T00:00:00","DayHigh":75.75,"Daylow":72.06,"DayOpen":73.0,"Dayclose":73.25,"TotalVolume":26990.0,"TotalValue":1981669.0,"DMCAP":156.32,"del_vol":11710.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-27T00:00:00","DayHigh":73.8,"Daylow":71.45,"DayOpen":72.8,"Dayclose":72.53,"TotalVolume":17108.0,"TotalValue":1243100.0,"DMCAP":154.78,"del_vol":7078.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-26T00:00:00","DayHigh":72.95,"Daylow":71.25,"DayOpen":72.0,"Dayclose":71.25,"TotalVolume":26.0,"TotalValue":1872.0,"DMCAP":152.05,"del_vol":25.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-25T00:00:00","DayHigh":73.7,"Daylow":71.8,"DayOpen":73.31,"Dayclose":71.8,"TotalVolume":1774.0,"TotalValue":129443.0,"DMCAP":153.22,"del_vol":679.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-24T00:00:00","DayHigh":74.02,"Daylow":70.35,"DayOpen":72.47,"Dayclose":73.26,"TotalVolume":8525.0,"TotalValue":622079.0,"DMCAP":156.34,"del_vol":4880.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-21T00:00:00","DayHigh":72.8,"Daylow":70.84,"DayOpen":71.05,"Dayclose":71.99,"TotalVolume":1689.0,"TotalValue":120224.0,"DMCAP":153.63,"del_vol":1056.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-20T00:00:00","DayHigh":71.52,"Daylow":70.26,"DayOpen":71.52,"Dayclose":71.05,"TotalVolume":2546.0,"TotalValue":180814.0,"DMCAP":151.62,"del_vol":772.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-19T00:00:00","DayHigh":72.65,"Daylow":69.95,"DayOpen":71.85,"Dayclose":71.25,"TotalVolume":11806.0,"TotalValue":831274.0,"DMCAP":152.05,"del_vol":3214.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-18T00:00:00","DayHigh":71.99,"Daylow":69.8,"DayOpen":70.5,"Dayclose":71.5,"TotalVolume":14535.0,"TotalValue":1032106.0,"DMCAP":152.58,"del_vol":2505.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-17T00:00:00","DayHigh":74.49,"Daylow":66.55,"DayOpen":68.35,"Dayclose":71.36,"TotalVolume":67164.0,"TotalValue":4725077.0,"DMCAP":152.28,"del_vol":9941.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-14T00:00:00","DayHigh":69.35,"Daylow":68.6,"DayOpen":69.35,"Dayclose":69.0,"TotalVolume":2226.0,"TotalValue":153717.0,"DMCAP":147.25,"del_vol":1554.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-13T00:00:00","DayHigh":71.25,"Daylow":67.96,"DayOpen":70.1,"Dayclose":68.08,"TotalVolume":5542.0,"TotalValue":387640.0,"DMCAP":145.28,"del_vol":2762.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-12T00:00:00","DayHigh":71.3,"Daylow":70.01,"DayOpen":71.3,"Dayclose":70.88,"TotalVolume":5017.0,"TotalValue":354862.0,"DMCAP":151.26,"del_vol":2444.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-11T00:00:00","DayHigh":71.05,"Daylow":68.81,"DayOpen":69.74,"Dayclose":70.53,"TotalVolume":11650.0,"TotalValue":813384.0,"DMCAP":150.51,"del_vol":3422.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-10T00:00:00","DayHigh":70.64,"Daylow":67.49,"DayOpen":69.61,"Dayclose":70.1,"TotalVolume":842.0,"TotalValue":57407.0,"DMCAP":149.59,"del_vol":821.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-07T00:00:00","DayHigh":73.85,"Daylow":67.05,"DayOpen":67.06,"Dayclose":70.64,"TotalVolume":8554.0,"TotalValue":607052.0,"DMCAP":150.75,"del_vol":5102.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-06T00:00:00","DayHigh":73.95,"Daylow":71.95,"DayOpen":72.95,"Dayclose":73.86,"TotalVolume":807.0,"TotalValue":59237.0,"DMCAP":157.62,"del_vol":806.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-05T00:00:00","DayHigh":72.8,"Daylow":69.7,"DayOpen":70.48,"Dayclose":71.5,"TotalVolume":1868.0,"TotalValue":131383.0,"DMCAP":152.58,"del_vol":708.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-04T00:00:00","DayHigh":71.9,"Daylow":62.5,"DayOpen":62.5,"Dayclose":70.15,"TotalVolume":3739.0,"TotalValue":263950.0,"DMCAP":149.7,"del_vol":2674.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-07-03T00:00:00","DayHigh":73.9,"Daylow":67.25,"DayOpen":72.49,"Dayclose":68.89,"TotalVolume":6056.0,"TotalValue":426520.0,"DMCAP":147.01,"del_vol":4488.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-30T00:00:00","DayHigh":68.9,"Daylow":66.5,"DayOpen":67.31,"Dayclose":68.5,"TotalVolume":5841.0,"TotalValue":397142.0,"DMCAP":146.18,"del_vol":796.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-28T00:00:00","DayHigh":69.33,"Daylow":67.2,"DayOpen":68.25,"Dayclose":67.74,"TotalVolume":1995.0,"TotalValue":136719.0,"DMCAP":144.56,"del_vol":222.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-27T00:00:00","DayHigh":72.99,"Daylow":67.41,"DayOpen":67.5,"Dayclose":67.85,"TotalVolume":1860.0,"TotalValue":130833.0,"DMCAP":144.79,"del_vol":1135.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-26T00:00:00","DayHigh":68.2,"Daylow":64.65,"DayOpen":68.2,"Dayclose":66.12,"TotalVolume":5545.0,"TotalValue":362689.0,"DMCAP":141.1,"del_vol":5259.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-23T00:00:00","DayHigh":71.5,"Daylow":67.56,"DayOpen":69.96,"Dayclose":67.79,"TotalVolume":4249.0,"TotalValue":295044.0,"DMCAP":144.66,"del_vol":2393.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-22T00:00:00","DayHigh":72.39,"Daylow":70.21,"DayOpen":71.41,"Dayclose":71.03,"TotalVolume":5721.0,"TotalValue":407988.0,"DMCAP":151.58,"del_vol":1300.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-21T00:00:00","DayHigh":73.05,"Daylow":68.91,"DayOpen":68.91,"Dayclose":72.02,"TotalVolume":4270.0,"TotalValue":310212.0,"DMCAP":153.69,"del_vol":3914.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-20T00:00:00","DayHigh":70.25,"Daylow":69.0,"DayOpen":70.1,"Dayclose":69.91,"TotalVolume":1379.0,"TotalValue":96132.0,"DMCAP":149.19,"del_vol":684.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-19T00:00:00","DayHigh":72.5,"Daylow":66.45,"DayOpen":67.7,"Dayclose":70.78,"TotalVolume":5231.0,"TotalValue":364154.0,"DMCAP":151.04,"del_vol":1988.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-16T00:00:00","DayHigh":68.35,"Daylow":66.55,"DayOpen":67.0,"Dayclose":67.83,"TotalVolume":2084.0,"TotalValue":139794.0,"DMCAP":144.75,"del_vol":861.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-15T00:00:00","DayHigh":68.15,"Daylow":65.45,"DayOpen":68.01,"Dayclose":65.58,"TotalVolume":3359.0,"TotalValue":224246.0,"DMCAP":139.95,"del_vol":2220.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-14T00:00:00","DayHigh":69.35,"Daylow":65.25,"DayOpen":67.2,"Dayclose":67.22,"TotalVolume":2335.0,"TotalValue":156394.0,"DMCAP":143.45,"del_vol":2075.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-13T00:00:00","DayHigh":68.65,"Daylow":65.7,"DayOpen":66.5,"Dayclose":66.69,"TotalVolume":1730.0,"TotalValue":115279.0,"DMCAP":142.32,"del_vol":1500.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-12T00:00:00","DayHigh":68.35,"Daylow":67.1,"DayOpen":67.7,"Dayclose":67.1,"TotalVolume":2446.0,"TotalValue":165200.0,"DMCAP":143.19,"del_vol":468.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-09T00:00:00","DayHigh":69.5,"Daylow":67.2,"DayOpen":68.0,"Dayclose":67.2,"TotalVolume":6635.0,"TotalValue":453481.0,"DMCAP":143.4,"del_vol":1992.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-08T00:00:00","DayHigh":67.94,"Daylow":65.32,"DayOpen":65.32,"Dayclose":65.58,"TotalVolume":9972.0,"TotalValue":666633.0,"DMCAP":139.95,"del_vol":498.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-07T00:00:00","DayHigh":67.29,"Daylow":66.0,"DayOpen":67.29,"Dayclose":66.0,"TotalVolume":953.0,"TotalValue":63617.0,"DMCAP":140.84,"del_vol":951.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-06T00:00:00","DayHigh":68.3,"Daylow":65.12,"DayOpen":65.5,"Dayclose":67.08,"TotalVolume":1391.0,"TotalValue":92779.0,"DMCAP":143.15,"del_vol":264.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-05T00:00:00","DayHigh":67.0,"Daylow":65.1,"DayOpen":65.98,"Dayclose":65.54,"TotalVolume":875.0,"TotalValue":57588.0,"DMCAP":139.86,"del_vol":737.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-02T00:00:00","DayHigh":67.55,"Daylow":65.61,"DayOpen":65.61,"Dayclose":65.84,"TotalVolume":1616.0,"TotalValue":106935.0,"DMCAP":140.5,"del_vol":808.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-06-01T00:00:00","DayHigh":75.95,"Daylow":63.05,"DayOpen":67.0,"Dayclose":66.29,"TotalVolume":2824.0,"TotalValue":197170.0,"DMCAP":141.46,"del_vol":1876.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-31T00:00:00","DayHigh":69.5,"Daylow":66.6,"DayOpen":68.94,"Dayclose":67.01,"TotalVolume":1874.0,"TotalValue":126029.0,"DMCAP":143.0,"del_vol":1790.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-30T00:00:00","DayHigh":70.05,"Daylow":67.56,"DayOpen":68.0,"Dayclose":68.5,"TotalVolume":2362.0,"TotalValue":163640.0,"DMCAP":146.18,"del_vol":2064.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-29T00:00:00","DayHigh":66.55,"Daylow":65.0,"DayOpen":65.5,"Dayclose":65.59,"TotalVolume":782.0,"TotalValue":51049.0,"DMCAP":139.97,"del_vol":624.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-26T00:00:00","DayHigh":67.0,"Daylow":65.2,"DayOpen":65.2,"Dayclose":66.34,"TotalVolume":1815.0,"TotalValue":120170.0,"DMCAP":141.57,"del_vol":921.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-25T00:00:00","DayHigh":68.0,"Daylow":61.06,"DayOpen":61.06,"Dayclose":66.09,"TotalVolume":1320.0,"TotalValue":88946.0,"DMCAP":141.04,"del_vol":1284.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-24T00:00:00","DayHigh":66.75,"Daylow":65.88,"DayOpen":66.24,"Dayclose":66.01,"TotalVolume":486.0,"TotalValue":32207.0,"DMCAP":140.87,"del_vol":470.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-23T00:00:00","DayHigh":68.1,"Daylow":60.5,"DayOpen":60.5,"Dayclose":66.71,"TotalVolume":2185.0,"TotalValue":145785.0,"DMCAP":142.36,"del_vol":423.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-22T00:00:00","DayHigh":67.5,"Daylow":65.0,"DayOpen":65.0,"Dayclose":65.91,"TotalVolume":826.0,"TotalValue":54535.0,"DMCAP":140.65,"del_vol":519.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-19T00:00:00","DayHigh":66.75,"Daylow":64.55,"DayOpen":64.66,"Dayclose":66.25,"TotalVolume":1533.0,"TotalValue":100355.0,"DMCAP":141.38,"del_vol":449.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-18T00:00:00","DayHigh":68.09,"Daylow":64.73,"DayOpen":66.84,"Dayclose":66.0,"TotalVolume":6612.0,"TotalValue":440694.0,"DMCAP":140.84,"del_vol":6376.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-17T00:00:00","DayHigh":76.99,"Daylow":64.85,"DayOpen":76.99,"Dayclose":66.84,"TotalVolume":2427.0,"TotalValue":163151.0,"DMCAP":142.64,"del_vol":2312.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-16T00:00:00","DayHigh":69.4,"Daylow":66.9,"DayOpen":69.04,"Dayclose":67.25,"TotalVolume":1471.0,"TotalValue":99676.0,"DMCAP":143.51,"del_vol":970.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-15T00:00:00","DayHigh":70.05,"Daylow":68.0,"DayOpen":69.95,"Dayclose":68.03,"TotalVolume":7473.0,"TotalValue":515865.0,"DMCAP":145.18,"del_vol":6153.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-12T00:00:00","DayHigh":77.89,"Daylow":73.95,"DayOpen":77.89,"Dayclose":74.81,"TotalVolume":5338.0,"TotalValue":402488.0,"DMCAP":159.64,"del_vol":2880.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-11T00:00:00","DayHigh":75.0,"Daylow":71.95,"DayOpen":72.59,"Dayclose":73.72,"TotalVolume":2084.0,"TotalValue":154077.0,"DMCAP":157.32,"del_vol":1970.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-10T00:00:00","DayHigh":72.3,"Daylow":70.33,"DayOpen":71.94,"Dayclose":70.57,"TotalVolume":922.0,"TotalValue":65310.0,"DMCAP":150.6,"del_vol":835.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-09T00:00:00","DayHigh":72.35,"Daylow":69.82,"DayOpen":71.05,"Dayclose":71.94,"TotalVolume":1433.0,"TotalValue":101714.0,"DMCAP":153.52,"del_vol":478.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-08T00:00:00","DayHigh":73.8,"Daylow":70.02,"DayOpen":72.0,"Dayclose":71.05,"TotalVolume":2565.0,"TotalValue":184390.0,"DMCAP":151.62,"del_vol":1241.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-05T00:00:00","DayHigh":73.6,"Daylow":70.7,"DayOpen":72.5,"Dayclose":70.7,"TotalVolume":1161.0,"TotalValue":83453.0,"DMCAP":150.87,"del_vol":1038.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-04T00:00:00","DayHigh":73.0,"Daylow":70.55,"DayOpen":71.05,"Dayclose":71.63,"TotalVolume":1883.0,"TotalValue":135594.0,"DMCAP":152.86,"del_vol":953.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-03T00:00:00","DayHigh":74.5,"Daylow":68.85,"DayOpen":70.0,"Dayclose":72.49,"TotalVolume":4920.0,"TotalValue":351299.0,"DMCAP":154.69,"del_vol":4118.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-05-02T00:00:00","DayHigh":72.6,"Daylow":68.31,"DayOpen":72.35,"Dayclose":69.74,"TotalVolume":1343.0,"TotalValue":95632.0,"DMCAP":148.83,"del_vol":1125.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-28T00:00:00","DayHigh":73.61,"Daylow":69.5,"DayOpen":72.6,"Dayclose":71.92,"TotalVolume":4439.0,"TotalValue":318003.0,"DMCAP":153.48,"del_vol":1478.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-27T00:00:00","DayHigh":75.47,"Daylow":64.4,"DayOpen":64.4,"Dayclose":73.72,"TotalVolume":6768.0,"TotalValue":490743.0,"DMCAP":157.32,"del_vol":4329.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-26T00:00:00","DayHigh":67.44,"Daylow":65.31,"DayOpen":65.9,"Dayclose":67.44,"TotalVolume":2040.0,"TotalValue":135580.0,"DMCAP":143.92,"del_vol":0.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-25T00:00:00","DayHigh":68.68,"Daylow":66.39,"DayOpen":68.49,"Dayclose":66.39,"TotalVolume":2226.0,"TotalValue":151378.0,"DMCAP":141.68,"del_vol":553.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-24T00:00:00","DayHigh":67.95,"Daylow":65.62,"DayOpen":65.8,"Dayclose":66.24,"TotalVolume":2897.0,"TotalValue":192747.0,"DMCAP":141.36,"del_vol":1545.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-21T00:00:00","DayHigh":65.02,"Daylow":63.45,"DayOpen":65.02,"Dayclose":64.3,"TotalVolume":2734.0,"TotalValue":174198.0,"DMCAP":137.22,"del_vol":1553.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-20T00:00:00","DayHigh":66.0,"Daylow":65.02,"DayOpen":66.0,"Dayclose":65.02,"TotalVolume":400.0,"TotalValue":26111.0,"DMCAP":138.75,"del_vol":391.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-19T00:00:00","DayHigh":67.2,"Daylow":65.62,"DayOpen":66.75,"Dayclose":65.62,"TotalVolume":302.0,"TotalValue":20049.0,"DMCAP":140.03,"del_vol":302.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-18T00:00:00","DayHigh":67.0,"Daylow":65.82,"DayOpen":66.8,"Dayclose":65.82,"TotalVolume":305.0,"TotalValue":20374.0,"DMCAP":140.46,"del_vol":302.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-17T00:00:00","DayHigh":67.07,"Daylow":65.16,"DayOpen":66.4,"Dayclose":66.7,"TotalVolume":3107.0,"TotalValue":205396.0,"DMCAP":142.34,"del_vol":492.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-13T00:00:00","DayHigh":67.0,"Daylow":64.45,"DayOpen":66.02,"Dayclose":67.0,"TotalVolume":3903.0,"TotalValue":254556.0,"DMCAP":142.98,"del_vol":2285.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-12T00:00:00","DayHigh":68.8,"Daylow":64.1,"DayOpen":64.47,"Dayclose":66.99,"TotalVolume":3622.0,"TotalValue":239471.0,"DMCAP":142.96,"del_vol":317.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-11T00:00:00","DayHigh":65.24,"Daylow":63.05,"DayOpen":64.7,"Dayclose":64.47,"TotalVolume":3475.0,"TotalValue":222981.0,"DMCAP":137.58,"del_vol":75.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-10T00:00:00","DayHigh":64.9,"Daylow":63.15,"DayOpen":64.75,"Dayclose":63.31,"TotalVolume":2953.0,"TotalValue":189005.0,"DMCAP":135.1,"del_vol":376.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-06T00:00:00","DayHigh":65.94,"Daylow":63.26,"DayOpen":65.35,"Dayclose":65.21,"TotalVolume":3010.0,"TotalValue":194827.0,"DMCAP":139.16,"del_vol":216.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-05T00:00:00","DayHigh":65.2,"Daylow":63.0,"DayOpen":63.0,"Dayclose":65.2,"TotalVolume":21.0,"TotalValue":1351.0,"DMCAP":139.14,"del_vol":21.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-04-03T00:00:00","DayHigh":66.85,"Daylow":63.1,"DayOpen":65.3,"Dayclose":63.43,"TotalVolume":2749.0,"TotalValue":177816.0,"DMCAP":135.36,"del_vol":1923.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-31T00:00:00","DayHigh":62.08,"Daylow":60.5,"DayOpen":61.0,"Dayclose":62.0,"TotalVolume":404.0,"TotalValue":24817.0,"DMCAP":132.31,"del_vol":306.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-29T00:00:00","DayHigh":61.0,"Daylow":58.26,"DayOpen":59.0,"Dayclose":59.26,"TotalVolume":1813.0,"TotalValue":108035.0,"DMCAP":126.46,"del_vol":1284.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-28T00:00:00","DayHigh":61.0,"Daylow":56.61,"DayOpen":59.9,"Dayclose":59.74,"TotalVolume":7286.0,"TotalValue":423058.0,"DMCAP":127.49,"del_vol":5546.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-27T00:00:00","DayHigh":60.95,"Daylow":58.0,"DayOpen":59.75,"Dayclose":58.56,"TotalVolume":1766.0,"TotalValue":104415.0,"DMCAP":124.97,"del_vol":1138.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-24T00:00:00","DayHigh":62.19,"Daylow":60.45,"DayOpen":61.3,"Dayclose":60.46,"TotalVolume":2042.0,"TotalValue":124559.0,"DMCAP":129.02,"del_vol":66.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-23T00:00:00","DayHigh":62.25,"Daylow":60.16,"DayOpen":61.45,"Dayclose":60.91,"TotalVolume":2412.0,"TotalValue":147861.0,"DMCAP":129.98,"del_vol":413.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-22T00:00:00","DayHigh":62.11,"Daylow":60.0,"DayOpen":61.75,"Dayclose":60.35,"TotalVolume":9335.0,"TotalValue":575736.0,"DMCAP":128.79,"del_vol":4997.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-21T00:00:00","DayHigh":62.0,"Daylow":60.16,"DayOpen":61.5,"Dayclose":61.75,"TotalVolume":272.0,"TotalValue":16749.0,"DMCAP":131.77,"del_vol":270.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-20T00:00:00","DayHigh":62.94,"Daylow":60.57,"DayOpen":61.15,"Dayclose":61.37,"TotalVolume":371.0,"TotalValue":22843.0,"DMCAP":130.96,"del_vol":169.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-17T00:00:00","DayHigh":63.9,"Daylow":61.75,"DayOpen":63.25,"Dayclose":63.16,"TotalVolume":1967.0,"TotalValue":122982.0,"DMCAP":134.78,"del_vol":1891.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-16T00:00:00","DayHigh":63.34,"Daylow":60.85,"DayOpen":60.95,"Dayclose":62.55,"TotalVolume":8286.0,"TotalValue":515828.0,"DMCAP":133.48,"del_vol":4302.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-15T00:00:00","DayHigh":63.55,"Daylow":60.45,"DayOpen":62.0,"Dayclose":60.91,"TotalVolume":2873.0,"TotalValue":176516.0,"DMCAP":129.98,"del_vol":2713.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-14T00:00:00","DayHigh":63.44,"Daylow":62.1,"DayOpen":63.44,"Dayclose":62.36,"TotalVolume":4485.0,"TotalValue":281723.0,"DMCAP":133.08,"del_vol":4473.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-13T00:00:00","DayHigh":64.98,"Daylow":62.0,"DayOpen":64.6,"Dayclose":62.97,"TotalVolume":5823.0,"TotalValue":368532.0,"DMCAP":134.38,"del_vol":2023.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-10T00:00:00","DayHigh":65.0,"Daylow":63.4,"DayOpen":65.0,"Dayclose":63.4,"TotalVolume":2903.0,"TotalValue":186319.0,"DMCAP":135.3,"del_vol":2748.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-09T00:00:00","DayHigh":67.5,"Daylow":65.0,"DayOpen":65.96,"Dayclose":65.29,"TotalVolume":3007.0,"TotalValue":200464.0,"DMCAP":139.33,"del_vol":2257.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-08T00:00:00","DayHigh":66.27,"Daylow":65.22,"DayOpen":66.1,"Dayclose":65.32,"TotalVolume":273.0,"TotalValue":17922.0,"DMCAP":139.39,"del_vol":267.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-06T00:00:00","DayHigh":71.95,"Daylow":65.2,"DayOpen":71.95,"Dayclose":66.28,"TotalVolume":649.0,"TotalValue":42777.0,"DMCAP":141.44,"del_vol":528.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-03T00:00:00","DayHigh":65.37,"Daylow":63.95,"DayOpen":64.65,"Dayclose":65.36,"TotalVolume":454.0,"TotalValue":29222.0,"DMCAP":139.48,"del_vol":256.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-02T00:00:00","DayHigh":65.81,"Daylow":62.9,"DayOpen":62.91,"Dayclose":64.0,"TotalVolume":1134.0,"TotalValue":73081.0,"DMCAP":136.58,"del_vol":647.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-03-01T00:00:00","DayHigh":65.6,"Daylow":64.0,"DayOpen":64.0,"Dayclose":65.0,"TotalVolume":838.0,"TotalValue":54382.0,"DMCAP":138.71,"del_vol":797.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-28T00:00:00","DayHigh":64.25,"Daylow":62.25,"DayOpen":64.1,"Dayclose":62.65,"TotalVolume":1724.0,"TotalValue":108622.0,"DMCAP":133.7,"del_vol":1684.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-27T00:00:00","DayHigh":69.5,"Daylow":63.5,"DayOpen":69.5,"Dayclose":64.55,"TotalVolume":704.0,"TotalValue":46181.0,"DMCAP":137.75,"del_vol":642.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-24T00:00:00","DayHigh":73.0,"Daylow":63.15,"DayOpen":63.15,"Dayclose":67.45,"TotalVolume":10783.0,"TotalValue":742939.0,"DMCAP":143.94,"del_vol":4134.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-23T00:00:00","DayHigh":64.65,"Daylow":62.35,"DayOpen":63.9,"Dayclose":62.85,"TotalVolume":1790.0,"TotalValue":114177.0,"DMCAP":134.12,"del_vol":805.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-22T00:00:00","DayHigh":64.85,"Daylow":63.95,"DayOpen":64.2,"Dayclose":63.95,"TotalVolume":504.0,"TotalValue":32305.0,"DMCAP":136.47,"del_vol":472.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-21T00:00:00","DayHigh":66.7,"Daylow":64.45,"DayOpen":65.95,"Dayclose":64.65,"TotalVolume":1233.0,"TotalValue":80305.0,"DMCAP":137.96,"del_vol":997.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-20T00:00:00","DayHigh":68.6,"Daylow":66.25,"DayOpen":68.55,"Dayclose":66.25,"TotalVolume":1681.0,"TotalValue":112844.0,"DMCAP":141.38,"del_vol":1424.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-17T00:00:00","DayHigh":69.15,"Daylow":66.25,"DayOpen":68.25,"Dayclose":67.3,"TotalVolume":482.0,"TotalValue":32652.0,"DMCAP":143.62,"del_vol":441.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-16T00:00:00","DayHigh":73.55,"Daylow":65.15,"DayOpen":65.15,"Dayclose":68.5,"TotalVolume":2202.0,"TotalValue":154878.0,"DMCAP":146.18,"del_vol":1109.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-15T00:00:00","DayHigh":69.7,"Daylow":67.75,"DayOpen":68.25,"Dayclose":69.6,"TotalVolume":2492.0,"TotalValue":171390.0,"DMCAP":148.53,"del_vol":2305.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-14T00:00:00","DayHigh":69.75,"Daylow":67.05,"DayOpen":67.95,"Dayclose":67.15,"TotalVolume":1434.0,"TotalValue":97196.0,"DMCAP":143.3,"del_vol":1086.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-13T00:00:00","DayHigh":72.6,"Daylow":67.1,"DayOpen":72.6,"Dayclose":67.7,"TotalVolume":13388.0,"TotalValue":918379.0,"DMCAP":144.47,"del_vol":8937.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-10T00:00:00","DayHigh":80.7,"Daylow":72.95,"DayOpen":75.55,"Dayclose":74.1,"TotalVolume":23489.0,"TotalValue":1773894.0,"DMCAP":158.13,"del_vol":16543.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-09T00:00:00","DayHigh":80.75,"Daylow":78.4,"DayOpen":80.0,"Dayclose":78.55,"TotalVolume":1782.0,"TotalValue":141232.0,"DMCAP":167.63,"del_vol":1343.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-08T00:00:00","DayHigh":80.5,"Daylow":76.55,"DayOpen":76.55,"Dayclose":80.2,"TotalVolume":12576.0,"TotalValue":990755.0,"DMCAP":171.15,"del_vol":6309.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-07T00:00:00","DayHigh":79.1,"Daylow":75.5,"DayOpen":79.1,"Dayclose":76.05,"TotalVolume":5943.0,"TotalValue":459466.0,"DMCAP":162.29,"del_vol":3285.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-06T00:00:00","DayHigh":79.15,"Daylow":76.0,"DayOpen":78.15,"Dayclose":77.25,"TotalVolume":2490.0,"TotalValue":192444.0,"DMCAP":164.85,"del_vol":2353.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-03T00:00:00","DayHigh":83.55,"Daylow":75.65,"DayOpen":83.55,"Dayclose":77.5,"TotalVolume":7523.0,"TotalValue":586320.0,"DMCAP":165.39,"del_vol":5832.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-02T00:00:00","DayHigh":82.9,"Daylow":77.2,"DayOpen":78.1,"Dayclose":79.45,"TotalVolume":5336.0,"TotalValue":428527.0,"DMCAP":169.55,"del_vol":3579.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-02-01T00:00:00","DayHigh":87.6,"Daylow":77.0,"DayOpen":87.6,"Dayclose":77.5,"TotalVolume":3763.0,"TotalValue":308534.0,"DMCAP":165.39,"del_vol":2647.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-31T00:00:00","DayHigh":79.65,"Daylow":74.1,"DayOpen":74.95,"Dayclose":78.65,"TotalVolume":5656.0,"TotalValue":436843.0,"DMCAP":167.84,"del_vol":4350.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-30T00:00:00","DayHigh":76.0,"Daylow":73.65,"DayOpen":75.95,"Dayclose":74.95,"TotalVolume":1140.0,"TotalValue":85498.0,"DMCAP":159.94,"del_vol":848.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-27T00:00:00","DayHigh":78.1,"Daylow":74.0,"DayOpen":78.1,"Dayclose":74.05,"TotalVolume":2079.0,"TotalValue":155942.0,"DMCAP":158.02,"del_vol":1732.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-25T00:00:00","DayHigh":82.0,"Daylow":74.2,"DayOpen":82.0,"Dayclose":77.85,"TotalVolume":9014.0,"TotalValue":692252.0,"DMCAP":166.13,"del_vol":6183.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-24T00:00:00","DayHigh":83.7,"Daylow":79.25,"DayOpen":83.7,"Dayclose":79.75,"TotalVolume":14041.0,"TotalValue":1141557.0,"DMCAP":170.19,"del_vol":8892.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-23T00:00:00","DayHigh":85.1,"Daylow":80.45,"DayOpen":83.7,"Dayclose":83.1,"TotalVolume":12284.0,"TotalValue":1017400.0,"DMCAP":177.34,"del_vol":7593.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-20T00:00:00","DayHigh":87.8,"Daylow":81.8,"DayOpen":81.8,"Dayclose":82.4,"TotalVolume":27566.0,"TotalValue":2346792.0,"DMCAP":175.84,"del_vol":15164.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-19T00:00:00","DayHigh":78.6,"Daylow":74.05,"DayOpen":74.7,"Dayclose":77.5,"TotalVolume":2527.0,"TotalValue":194180.0,"DMCAP":165.39,"del_vol":2088.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-18T00:00:00","DayHigh":78.45,"Daylow":73.3,"DayOpen":74.0,"Dayclose":75.35,"TotalVolume":5749.0,"TotalValue":432799.0,"DMCAP":160.8,"del_vol":1887.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-17T00:00:00","DayHigh":74.75,"Daylow":73.8,"DayOpen":74.3,"Dayclose":74.55,"TotalVolume":679.0,"TotalValue":50400.0,"DMCAP":159.09,"del_vol":665.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-16T00:00:00","DayHigh":74.7,"Daylow":73.25,"DayOpen":73.35,"Dayclose":74.65,"TotalVolume":702.0,"TotalValue":51797.0,"DMCAP":159.3,"del_vol":540.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-13T00:00:00","DayHigh":75.15,"Daylow":72.3,"DayOpen":74.1,"Dayclose":74.25,"TotalVolume":3626.0,"TotalValue":266444.0,"DMCAP":158.45,"del_vol":1213.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-12T00:00:00","DayHigh":75.85,"Daylow":72.3,"DayOpen":74.1,"Dayclose":73.7,"TotalVolume":3140.0,"TotalValue":232506.0,"DMCAP":157.28,"del_vol":755.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-11T00:00:00","DayHigh":75.1,"Daylow":73.4,"DayOpen":75.0,"Dayclose":74.85,"TotalVolume":976.0,"TotalValue":72768.0,"DMCAP":159.73,"del_vol":532.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-10T00:00:00","DayHigh":76.1,"Daylow":73.75,"DayOpen":75.25,"Dayclose":74.3,"TotalVolume":1935.0,"TotalValue":143793.0,"DMCAP":158.56,"del_vol":1750.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-09T00:00:00","DayHigh":76.1,"Daylow":74.5,"DayOpen":75.0,"Dayclose":75.3,"TotalVolume":323.0,"TotalValue":24174.0,"DMCAP":160.69,"del_vol":279.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-06T00:00:00","DayHigh":76.0,"Daylow":73.75,"DayOpen":74.05,"Dayclose":74.55,"TotalVolume":4599.0,"TotalValue":344276.0,"DMCAP":159.09,"del_vol":3298.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-05T00:00:00","DayHigh":75.25,"Daylow":73.6,"DayOpen":74.9,"Dayclose":74.7,"TotalVolume":740.0,"TotalValue":55029.0,"DMCAP":159.41,"del_vol":710.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-04T00:00:00","DayHigh":77.8,"Daylow":74.15,"DayOpen":76.6,"Dayclose":74.6,"TotalVolume":334.0,"TotalValue":25528.0,"DMCAP":159.2,"del_vol":272.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-03T00:00:00","DayHigh":78.1,"Daylow":75.25,"DayOpen":76.7,"Dayclose":75.45,"TotalVolume":2623.0,"TotalValue":199407.0,"DMCAP":161.01,"del_vol":2159.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2023-01-02T00:00:00","DayHigh":77.95,"Daylow":75.15,"DayOpen":75.15,"Dayclose":77.6,"TotalVolume":285.0,"TotalValue":22054.0,"DMCAP":165.6,"del_vol":256.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-30T00:00:00","DayHigh":78.65,"Daylow":74.5,"DayOpen":74.95,"Dayclose":75.9,"TotalVolume":2567.0,"TotalValue":195900.0,"DMCAP":161.97,"del_vol":1261.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-29T00:00:00","DayHigh":74.35,"Daylow":70.7,"DayOpen":70.7,"Dayclose":72.5,"TotalVolume":1645.0,"TotalValue":118317.0,"DMCAP":154.72,"del_vol":1549.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-28T00:00:00","DayHigh":76.65,"Daylow":72.0,"DayOpen":76.55,"Dayclose":72.1,"TotalVolume":3244.0,"TotalValue":243035.0,"DMCAP":153.86,"del_vol":2833.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-27T00:00:00","DayHigh":75.05,"Daylow":72.2,"DayOpen":72.9,"Dayclose":73.9,"TotalVolume":1202.0,"TotalValue":89033.0,"DMCAP":157.7,"del_vol":883.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-26T00:00:00","DayHigh":74.3,"Daylow":64.6,"DayOpen":64.6,"Dayclose":72.55,"TotalVolume":1511.0,"TotalValue":108087.0,"DMCAP":154.82,"del_vol":1219.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-23T00:00:00","DayHigh":69.85,"Daylow":67.25,"DayOpen":69.15,"Dayclose":67.7,"TotalVolume":6203.0,"TotalValue":424124.0,"DMCAP":144.47,"del_vol":5309.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-22T00:00:00","DayHigh":75.5,"Daylow":69.5,"DayOpen":74.15,"Dayclose":70.95,"TotalVolume":5503.0,"TotalValue":394836.0,"DMCAP":151.41,"del_vol":4319.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-21T00:00:00","DayHigh":78.55,"Daylow":74.0,"DayOpen":77.9,"Dayclose":74.6,"TotalVolume":3130.0,"TotalValue":239427.0,"DMCAP":159.2,"del_vol":2564.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-20T00:00:00","DayHigh":78.5,"Daylow":76.85,"DayOpen":78.15,"Dayclose":77.55,"TotalVolume":4716.0,"TotalValue":365426.0,"DMCAP":165.49,"del_vol":3971.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-19T00:00:00","DayHigh":81.0,"Daylow":78.5,"DayOpen":79.95,"Dayclose":79.1,"TotalVolume":8060.0,"TotalValue":647082.0,"DMCAP":168.8,"del_vol":5900.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-16T00:00:00","DayHigh":82.0,"Daylow":76.9,"DayOpen":76.9,"Dayclose":79.5,"TotalVolume":6271.0,"TotalValue":501985.0,"DMCAP":169.65,"del_vol":4276.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-15T00:00:00","DayHigh":77.5,"Daylow":76.0,"DayOpen":76.0,"Dayclose":77.35,"TotalVolume":182.0,"TotalValue":13954.0,"DMCAP":165.06,"del_vol":117.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-14T00:00:00","DayHigh":78.75,"Daylow":74.15,"DayOpen":74.15,"Dayclose":76.9,"TotalVolume":1805.0,"TotalValue":138942.0,"DMCAP":164.1,"del_vol":1573.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-13T00:00:00","DayHigh":77.25,"Daylow":75.55,"DayOpen":76.6,"Dayclose":76.25,"TotalVolume":4490.0,"TotalValue":343261.0,"DMCAP":162.72,"del_vol":4043.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-12T00:00:00","DayHigh":76.8,"Daylow":74.0,"DayOpen":74.0,"Dayclose":76.15,"TotalVolume":2329.0,"TotalValue":175190.0,"DMCAP":162.5,"del_vol":1909.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-09T00:00:00","DayHigh":76.5,"Daylow":75.1,"DayOpen":75.8,"Dayclose":76.15,"TotalVolume":4702.0,"TotalValue":356493.0,"DMCAP":162.5,"del_vol":4272.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-08T00:00:00","DayHigh":77.45,"Daylow":76.0,"DayOpen":77.05,"Dayclose":76.0,"TotalVolume":2655.0,"TotalValue":202946.0,"DMCAP":162.18,"del_vol":2268.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-07T00:00:00","DayHigh":79.6,"Daylow":76.25,"DayOpen":76.55,"Dayclose":78.15,"TotalVolume":5351.0,"TotalValue":414613.0,"DMCAP":166.77,"del_vol":4355.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-06T00:00:00","DayHigh":78.55,"Daylow":76.0,"DayOpen":76.0,"Dayclose":76.95,"TotalVolume":3172.0,"TotalValue":243397.0,"DMCAP":164.21,"del_vol":2904.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-05T00:00:00","DayHigh":77.95,"Daylow":75.1,"DayOpen":77.2,"Dayclose":76.75,"TotalVolume":15414.0,"TotalValue":1167506.0,"DMCAP":163.78,"del_vol":14350.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-02T00:00:00","DayHigh":77.2,"Daylow":76.25,"DayOpen":76.95,"Dayclose":77.15,"TotalVolume":372.0,"TotalValue":28684.0,"DMCAP":164.64,"del_vol":258.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-12-01T00:00:00","DayHigh":79.85,"Daylow":76.25,"DayOpen":76.35,"Dayclose":77.5,"TotalVolume":5529.0,"TotalValue":432061.0,"DMCAP":165.39,"del_vol":4494.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-30T00:00:00","DayHigh":77.95,"Daylow":74.4,"DayOpen":74.75,"Dayclose":77.35,"TotalVolume":5894.0,"TotalValue":446589.0,"DMCAP":165.06,"del_vol":4034.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-29T00:00:00","DayHigh":76.4,"Daylow":73.7,"DayOpen":74.95,"Dayclose":74.7,"TotalVolume":4529.0,"TotalValue":339262.0,"DMCAP":159.41,"del_vol":4008.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-28T00:00:00","DayHigh":77.15,"Daylow":73.05,"DayOpen":74.5,"Dayclose":75.2,"TotalVolume":8217.0,"TotalValue":617552.0,"DMCAP":160.48,"del_vol":6881.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-25T00:00:00","DayHigh":77.0,"Daylow":73.65,"DayOpen":73.65,"Dayclose":75.3,"TotalVolume":6452.0,"TotalValue":490609.0,"DMCAP":160.69,"del_vol":5349.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-24T00:00:00","DayHigh":78.0,"Daylow":74.4,"DayOpen":76.9,"Dayclose":74.95,"TotalVolume":4147.0,"TotalValue":315995.0,"DMCAP":159.94,"del_vol":2693.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-23T00:00:00","DayHigh":76.7,"Daylow":73.0,"DayOpen":73.0,"Dayclose":75.4,"TotalVolume":6730.0,"TotalValue":509015.0,"DMCAP":160.9,"del_vol":3995.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-22T00:00:00","DayHigh":77.5,"Daylow":74.25,"DayOpen":76.6,"Dayclose":75.0,"TotalVolume":3749.0,"TotalValue":284968.0,"DMCAP":160.05,"del_vol":2867.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-21T00:00:00","DayHigh":80.35,"Daylow":76.05,"DayOpen":79.95,"Dayclose":76.6,"TotalVolume":9567.0,"TotalValue":752532.0,"DMCAP":163.46,"del_vol":8874.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-18T00:00:00","DayHigh":84.7,"Daylow":78.0,"DayOpen":80.0,"Dayclose":78.85,"TotalVolume":18880.0,"TotalValue":1531744.0,"DMCAP":168.27,"del_vol":12944.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-17T00:00:00","DayHigh":83.3,"Daylow":79.3,"DayOpen":81.5,"Dayclose":80.25,"TotalVolume":4610.0,"TotalValue":375024.0,"DMCAP":171.25,"del_vol":2554.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-16T00:00:00","DayHigh":82.65,"Daylow":79.1,"DayOpen":80.05,"Dayclose":80.2,"TotalVolume":28733.0,"TotalValue":2328761.0,"DMCAP":171.15,"del_vol":20929.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-15T00:00:00","DayHigh":82.45,"Daylow":73.15,"DayOpen":73.35,"Dayclose":79.1,"TotalVolume":27138.0,"TotalValue":2134878.0,"DMCAP":168.8,"del_vol":18411.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-14T00:00:00","DayHigh":80.2,"Daylow":73.3,"DayOpen":80.2,"Dayclose":74.3,"TotalVolume":45652.0,"TotalValue":3514281.0,"DMCAP":158.56,"del_vol":33971.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-11T00:00:00","DayHigh":79.65,"Daylow":66.15,"DayOpen":66.15,"Dayclose":78.0,"TotalVolume":43106.0,"TotalValue":3332019.0,"DMCAP":166.45,"del_vol":33250.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-10T00:00:00","DayHigh":69.5,"Daylow":65.3,"DayOpen":67.1,"Dayclose":66.4,"TotalVolume":6330.0,"TotalValue":426659.0,"DMCAP":141.7,"del_vol":2368.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-09T00:00:00","DayHigh":71.45,"Daylow":67.45,"DayOpen":70.05,"Dayclose":68.5,"TotalVolume":2451.0,"TotalValue":169104.0,"DMCAP":146.18,"del_vol":1455.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-07T00:00:00","DayHigh":73.8,"Daylow":68.75,"DayOpen":73.8,"Dayclose":69.45,"TotalVolume":5173.0,"TotalValue":366113.0,"DMCAP":148.21,"del_vol":2914.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-04T00:00:00","DayHigh":72.95,"Daylow":65.05,"DayOpen":65.05,"Dayclose":68.45,"TotalVolume":22624.0,"TotalValue":1595717.0,"DMCAP":146.07,"del_vol":11426.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-03T00:00:00","DayHigh":63.25,"Daylow":60.8,"DayOpen":61.5,"Dayclose":60.8,"TotalVolume":62.0,"TotalValue":3865.0,"DMCAP":129.75,"del_vol":53.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-02T00:00:00","DayHigh":62.6,"Daylow":60.0,"DayOpen":60.05,"Dayclose":60.9,"TotalVolume":83.0,"TotalValue":5047.0,"DMCAP":129.96,"del_vol":43.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-11-01T00:00:00","DayHigh":62.5,"Daylow":60.15,"DayOpen":62.05,"Dayclose":62.5,"TotalVolume":3604.0,"TotalValue":220442.0,"DMCAP":133.38,"del_vol":363.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-31T00:00:00","DayHigh":63.1,"Daylow":60.0,"DayOpen":60.0,"Dayclose":61.3,"TotalVolume":827.0,"TotalValue":50492.0,"DMCAP":130.81,"del_vol":790.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-28T00:00:00","DayHigh":63.15,"Daylow":61.6,"DayOpen":61.65,"Dayclose":62.3,"TotalVolume":764.0,"TotalValue":47396.0,"DMCAP":132.95,"del_vol":729.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-27T00:00:00","DayHigh":66.75,"Daylow":61.05,"DayOpen":66.75,"Dayclose":61.65,"TotalVolume":129.0,"TotalValue":7973.0,"DMCAP":131.56,"del_vol":101.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-25T00:00:00","DayHigh":66.15,"Daylow":61.6,"DayOpen":66.15,"Dayclose":62.0,"TotalVolume":4558.0,"TotalValue":284931.0,"DMCAP":132.31,"del_vol":2258.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-24T00:00:00","DayHigh":65.65,"Daylow":61.75,"DayOpen":65.5,"Dayclose":63.05,"TotalVolume":1714.0,"TotalValue":109500.0,"DMCAP":134.55,"del_vol":594.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-21T00:00:00","DayHigh":63.35,"Daylow":61.15,"DayOpen":61.15,"Dayclose":63.3,"TotalVolume":292.0,"TotalValue":18197.0,"DMCAP":135.08,"del_vol":262.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-20T00:00:00","DayHigh":64.95,"Daylow":61.65,"DayOpen":64.65,"Dayclose":62.8,"TotalVolume":1707.0,"TotalValue":107993.0,"DMCAP":134.02,"del_vol":61.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-19T00:00:00","DayHigh":66.35,"Daylow":60.95,"DayOpen":66.2,"Dayclose":61.65,"TotalVolume":368.0,"TotalValue":23705.0,"DMCAP":131.56,"del_vol":255.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-18T00:00:00","DayHigh":64.1,"Daylow":62.15,"DayOpen":63.0,"Dayclose":62.15,"TotalVolume":39.0,"TotalValue":2448.0,"DMCAP":132.63,"del_vol":25.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-17T00:00:00","DayHigh":63.25,"Daylow":59.85,"DayOpen":60.0,"Dayclose":63.2,"TotalVolume":115.0,"TotalValue":7006.0,"DMCAP":134.87,"del_vol":88.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-14T00:00:00","DayHigh":61.5,"Daylow":60.7,"DayOpen":61.25,"Dayclose":61.15,"TotalVolume":743.0,"TotalValue":45452.0,"DMCAP":130.49,"del_vol":734.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-13T00:00:00","DayHigh":62.05,"Daylow":60.7,"DayOpen":61.3,"Dayclose":61.15,"TotalVolume":1868.0,"TotalValue":114560.0,"DMCAP":130.49,"del_vol":1857.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-12T00:00:00","DayHigh":63.05,"Daylow":61.7,"DayOpen":63.05,"Dayclose":63.0,"TotalVolume":1651.0,"TotalValue":102607.0,"DMCAP":134.44,"del_vol":1603.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-11T00:00:00","DayHigh":64.55,"Daylow":63.1,"DayOpen":64.05,"Dayclose":64.25,"TotalVolume":378.0,"TotalValue":23963.0,"DMCAP":137.11,"del_vol":350.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-10T00:00:00","DayHigh":65.9,"Daylow":63.9,"DayOpen":63.95,"Dayclose":64.6,"TotalVolume":90.0,"TotalValue":5808.0,"DMCAP":137.86,"del_vol":74.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-07T00:00:00","DayHigh":66.2,"Daylow":63.8,"DayOpen":64.55,"Dayclose":65.35,"TotalVolume":2417.0,"TotalValue":156865.0,"DMCAP":139.46,"del_vol":376.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-06T00:00:00","DayHigh":68.9,"Daylow":64.0,"DayOpen":65.45,"Dayclose":65.5,"TotalVolume":3197.0,"TotalValue":209721.0,"DMCAP":139.78,"del_vol":1153.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-04T00:00:00","DayHigh":65.0,"Daylow":63.75,"DayOpen":65.0,"Dayclose":63.75,"TotalVolume":1750.0,"TotalValue":113102.0,"DMCAP":136.04,"del_vol":1742.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-10-03T00:00:00","DayHigh":66.6,"Daylow":62.5,"DayOpen":65.7,"Dayclose":62.85,"TotalVolume":4977.0,"TotalValue":317392.0,"DMCAP":134.12,"del_vol":4891.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-30T00:00:00","DayHigh":67.25,"Daylow":64.5,"DayOpen":67.25,"Dayclose":65.0,"TotalVolume":3168.0,"TotalValue":205920.0,"DMCAP":138.71,"del_vol":3139.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-29T00:00:00","DayHigh":65.0,"Daylow":64.45,"DayOpen":64.85,"Dayclose":64.75,"TotalVolume":67.0,"TotalValue":4334.0,"DMCAP":138.18,"del_vol":51.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-28T00:00:00","DayHigh":67.3,"Daylow":63.35,"DayOpen":63.35,"Dayclose":64.6,"TotalVolume":297.0,"TotalValue":19545.0,"DMCAP":137.86,"del_vol":267.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-27T00:00:00","DayHigh":69.1,"Daylow":64.8,"DayOpen":64.8,"Dayclose":66.5,"TotalVolume":2995.0,"TotalValue":202907.0,"DMCAP":141.91,"del_vol":567.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-26T00:00:00","DayHigh":69.95,"Daylow":63.8,"DayOpen":69.95,"Dayclose":64.0,"TotalVolume":6801.0,"TotalValue":440257.0,"DMCAP":136.58,"del_vol":2421.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-23T00:00:00","DayHigh":72.0,"Daylow":68.45,"DayOpen":70.55,"Dayclose":70.75,"TotalVolume":2237.0,"TotalValue":155868.0,"DMCAP":150.98,"del_vol":738.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-22T00:00:00","DayHigh":72.05,"Daylow":71.0,"DayOpen":71.9,"Dayclose":71.05,"TotalVolume":153.0,"TotalValue":10899.0,"DMCAP":151.62,"del_vol":136.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-21T00:00:00","DayHigh":72.1,"Daylow":70.5,"DayOpen":71.9,"Dayclose":70.55,"TotalVolume":1718.0,"TotalValue":122285.0,"DMCAP":150.55,"del_vol":1664.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-20T00:00:00","DayHigh":72.0,"Daylow":68.35,"DayOpen":69.7,"Dayclose":72.0,"TotalVolume":3828.0,"TotalValue":269347.0,"DMCAP":153.65,"del_vol":3374.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-19T00:00:00","DayHigh":72.25,"Daylow":69.65,"DayOpen":70.9,"Dayclose":71.15,"TotalVolume":1040.0,"TotalValue":73186.0,"DMCAP":151.83,"del_vol":988.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-16T00:00:00","DayHigh":73.0,"Daylow":68.5,"DayOpen":71.4,"Dayclose":70.5,"TotalVolume":3932.0,"TotalValue":275011.0,"DMCAP":150.45,"del_vol":1999.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-15T00:00:00","DayHigh":74.7,"Daylow":71.2,"DayOpen":73.8,"Dayclose":71.6,"TotalVolume":5795.0,"TotalValue":417450.0,"DMCAP":152.79,"del_vol":5598.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-14T00:00:00","DayHigh":74.5,"Daylow":72.5,"DayOpen":73.55,"Dayclose":72.95,"TotalVolume":405.0,"TotalValue":29575.0,"DMCAP":155.68,"del_vol":310.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-13T00:00:00","DayHigh":75.35,"Daylow":72.55,"DayOpen":73.9,"Dayclose":73.25,"TotalVolume":5849.0,"TotalValue":434687.0,"DMCAP":156.32,"del_vol":4443.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-12T00:00:00","DayHigh":77.4,"Daylow":73.4,"DayOpen":75.35,"Dayclose":75.2,"TotalVolume":14982.0,"TotalValue":1126974.0,"DMCAP":160.48,"del_vol":6010.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-09T00:00:00","DayHigh":74.1,"Daylow":72.6,"DayOpen":73.0,"Dayclose":72.85,"TotalVolume":1293.0,"TotalValue":94391.0,"DMCAP":155.46,"del_vol":1278.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-08T00:00:00","DayHigh":74.0,"Daylow":71.15,"DayOpen":71.5,"Dayclose":73.45,"TotalVolume":1021.0,"TotalValue":74054.0,"DMCAP":156.74,"del_vol":843.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-07T00:00:00","DayHigh":76.95,"Daylow":71.0,"DayOpen":76.95,"Dayclose":72.65,"TotalVolume":5450.0,"TotalValue":397719.0,"DMCAP":155.04,"del_vol":2364.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-06T00:00:00","DayHigh":72.55,"Daylow":71.1,"DayOpen":71.55,"Dayclose":71.65,"TotalVolume":1203.0,"TotalValue":86541.0,"DMCAP":152.9,"del_vol":1046.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-05T00:00:00","DayHigh":75.05,"Daylow":72.15,"DayOpen":73.0,"Dayclose":74.5,"TotalVolume":2159.0,"TotalValue":158784.0,"DMCAP":158.98,"del_vol":895.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-02T00:00:00","DayHigh":79.0,"Daylow":73.3,"DayOpen":77.0,"Dayclose":73.75,"TotalVolume":10546.0,"TotalValue":815197.0,"DMCAP":157.38,"del_vol":7761.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-09-01T00:00:00","DayHigh":78.45,"Daylow":68.0,"DayOpen":69.0,"Dayclose":76.75,"TotalVolume":7860.0,"TotalValue":596203.0,"DMCAP":163.78,"del_vol":5303.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-30T00:00:00","DayHigh":75.75,"Daylow":70.05,"DayOpen":71.95,"Dayclose":72.5,"TotalVolume":750.0,"TotalValue":54056.0,"DMCAP":154.72,"del_vol":501.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-29T00:00:00","DayHigh":73.0,"Daylow":63.0,"DayOpen":63.0,"Dayclose":71.0,"TotalVolume":15207.0,"TotalValue":1020266.0,"DMCAP":151.51,"del_vol":10393.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-26T00:00:00","DayHigh":74.65,"Daylow":72.75,"DayOpen":74.45,"Dayclose":72.85,"TotalVolume":318.0,"TotalValue":23217.0,"DMCAP":155.46,"del_vol":287.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-25T00:00:00","DayHigh":75.2,"Daylow":71.0,"DayOpen":73.15,"Dayclose":71.75,"TotalVolume":4176.0,"TotalValue":304953.0,"DMCAP":153.11,"del_vol":4097.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-24T00:00:00","DayHigh":74.85,"Daylow":72.05,"DayOpen":74.4,"Dayclose":72.05,"TotalVolume":1036.0,"TotalValue":75894.0,"DMCAP":153.75,"del_vol":355.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-23T00:00:00","DayHigh":75.95,"Daylow":71.45,"DayOpen":75.05,"Dayclose":72.6,"TotalVolume":2087.0,"TotalValue":151711.0,"DMCAP":154.93,"del_vol":671.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-22T00:00:00","DayHigh":75.7,"Daylow":72.55,"DayOpen":72.55,"Dayclose":73.6,"TotalVolume":3551.0,"TotalValue":264739.0,"DMCAP":157.06,"del_vol":2743.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-19T00:00:00","DayHigh":80.1,"Daylow":72.05,"DayOpen":72.25,"Dayclose":73.55,"TotalVolume":11901.0,"TotalValue":923062.0,"DMCAP":156.96,"del_vol":4941.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-18T00:00:00","DayHigh":72.45,"Daylow":70.1,"DayOpen":70.95,"Dayclose":71.45,"TotalVolume":491.0,"TotalValue":35128.0,"DMCAP":152.47,"del_vol":410.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-17T00:00:00","DayHigh":73.8,"Daylow":69.45,"DayOpen":71.55,"Dayclose":70.35,"TotalVolume":2139.0,"TotalValue":153621.0,"DMCAP":150.13,"del_vol":1786.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-16T00:00:00","DayHigh":74.0,"Daylow":68.05,"DayOpen":70.0,"Dayclose":71.6,"TotalVolume":4348.0,"TotalValue":308716.0,"DMCAP":152.79,"del_vol":3548.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-12T00:00:00","DayHigh":70.0,"Daylow":67.1,"DayOpen":68.1,"Dayclose":67.4,"TotalVolume":335.0,"TotalValue":22648.0,"DMCAP":143.83,"del_vol":270.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-11T00:00:00","DayHigh":70.1,"Daylow":68.9,"DayOpen":70.1,"Dayclose":69.25,"TotalVolume":900.0,"TotalValue":62381.0,"DMCAP":147.78,"del_vol":876.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-10T00:00:00","DayHigh":72.4,"Daylow":68.4,"DayOpen":72.05,"Dayclose":68.4,"TotalVolume":351.0,"TotalValue":24312.0,"DMCAP":145.97,"del_vol":342.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-08T00:00:00","DayHigh":72.35,"Daylow":61.95,"DayOpen":62.0,"Dayclose":70.8,"TotalVolume":8379.0,"TotalValue":584095.0,"DMCAP":151.09,"del_vol":5275.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-05T00:00:00","DayHigh":64.3,"Daylow":62.2,"DayOpen":62.25,"Dayclose":62.9,"TotalVolume":373.0,"TotalValue":23452.0,"DMCAP":134.23,"del_vol":328.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-04T00:00:00","DayHigh":63.9,"Daylow":60.65,"DayOpen":63.9,"Dayclose":62.35,"TotalVolume":1054.0,"TotalValue":65586.0,"DMCAP":133.05,"del_vol":996.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-03T00:00:00","DayHigh":69.75,"Daylow":63.65,"DayOpen":69.75,"Dayclose":64.6,"TotalVolume":3971.0,"TotalValue":255010.0,"DMCAP":137.86,"del_vol":3831.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-02T00:00:00","DayHigh":65.0,"Daylow":60.65,"DayOpen":60.7,"Dayclose":63.85,"TotalVolume":3501.0,"TotalValue":217653.0,"DMCAP":136.26,"del_vol":2667.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-08-01T00:00:00","DayHigh":61.05,"Daylow":60.4,"DayOpen":60.4,"Dayclose":60.95,"TotalVolume":1134.0,"TotalValue":68632.0,"DMCAP":130.07,"del_vol":1072.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-29T00:00:00","DayHigh":61.6,"Daylow":59.4,"DayOpen":61.6,"Dayclose":61.0,"TotalVolume":2120.0,"TotalValue":129329.0,"DMCAP":130.17,"del_vol":2033.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-28T00:00:00","DayHigh":60.85,"Daylow":58.7,"DayOpen":59.0,"Dayclose":60.55,"TotalVolume":39.0,"TotalValue":2331.0,"DMCAP":129.21,"del_vol":30.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-27T00:00:00","DayHigh":61.55,"Daylow":56.65,"DayOpen":56.65,"Dayclose":59.1,"TotalVolume":417.0,"TotalValue":24550.0,"DMCAP":126.12,"del_vol":376.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-26T00:00:00","DayHigh":61.65,"Daylow":59.95,"DayOpen":60.2,"Dayclose":60.0,"TotalVolume":63.0,"TotalValue":3819.0,"DMCAP":128.04,"del_vol":49.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-25T00:00:00","DayHigh":61.2,"Daylow":59.6,"DayOpen":59.6,"Dayclose":60.55,"TotalVolume":158.0,"TotalValue":9609.0,"DMCAP":129.21,"del_vol":111.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-22T00:00:00","DayHigh":60.7,"Daylow":58.2,"DayOpen":60.4,"Dayclose":59.6,"TotalVolume":1521.0,"TotalValue":90651.0,"DMCAP":127.19,"del_vol":1416.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-21T00:00:00","DayHigh":61.55,"Daylow":59.1,"DayOpen":61.05,"Dayclose":60.35,"TotalVolume":1646.0,"TotalValue":98986.0,"DMCAP":128.79,"del_vol":740.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-20T00:00:00","DayHigh":62.55,"Daylow":60.65,"DayOpen":62.1,"Dayclose":61.05,"TotalVolume":156.0,"TotalValue":9642.0,"DMCAP":130.28,"del_vol":136.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-19T00:00:00","DayHigh":62.5,"Daylow":60.45,"DayOpen":62.5,"Dayclose":60.65,"TotalVolume":519.0,"TotalValue":31863.0,"DMCAP":129.43,"del_vol":413.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-18T00:00:00","DayHigh":62.2,"Daylow":61.2,"DayOpen":62.2,"Dayclose":62.1,"TotalVolume":246.0,"TotalValue":15182.0,"DMCAP":132.52,"del_vol":29.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-15T00:00:00","DayHigh":65.9,"Daylow":61.45,"DayOpen":65.9,"Dayclose":61.65,"TotalVolume":644.0,"TotalValue":41671.0,"DMCAP":131.56,"del_vol":566.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-14T00:00:00","DayHigh":63.45,"Daylow":60.55,"DayOpen":63.45,"Dayclose":60.6,"TotalVolume":1154.0,"TotalValue":70986.0,"DMCAP":129.32,"del_vol":28.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-13T00:00:00","DayHigh":66.85,"Daylow":61.9,"DayOpen":66.85,"Dayclose":62.05,"TotalVolume":13250.0,"TotalValue":824940.0,"DMCAP":132.41,"del_vol":12040.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-12T00:00:00","DayHigh":68.55,"Daylow":64.55,"DayOpen":67.2,"Dayclose":65.05,"TotalVolume":3998.0,"TotalValue":267549.0,"DMCAP":138.82,"del_vol":1290.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-11T00:00:00","DayHigh":66.0,"Daylow":58.0,"DayOpen":58.35,"Dayclose":66.0,"TotalVolume":3702.0,"TotalValue":230801.0,"DMCAP":140.84,"del_vol":2883.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-08T00:00:00","DayHigh":60.5,"Daylow":58.05,"DayOpen":58.05,"Dayclose":60.0,"TotalVolume":1218.0,"TotalValue":72266.0,"DMCAP":128.04,"del_vol":1209.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-07T00:00:00","DayHigh":61.05,"Daylow":58.2,"DayOpen":60.35,"Dayclose":58.2,"TotalVolume":56.0,"TotalValue":3352.0,"DMCAP":124.2,"del_vol":18.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-06T00:00:00","DayHigh":60.85,"Daylow":58.3,"DayOpen":58.5,"Dayclose":60.7,"TotalVolume":151.0,"TotalValue":8921.0,"DMCAP":129.53,"del_vol":142.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-05T00:00:00","DayHigh":59.05,"Daylow":55.95,"DayOpen":59.05,"Dayclose":56.3,"TotalVolume":2835.0,"TotalValue":159472.0,"DMCAP":120.14,"del_vol":2513.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-04T00:00:00","DayHigh":61.2,"Daylow":58.55,"DayOpen":60.5,"Dayclose":59.0,"TotalVolume":5687.0,"TotalValue":338430.0,"DMCAP":125.91,"del_vol":4323.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-07-01T00:00:00","DayHigh":60.3,"Daylow":58.7,"DayOpen":58.75,"Dayclose":60.3,"TotalVolume":529.0,"TotalValue":31858.0,"DMCAP":128.68,"del_vol":509.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-30T00:00:00","DayHigh":62.4,"Daylow":58.95,"DayOpen":59.25,"Dayclose":62.15,"TotalVolume":2048.0,"TotalValue":124368.0,"DMCAP":132.63,"del_vol":1146.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-29T00:00:00","DayHigh":61.05,"Daylow":59.85,"DayOpen":61.05,"Dayclose":60.2,"TotalVolume":179.0,"TotalValue":10780.0,"DMCAP":128.47,"del_vol":170.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-28T00:00:00","DayHigh":62.05,"Daylow":61.05,"DayOpen":62.05,"Dayclose":61.05,"TotalVolume":18.0,"TotalValue":1107.0,"DMCAP":130.28,"del_vol":9.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-27T00:00:00","DayHigh":62.65,"Daylow":60.95,"DayOpen":62.65,"Dayclose":61.75,"TotalVolume":32.0,"TotalValue":1976.0,"DMCAP":131.77,"del_vol":24.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-24T00:00:00","DayHigh":63.5,"Daylow":62.0,"DayOpen":62.0,"Dayclose":63.5,"TotalVolume":1488.0,"TotalValue":94463.0,"DMCAP":135.51,"del_vol":1480.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-23T00:00:00","DayHigh":62.9,"Daylow":59.15,"DayOpen":60.5,"Dayclose":62.9,"TotalVolume":161.0,"TotalValue":9938.0,"DMCAP":134.23,"del_vol":150.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-22T00:00:00","DayHigh":60.7,"Daylow":56.8,"DayOpen":58.5,"Dayclose":58.5,"TotalVolume":3316.0,"TotalValue":193822.0,"DMCAP":124.84,"del_vol":2767.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-21T00:00:00","DayHigh":60.5,"Daylow":57.7,"DayOpen":60.0,"Dayclose":59.0,"TotalVolume":80.0,"TotalValue":4761.0,"DMCAP":125.91,"del_vol":62.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-20T00:00:00","DayHigh":61.3,"Daylow":57.0,"DayOpen":60.0,"Dayclose":57.55,"TotalVolume":384.0,"TotalValue":22248.0,"DMCAP":122.81,"del_vol":320.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-17T00:00:00","DayHigh":62.4,"Daylow":60.1,"DayOpen":60.95,"Dayclose":62.4,"TotalVolume":54.0,"TotalValue":3279.0,"DMCAP":133.16,"del_vol":9.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-16T00:00:00","DayHigh":67.8,"Daylow":58.3,"DayOpen":64.25,"Dayclose":59.65,"TotalVolume":7018.0,"TotalValue":455319.0,"DMCAP":127.29,"del_vol":882.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-15T00:00:00","DayHigh":68.0,"Daylow":64.2,"DayOpen":65.95,"Dayclose":64.45,"TotalVolume":1411.0,"TotalValue":94369.0,"DMCAP":137.54,"del_vol":1149.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-14T00:00:00","DayHigh":68.5,"Daylow":63.9,"DayOpen":68.5,"Dayclose":64.0,"TotalVolume":2254.0,"TotalValue":145838.0,"DMCAP":136.58,"del_vol":2113.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-13T00:00:00","DayHigh":65.0,"Daylow":60.45,"DayOpen":64.05,"Dayclose":63.05,"TotalVolume":7595.0,"TotalValue":483086.0,"DMCAP":134.55,"del_vol":2573.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-10T00:00:00","DayHigh":65.2,"Daylow":62.8,"DayOpen":64.9,"Dayclose":64.5,"TotalVolume":3712.0,"TotalValue":238110.0,"DMCAP":137.64,"del_vol":2862.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-09T00:00:00","DayHigh":65.8,"Daylow":63.9,"DayOpen":63.95,"Dayclose":65.75,"TotalVolume":235.0,"TotalValue":15305.0,"DMCAP":140.31,"del_vol":211.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-08T00:00:00","DayHigh":67.5,"Daylow":64.15,"DayOpen":67.5,"Dayclose":64.15,"TotalVolume":147.0,"TotalValue":9671.0,"DMCAP":136.9,"del_vol":74.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-07T00:00:00","DayHigh":64.8,"Daylow":62.0,"DayOpen":62.95,"Dayclose":64.8,"TotalVolume":250.0,"TotalValue":15663.0,"DMCAP":138.28,"del_vol":226.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-06T00:00:00","DayHigh":65.25,"Daylow":64.9,"DayOpen":65.25,"Dayclose":65.25,"TotalVolume":22.0,"TotalValue":1433.0,"DMCAP":139.24,"del_vol":14.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-03T00:00:00","DayHigh":65.35,"Daylow":65.25,"DayOpen":65.35,"Dayclose":65.25,"TotalVolume":36.0,"TotalValue":2349.0,"DMCAP":139.24,"del_vol":25.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-02T00:00:00","DayHigh":65.3,"Daylow":61.8,"DayOpen":64.5,"Dayclose":65.3,"TotalVolume":214.0,"TotalValue":13831.0,"DMCAP":139.35,"del_vol":195.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-06-01T00:00:00","DayHigh":64.25,"Daylow":62.3,"DayOpen":63.6,"Dayclose":62.3,"TotalVolume":63.0,"TotalValue":3992.0,"DMCAP":132.95,"del_vol":42.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-31T00:00:00","DayHigh":64.85,"Daylow":64.4,"DayOpen":64.45,"Dayclose":64.4,"TotalVolume":132.0,"TotalValue":8504.0,"DMCAP":137.43,"del_vol":116.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-30T00:00:00","DayHigh":64.9,"Daylow":60.1,"DayOpen":64.9,"Dayclose":64.5,"TotalVolume":1264.0,"TotalValue":80768.0,"DMCAP":137.64,"del_vol":1159.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-27T00:00:00","DayHigh":63.0,"Daylow":61.65,"DayOpen":62.0,"Dayclose":62.45,"TotalVolume":182.0,"TotalValue":11364.0,"DMCAP":133.27,"del_vol":165.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-26T00:00:00","DayHigh":64.9,"Daylow":59.25,"DayOpen":60.6,"Dayclose":64.85,"TotalVolume":359.0,"TotalValue":21739.0,"DMCAP":138.39,"del_vol":320.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-25T00:00:00","DayHigh":65.45,"Daylow":62.2,"DayOpen":64.2,"Dayclose":62.2,"TotalVolume":827.0,"TotalValue":52806.0,"DMCAP":132.73,"del_vol":145.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-24T00:00:00","DayHigh":67.45,"Daylow":65.1,"DayOpen":66.55,"Dayclose":65.3,"TotalVolume":935.0,"TotalValue":61921.0,"DMCAP":139.35,"del_vol":87.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-23T00:00:00","DayHigh":69.35,"Daylow":67.05,"DayOpen":69.35,"Dayclose":67.05,"TotalVolume":5925.0,"TotalValue":397603.0,"DMCAP":143.08,"del_vol":5567.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-20T00:00:00","DayHigh":72.4,"Daylow":69.0,"DayOpen":70.5,"Dayclose":70.55,"TotalVolume":2163.0,"TotalValue":152025.0,"DMCAP":150.55,"del_vol":2089.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-19T00:00:00","DayHigh":71.6,"Daylow":68.15,"DayOpen":71.6,"Dayclose":71.3,"TotalVolume":242.0,"TotalValue":16842.0,"DMCAP":152.15,"del_vol":216.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-18T00:00:00","DayHigh":68.35,"Daylow":66.0,"DayOpen":68.05,"Dayclose":68.35,"TotalVolume":1016.0,"TotalValue":69241.0,"DMCAP":145.86,"del_vol":996.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-17T00:00:00","DayHigh":65.6,"Daylow":61.7,"DayOpen":61.7,"Dayclose":65.1,"TotalVolume":3420.0,"TotalValue":218513.0,"DMCAP":138.92,"del_vol":2812.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-16T00:00:00","DayHigh":64.0,"Daylow":62.5,"DayOpen":63.05,"Dayclose":62.5,"TotalVolume":1162.0,"TotalValue":73153.0,"DMCAP":133.38,"del_vol":1098.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-13T00:00:00","DayHigh":67.45,"Daylow":65.75,"DayOpen":67.45,"Dayclose":65.75,"TotalVolume":2735.0,"TotalValue":181103.0,"DMCAP":140.31,"del_vol":2285.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-12T00:00:00","DayHigh":71.4,"Daylow":67.05,"DayOpen":67.3,"Dayclose":69.2,"TotalVolume":436.0,"TotalValue":30015.0,"DMCAP":147.67,"del_vol":337.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-11T00:00:00","DayHigh":70.5,"Daylow":70.3,"DayOpen":70.5,"Dayclose":70.3,"TotalVolume":685.0,"TotalValue":48175.0,"DMCAP":150.02,"del_vol":657.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-10T00:00:00","DayHigh":75.3,"Daylow":74.0,"DayOpen":75.3,"Dayclose":74.0,"TotalVolume":321.0,"TotalValue":23835.0,"DMCAP":157.92,"del_vol":321.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-09T00:00:00","DayHigh":77.85,"Daylow":72.6,"DayOpen":72.6,"Dayclose":77.85,"TotalVolume":241.0,"TotalValue":17717.0,"DMCAP":166.13,"del_vol":233.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-06T00:00:00","DayHigh":75.35,"Daylow":73.15,"DayOpen":75.05,"Dayclose":74.65,"TotalVolume":2060.0,"TotalValue":150807.0,"DMCAP":159.3,"del_vol":1792.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-05T00:00:00","DayHigh":80.55,"Daylow":76.1,"DayOpen":80.55,"Dayclose":76.95,"TotalVolume":1254.0,"TotalValue":97001.0,"DMCAP":164.21,"del_vol":1107.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-04T00:00:00","DayHigh":85.4,"Daylow":77.45,"DayOpen":85.4,"Dayclose":79.85,"TotalVolume":4626.0,"TotalValue":373678.0,"DMCAP":170.4,"del_vol":2725.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-05-02T00:00:00","DayHigh":81.4,"Daylow":78.7,"DayOpen":78.7,"Dayclose":81.4,"TotalVolume":293.0,"TotalValue":23679.0,"DMCAP":173.71,"del_vol":293.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-29T00:00:00","DayHigh":80.0,"Daylow":77.55,"DayOpen":79.45,"Dayclose":77.55,"TotalVolume":1108.0,"TotalValue":87668.0,"DMCAP":165.49,"del_vol":914.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-28T00:00:00","DayHigh":82.0,"Daylow":78.2,"DayOpen":82.0,"Dayclose":78.9,"TotalVolume":1774.0,"TotalValue":142153.0,"DMCAP":168.37,"del_vol":1479.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-27T00:00:00","DayHigh":83.05,"Daylow":81.0,"DayOpen":83.05,"Dayclose":81.95,"TotalVolume":2129.0,"TotalValue":174337.0,"DMCAP":174.88,"del_vol":2050.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-26T00:00:00","DayHigh":87.9,"Daylow":84.5,"DayOpen":87.6,"Dayclose":84.5,"TotalVolume":778.0,"TotalValue":66879.0,"DMCAP":180.32,"del_vol":500.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-25T00:00:00","DayHigh":90.65,"Daylow":86.5,"DayOpen":90.65,"Dayclose":87.4,"TotalVolume":1453.0,"TotalValue":127721.0,"DMCAP":186.51,"del_vol":1132.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-22T00:00:00","DayHigh":92.4,"Daylow":87.0,"DayOpen":88.0,"Dayclose":90.0,"TotalVolume":2913.0,"TotalValue":264409.0,"DMCAP":192.06,"del_vol":2112.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-21T00:00:00","DayHigh":89.15,"Daylow":87.65,"DayOpen":88.3,"Dayclose":88.6,"TotalVolume":277.0,"TotalValue":24450.0,"DMCAP":189.07,"del_vol":250.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-20T00:00:00","DayHigh":90.05,"Daylow":85.95,"DayOpen":86.75,"Dayclose":87.25,"TotalVolume":14816.0,"TotalValue":1313838.0,"DMCAP":186.19,"del_vol":13842.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-19T00:00:00","DayHigh":93.6,"Daylow":86.15,"DayOpen":91.1,"Dayclose":87.35,"TotalVolume":3735.0,"TotalValue":334528.0,"DMCAP":186.4,"del_vol":3070.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-18T00:00:00","DayHigh":91.0,"Daylow":86.05,"DayOpen":86.05,"Dayclose":90.1,"TotalVolume":4174.0,"TotalValue":369111.0,"DMCAP":192.27,"del_vol":3720.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-13T00:00:00","DayHigh":89.75,"Daylow":86.0,"DayOpen":89.75,"Dayclose":87.65,"TotalVolume":2617.0,"TotalValue":228794.0,"DMCAP":187.05,"del_vol":2366.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-12T00:00:00","DayHigh":92.85,"Daylow":86.45,"DayOpen":90.05,"Dayclose":90.15,"TotalVolume":6685.0,"TotalValue":589687.0,"DMCAP":192.38,"del_vol":3585.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-11T00:00:00","DayHigh":93.7,"Daylow":85.5,"DayOpen":93.4,"Dayclose":90.95,"TotalVolume":31182.0,"TotalValue":2893078.0,"DMCAP":194.09,"del_vol":24409.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-08T00:00:00","DayHigh":89.25,"Daylow":87.25,"DayOpen":87.25,"Dayclose":89.25,"TotalVolume":21974.0,"TotalValue":1945121.0,"DMCAP":190.46,"del_vol":18195.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-07T00:00:00","DayHigh":86.4,"Daylow":78.2,"DayOpen":81.1,"Dayclose":85.0,"TotalVolume":26547.0,"TotalValue":2232008.0,"DMCAP":181.39,"del_vol":22066.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-06T00:00:00","DayHigh":84.5,"Daylow":74.35,"DayOpen":79.85,"Dayclose":82.3,"TotalVolume":28321.0,"TotalValue":2332913.0,"DMCAP":175.63,"del_vol":21136.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-05T00:00:00","DayHigh":79.85,"Daylow":71.1,"DayOpen":74.0,"Dayclose":79.6,"TotalVolume":16398.0,"TotalValue":1281898.0,"DMCAP":169.87,"del_vol":11145.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-04T00:00:00","DayHigh":74.65,"Daylow":68.2,"DayOpen":69.85,"Dayclose":72.6,"TotalVolume":2816.0,"TotalValue":204213.0,"DMCAP":154.93,"del_vol":2151.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-04-01T00:00:00","DayHigh":71.7,"Daylow":64.8,"DayOpen":65.15,"Dayclose":71.55,"TotalVolume":7045.0,"TotalValue":499705.0,"DMCAP":152.69,"del_vol":5342.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-31T00:00:00","DayHigh":67.1,"Daylow":64.1,"DayOpen":64.1,"Dayclose":65.2,"TotalVolume":1653.0,"TotalValue":109779.0,"DMCAP":139.14,"del_vol":1525.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-30T00:00:00","DayHigh":66.55,"Daylow":64.0,"DayOpen":65.2,"Dayclose":64.2,"TotalVolume":1734.0,"TotalValue":111946.0,"DMCAP":137.0,"del_vol":1227.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-29T00:00:00","DayHigh":68.0,"Daylow":63.25,"DayOpen":68.0,"Dayclose":64.4,"TotalVolume":368.0,"TotalValue":23944.0,"DMCAP":137.43,"del_vol":260.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-28T00:00:00","DayHigh":66.8,"Daylow":63.25,"DayOpen":64.55,"Dayclose":63.75,"TotalVolume":899.0,"TotalValue":58731.0,"DMCAP":136.04,"del_vol":532.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-25T00:00:00","DayHigh":67.85,"Daylow":64.5,"DayOpen":67.85,"Dayclose":66.3,"TotalVolume":1304.0,"TotalValue":85784.0,"DMCAP":141.48,"del_vol":678.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-24T00:00:00","DayHigh":67.9,"Daylow":64.8,"DayOpen":65.75,"Dayclose":67.75,"TotalVolume":3144.0,"TotalValue":209981.0,"DMCAP":144.58,"del_vol":2147.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-23T00:00:00","DayHigh":67.0,"Daylow":64.1,"DayOpen":66.0,"Dayclose":64.15,"TotalVolume":2240.0,"TotalValue":145964.0,"DMCAP":136.9,"del_vol":1819.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-22T00:00:00","DayHigh":68.0,"Daylow":65.5,"DayOpen":68.0,"Dayclose":65.8,"TotalVolume":2080.0,"TotalValue":138462.0,"DMCAP":140.42,"del_vol":538.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-21T00:00:00","DayHigh":69.5,"Daylow":66.1,"DayOpen":66.1,"Dayclose":66.4,"TotalVolume":5685.0,"TotalValue":380878.0,"DMCAP":141.7,"del_vol":1778.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-17T00:00:00","DayHigh":70.5,"Daylow":67.75,"DayOpen":69.0,"Dayclose":68.05,"TotalVolume":6903.0,"TotalValue":478418.0,"DMCAP":145.22,"del_vol":3578.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-16T00:00:00","DayHigh":69.85,"Daylow":66.5,"DayOpen":67.15,"Dayclose":69.1,"TotalVolume":1176.0,"TotalValue":81245.0,"DMCAP":147.46,"del_vol":930.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-15T00:00:00","DayHigh":70.9,"Daylow":66.5,"DayOpen":67.05,"Dayclose":66.5,"TotalVolume":2428.0,"TotalValue":167093.0,"DMCAP":141.91,"del_vol":1873.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-14T00:00:00","DayHigh":71.0,"Daylow":66.25,"DayOpen":66.25,"Dayclose":68.0,"TotalVolume":5664.0,"TotalValue":392215.0,"DMCAP":145.11,"del_vol":3380.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-11T00:00:00","DayHigh":67.05,"Daylow":63.15,"DayOpen":63.95,"Dayclose":64.9,"TotalVolume":8515.0,"TotalValue":556276.0,"DMCAP":138.5,"del_vol":5002.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-10T00:00:00","DayHigh":66.1,"Daylow":63.85,"DayOpen":66.0,"Dayclose":64.15,"TotalVolume":2478.0,"TotalValue":161101.0,"DMCAP":136.9,"del_vol":2351.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-09T00:00:00","DayHigh":65.0,"Daylow":59.25,"DayOpen":59.25,"Dayclose":64.7,"TotalVolume":3667.0,"TotalValue":231144.0,"DMCAP":138.07,"del_vol":3396.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-08T00:00:00","DayHigh":63.45,"Daylow":59.0,"DayOpen":61.8,"Dayclose":59.9,"TotalVolume":1860.0,"TotalValue":111857.0,"DMCAP":127.83,"del_vol":1472.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-07T00:00:00","DayHigh":61.85,"Daylow":58.15,"DayOpen":58.15,"Dayclose":60.6,"TotalVolume":1341.0,"TotalValue":81086.0,"DMCAP":129.32,"del_vol":584.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-04T00:00:00","DayHigh":64.0,"Daylow":62.4,"DayOpen":62.4,"Dayclose":63.65,"TotalVolume":100.0,"TotalValue":6297.0,"DMCAP":135.83,"del_vol":32.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-03T00:00:00","DayHigh":65.8,"Daylow":62.85,"DayOpen":64.4,"Dayclose":62.9,"TotalVolume":3312.0,"TotalValue":213321.0,"DMCAP":134.23,"del_vol":1466.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-03-02T00:00:00","DayHigh":64.5,"Daylow":61.5,"DayOpen":61.5,"Dayclose":64.0,"TotalVolume":3223.0,"TotalValue":203774.0,"DMCAP":136.58,"del_vol":321.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-28T00:00:00","DayHigh":65.0,"Daylow":61.5,"DayOpen":61.55,"Dayclose":63.65,"TotalVolume":1107.0,"TotalValue":69716.0,"DMCAP":135.83,"del_vol":456.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-25T00:00:00","DayHigh":64.75,"Daylow":57.95,"DayOpen":57.95,"Dayclose":62.45,"TotalVolume":1166.0,"TotalValue":71686.0,"DMCAP":133.27,"del_vol":822.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-24T00:00:00","DayHigh":63.65,"Daylow":61.0,"DayOpen":62.7,"Dayclose":61.3,"TotalVolume":3005.0,"TotalValue":184681.0,"DMCAP":130.81,"del_vol":2737.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-23T00:00:00","DayHigh":66.95,"Daylow":65.2,"DayOpen":65.2,"Dayclose":66.95,"TotalVolume":421.0,"TotalValue":27822.0,"DMCAP":142.87,"del_vol":215.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-22T00:00:00","DayHigh":67.4,"Daylow":64.1,"DayOpen":67.0,"Dayclose":65.45,"TotalVolume":13157.0,"TotalValue":862258.0,"DMCAP":139.67,"del_vol":8211.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-21T00:00:00","DayHigh":69.0,"Daylow":66.0,"DayOpen":66.7,"Dayclose":66.2,"TotalVolume":5450.0,"TotalValue":363535.0,"DMCAP":141.27,"del_vol":2634.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-18T00:00:00","DayHigh":70.6,"Daylow":67.0,"DayOpen":67.05,"Dayclose":67.95,"TotalVolume":2468.0,"TotalValue":167808.0,"DMCAP":145.01,"del_vol":1116.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-17T00:00:00","DayHigh":70.0,"Daylow":65.5,"DayOpen":65.5,"Dayclose":68.5,"TotalVolume":3809.0,"TotalValue":260965.0,"DMCAP":146.18,"del_vol":1115.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-16T00:00:00","DayHigh":68.6,"Daylow":64.7,"DayOpen":64.7,"Dayclose":67.05,"TotalVolume":4728.0,"TotalValue":316219.0,"DMCAP":143.08,"del_vol":3429.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-15T00:00:00","DayHigh":67.45,"Daylow":65.05,"DayOpen":66.9,"Dayclose":65.5,"TotalVolume":602.0,"TotalValue":39650.0,"DMCAP":139.78,"del_vol":457.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-14T00:00:00","DayHigh":68.5,"Daylow":65.0,"DayOpen":66.0,"Dayclose":65.55,"TotalVolume":2794.0,"TotalValue":184459.0,"DMCAP":139.88,"del_vol":2614.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-11T00:00:00","DayHigh":72.0,"Daylow":67.85,"DayOpen":70.15,"Dayclose":68.75,"TotalVolume":6322.0,"TotalValue":440507.0,"DMCAP":146.71,"del_vol":5372.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-10T00:00:00","DayHigh":70.5,"Daylow":69.45,"DayOpen":69.6,"Dayclose":69.8,"TotalVolume":8576.0,"TotalValue":599532.0,"DMCAP":148.95,"del_vol":7593.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-09T00:00:00","DayHigh":73.8,"Daylow":66.95,"DayOpen":72.9,"Dayclose":67.9,"TotalVolume":7536.0,"TotalValue":539792.0,"DMCAP":144.9,"del_vol":5303.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-08T00:00:00","DayHigh":72.6,"Daylow":69.7,"DayOpen":71.0,"Dayclose":69.95,"TotalVolume":9952.0,"TotalValue":703559.0,"DMCAP":149.27,"del_vol":8391.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-07T00:00:00","DayHigh":73.9,"Daylow":67.55,"DayOpen":68.75,"Dayclose":71.9,"TotalVolume":12210.0,"TotalValue":877782.0,"DMCAP":153.43,"del_vol":8345.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-04T00:00:00","DayHigh":67.8,"Daylow":64.85,"DayOpen":64.85,"Dayclose":67.2,"TotalVolume":2991.0,"TotalValue":198648.0,"DMCAP":143.4,"del_vol":1441.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-03T00:00:00","DayHigh":66.3,"Daylow":64.25,"DayOpen":64.65,"Dayclose":64.6,"TotalVolume":76553.0,"TotalValue":4922100.0,"DMCAP":137.86,"del_vol":75239.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-02T00:00:00","DayHigh":64.0,"Daylow":62.75,"DayOpen":62.8,"Dayclose":64.0,"TotalVolume":1693.0,"TotalValue":106918.0,"DMCAP":136.58,"del_vol":803.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-02-01T00:00:00","DayHigh":63.85,"Daylow":62.0,"DayOpen":63.15,"Dayclose":62.1,"TotalVolume":2040.0,"TotalValue":128230.0,"DMCAP":132.52,"del_vol":757.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-31T00:00:00","DayHigh":64.4,"Daylow":60.75,"DayOpen":63.9,"Dayclose":62.75,"TotalVolume":5297.0,"TotalValue":331605.0,"DMCAP":133.91,"del_vol":2686.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-28T00:00:00","DayHigh":64.0,"Daylow":62.1,"DayOpen":63.5,"Dayclose":63.9,"TotalVolume":471.0,"TotalValue":29956.0,"DMCAP":136.36,"del_vol":358.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-27T00:00:00","DayHigh":66.7,"Daylow":61.9,"DayOpen":66.7,"Dayclose":63.1,"TotalVolume":1428.0,"TotalValue":90015.0,"DMCAP":134.66,"del_vol":1186.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-25T00:00:00","DayHigh":65.0,"Daylow":63.15,"DayOpen":63.15,"Dayclose":63.55,"TotalVolume":3098.0,"TotalValue":199615.0,"DMCAP":135.62,"del_vol":1992.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-24T00:00:00","DayHigh":68.7,"Daylow":65.05,"DayOpen":68.25,"Dayclose":65.05,"TotalVolume":4091.0,"TotalValue":270182.0,"DMCAP":138.82,"del_vol":3043.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-21T00:00:00","DayHigh":70.5,"Daylow":68.0,"DayOpen":69.55,"Dayclose":68.45,"TotalVolume":2809.0,"TotalValue":194410.0,"DMCAP":146.07,"del_vol":1314.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-20T00:00:00","DayHigh":70.25,"Daylow":66.55,"DayOpen":67.35,"Dayclose":69.65,"TotalVolume":4252.0,"TotalValue":292018.0,"DMCAP":148.63,"del_vol":1364.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-19T00:00:00","DayHigh":69.25,"Daylow":65.75,"DayOpen":66.85,"Dayclose":67.4,"TotalVolume":3169.0,"TotalValue":215109.0,"DMCAP":143.83,"del_vol":1389.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-18T00:00:00","DayHigh":74.5,"Daylow":68.0,"DayOpen":74.5,"Dayclose":68.15,"TotalVolume":8119.0,"TotalValue":571905.0,"DMCAP":145.43,"del_vol":5252.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-17T00:00:00","DayHigh":71.55,"Daylow":68.5,"DayOpen":70.05,"Dayclose":71.55,"TotalVolume":20033.0,"TotalValue":1425308.0,"DMCAP":152.69,"del_vol":17022.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-14T00:00:00","DayHigh":69.75,"Daylow":67.95,"DayOpen":68.45,"Dayclose":68.15,"TotalVolume":1298.0,"TotalValue":89131.0,"DMCAP":145.43,"del_vol":986.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-13T00:00:00","DayHigh":71.9,"Daylow":66.8,"DayOpen":71.0,"Dayclose":69.55,"TotalVolume":4880.0,"TotalValue":338736.0,"DMCAP":148.42,"del_vol":3357.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-12T00:00:00","DayHigh":69.3,"Daylow":67.05,"DayOpen":68.6,"Dayclose":69.25,"TotalVolume":15660.0,"TotalValue":1080711.0,"DMCAP":147.78,"del_vol":14888.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-11T00:00:00","DayHigh":66.0,"Daylow":62.95,"DayOpen":63.0,"Dayclose":66.0,"TotalVolume":4801.0,"TotalValue":310410.0,"DMCAP":140.84,"del_vol":2695.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-10T00:00:00","DayHigh":64.0,"Daylow":62.35,"DayOpen":63.0,"Dayclose":63.7,"TotalVolume":1741.0,"TotalValue":110653.0,"DMCAP":135.94,"del_vol":1586.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-07T00:00:00","DayHigh":64.0,"Daylow":61.85,"DayOpen":63.05,"Dayclose":64.0,"TotalVolume":403.0,"TotalValue":25251.0,"DMCAP":136.58,"del_vol":337.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-06T00:00:00","DayHigh":63.0,"Daylow":61.5,"DayOpen":61.8,"Dayclose":63.0,"TotalVolume":2485.0,"TotalValue":156251.0,"DMCAP":134.44,"del_vol":2351.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-05T00:00:00","DayHigh":62.85,"Daylow":60.1,"DayOpen":61.0,"Dayclose":61.7,"TotalVolume":1371.0,"TotalValue":83561.0,"DMCAP":131.67,"del_vol":1141.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-04T00:00:00","DayHigh":63.0,"Daylow":60.5,"DayOpen":61.5,"Dayclose":62.15,"TotalVolume":24943.0,"TotalValue":1525101.0,"DMCAP":132.63,"del_vol":20270.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2022-01-03T00:00:00","DayHigh":62.0,"Daylow":61.0,"DayOpen":62.0,"Dayclose":61.65,"TotalVolume":974.0,"TotalValue":59969.0,"DMCAP":131.56,"del_vol":565.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-31T00:00:00","DayHigh":62.5,"Daylow":60.3,"DayOpen":62.1,"Dayclose":61.8,"TotalVolume":1429.0,"TotalValue":88134.0,"DMCAP":131.88,"del_vol":374.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-30T00:00:00","DayHigh":63.8,"Daylow":61.45,"DayOpen":61.95,"Dayclose":61.65,"TotalVolume":24722.0,"TotalValue":1522611.0,"DMCAP":131.56,"del_vol":22121.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-29T00:00:00","DayHigh":62.3,"Daylow":61.3,"DayOpen":62.3,"Dayclose":61.45,"TotalVolume":26365.0,"TotalValue":1621590.0,"DMCAP":131.13,"del_vol":26288.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-28T00:00:00","DayHigh":63.8,"Daylow":60.05,"DayOpen":61.4,"Dayclose":63.2,"TotalVolume":1176.0,"TotalValue":73170.0,"DMCAP":134.87,"del_vol":1057.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-27T00:00:00","DayHigh":61.15,"Daylow":58.95,"DayOpen":58.95,"Dayclose":61.05,"TotalVolume":2204.0,"TotalValue":131663.0,"DMCAP":130.28,"del_vol":2204.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-24T00:00:00","DayHigh":58.6,"Daylow":58.25,"DayOpen":58.6,"Dayclose":58.25,"TotalVolume":48.0,"TotalValue":2808.0,"DMCAP":124.31,"del_vol":39.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-23T00:00:00","DayHigh":60.0,"Daylow":57.25,"DayOpen":58.05,"Dayclose":58.1,"TotalVolume":3128.0,"TotalValue":185636.0,"DMCAP":123.99,"del_vol":3022.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-22T00:00:00","DayHigh":59.45,"Daylow":56.15,"DayOpen":56.15,"Dayclose":59.15,"TotalVolume":26185.0,"TotalValue":1474983.0,"DMCAP":126.23,"del_vol":25818.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-21T00:00:00","DayHigh":60.75,"Daylow":57.55,"DayOpen":57.55,"Dayclose":57.85,"TotalVolume":1434.0,"TotalValue":83850.0,"DMCAP":123.45,"del_vol":1330.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-20T00:00:00","DayHigh":61.0,"Daylow":60.55,"DayOpen":60.6,"Dayclose":60.55,"TotalVolume":765.0,"TotalValue":46397.0,"DMCAP":129.21,"del_vol":764.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-17T00:00:00","DayHigh":69.0,"Daylow":63.0,"DayOpen":69.0,"Dayclose":63.7,"TotalVolume":26374.0,"TotalValue":1663667.0,"DMCAP":135.94,"del_vol":26115.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-16T00:00:00","DayHigh":65.9,"Daylow":61.95,"DayOpen":61.95,"Dayclose":65.75,"TotalVolume":30268.0,"TotalValue":1937137.0,"DMCAP":140.31,"del_vol":27846.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-15T00:00:00","DayHigh":68.7,"Daylow":62.2,"DayOpen":68.65,"Dayclose":62.8,"TotalVolume":4803.0,"TotalValue":316463.0,"DMCAP":134.02,"del_vol":4370.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-14T00:00:00","DayHigh":65.45,"Daylow":61.55,"DayOpen":63.0,"Dayclose":65.45,"TotalVolume":32663.0,"TotalValue":2072903.0,"DMCAP":139.67,"del_vol":30241.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-13T00:00:00","DayHigh":66.25,"Daylow":61.3,"DayOpen":66.0,"Dayclose":62.35,"TotalVolume":7726.0,"TotalValue":486435.0,"DMCAP":133.05,"del_vol":6863.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-10T00:00:00","DayHigh":63.45,"Daylow":59.0,"DayOpen":60.05,"Dayclose":63.1,"TotalVolume":28128.0,"TotalValue":1670822.0,"DMCAP":134.66,"del_vol":27944.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-09T00:00:00","DayHigh":61.0,"Daylow":56.65,"DayOpen":56.7,"Dayclose":60.45,"TotalVolume":29223.0,"TotalValue":1703278.0,"DMCAP":129.0,"del_vol":28785.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-08T00:00:00","DayHigh":59.45,"Daylow":57.8,"DayOpen":58.0,"Dayclose":58.6,"TotalVolume":30379.0,"TotalValue":1767685.0,"DMCAP":125.05,"del_vol":30198.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-07T00:00:00","DayHigh":56.7,"Daylow":53.8,"DayOpen":56.65,"Dayclose":56.65,"TotalVolume":26175.0,"TotalValue":1440626.0,"DMCAP":120.89,"del_vol":25882.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-06T00:00:00","DayHigh":54.25,"Daylow":52.75,"DayOpen":54.25,"Dayclose":54.05,"TotalVolume":570.0,"TotalValue":30424.0,"DMCAP":115.34,"del_vol":539.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-03T00:00:00","DayHigh":54.55,"Daylow":53.2,"DayOpen":53.2,"Dayclose":54.45,"TotalVolume":294.0,"TotalValue":15940.0,"DMCAP":116.2,"del_vol":272.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-02T00:00:00","DayHigh":57.4,"Daylow":53.2,"DayOpen":54.15,"Dayclose":54.0,"TotalVolume":1806.0,"TotalValue":98890.0,"DMCAP":115.24,"del_vol":1270.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-12-01T00:00:00","DayHigh":56.5,"Daylow":54.9,"DayOpen":55.65,"Dayclose":56.0,"TotalVolume":1910.0,"TotalValue":106518.0,"DMCAP":119.5,"del_vol":1825.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-30T00:00:00","DayHigh":56.4,"Daylow":55.0,"DayOpen":56.4,"Dayclose":56.0,"TotalVolume":596.0,"TotalValue":33414.0,"DMCAP":119.5,"del_vol":594.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-29T00:00:00","DayHigh":56.65,"Daylow":54.35,"DayOpen":54.35,"Dayclose":54.65,"TotalVolume":765.0,"TotalValue":42279.0,"DMCAP":116.62,"del_vol":503.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-26T00:00:00","DayHigh":58.0,"Daylow":55.2,"DayOpen":55.2,"Dayclose":56.45,"TotalVolume":3687.0,"TotalValue":210116.0,"DMCAP":120.46,"del_vol":3271.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-25T00:00:00","DayHigh":57.1,"Daylow":55.15,"DayOpen":56.4,"Dayclose":55.25,"TotalVolume":655.0,"TotalValue":36338.0,"DMCAP":117.9,"del_vol":603.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-24T00:00:00","DayHigh":55.75,"Daylow":54.35,"DayOpen":54.35,"Dayclose":55.0,"TotalVolume":960.0,"TotalValue":52799.0,"DMCAP":117.37,"del_vol":920.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-23T00:00:00","DayHigh":56.1,"Daylow":52.05,"DayOpen":52.05,"Dayclose":54.55,"TotalVolume":385.0,"TotalValue":21069.0,"DMCAP":116.41,"del_vol":328.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-22T00:00:00","DayHigh":55.7,"Daylow":54.55,"DayOpen":55.7,"Dayclose":54.55,"TotalVolume":350.0,"TotalValue":19239.0,"DMCAP":116.41,"del_vol":350.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-18T00:00:00","DayHigh":58.25,"Daylow":54.45,"DayOpen":58.25,"Dayclose":57.4,"TotalVolume":5460.0,"TotalValue":306056.0,"DMCAP":122.49,"del_vol":4875.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-17T00:00:00","DayHigh":55.55,"Daylow":53.5,"DayOpen":53.7,"Dayclose":55.55,"TotalVolume":2584.0,"TotalValue":141929.0,"DMCAP":118.54,"del_vol":2164.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-16T00:00:00","DayHigh":56.0,"Daylow":51.8,"DayOpen":56.0,"Dayclose":52.95,"TotalVolume":2189.0,"TotalValue":116907.0,"DMCAP":113.0,"del_vol":2132.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-15T00:00:00","DayHigh":53.55,"Daylow":50.2,"DayOpen":50.2,"Dayclose":53.55,"TotalVolume":4114.0,"TotalValue":220181.0,"DMCAP":114.28,"del_vol":4101.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-12T00:00:00","DayHigh":52.0,"Daylow":49.35,"DayOpen":52.0,"Dayclose":51.0,"TotalVolume":1340.0,"TotalValue":66911.0,"DMCAP":108.83,"del_vol":1130.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-11T00:00:00","DayHigh":51.9,"Daylow":50.95,"DayOpen":51.85,"Dayclose":51.9,"TotalVolume":60.0,"TotalValue":3109.0,"DMCAP":110.75,"del_vol":50.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-10T00:00:00","DayHigh":51.5,"Daylow":50.75,"DayOpen":50.75,"Dayclose":51.5,"TotalVolume":415.0,"TotalValue":21166.0,"DMCAP":109.9,"del_vol":400.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-09T00:00:00","DayHigh":51.55,"Daylow":49.95,"DayOpen":50.35,"Dayclose":50.1,"TotalVolume":4758.0,"TotalValue":238412.0,"DMCAP":106.91,"del_vol":4724.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-08T00:00:00","DayHigh":50.0,"Daylow":48.55,"DayOpen":48.65,"Dayclose":49.95,"TotalVolume":7520.0,"TotalValue":374647.0,"DMCAP":106.59,"del_vol":7454.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-04T00:00:00","DayHigh":50.0,"Daylow":47.65,"DayOpen":50.0,"Dayclose":49.05,"TotalVolume":84.0,"TotalValue":4118.0,"DMCAP":104.67,"del_vol":74.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-03T00:00:00","DayHigh":50.0,"Daylow":49.75,"DayOpen":49.75,"Dayclose":50.0,"TotalVolume":561.0,"TotalValue":27925.0,"DMCAP":106.7,"del_vol":550.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-11-02T00:00:00","DayHigh":51.5,"Daylow":48.15,"DayOpen":51.5,"Dayclose":49.6,"TotalVolume":452.0,"TotalValue":22100.0,"DMCAP":105.85,"del_vol":445.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-29T00:00:00","DayHigh":51.05,"Daylow":48.55,"DayOpen":49.4,"Dayclose":50.3,"TotalVolume":1134.0,"TotalValue":56246.0,"DMCAP":107.34,"del_vol":918.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-28T00:00:00","DayHigh":51.7,"Daylow":48.25,"DayOpen":48.25,"Dayclose":50.9,"TotalVolume":277.0,"TotalValue":13949.0,"DMCAP":108.62,"del_vol":204.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-27T00:00:00","DayHigh":50.0,"Daylow":49.75,"DayOpen":49.75,"Dayclose":50.0,"TotalVolume":58.0,"TotalValue":2897.0,"DMCAP":106.7,"del_vol":47.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-26T00:00:00","DayHigh":51.3,"Daylow":49.95,"DayOpen":51.3,"Dayclose":49.95,"TotalVolume":166.0,"TotalValue":8444.0,"DMCAP":106.59,"del_vol":145.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-25T00:00:00","DayHigh":51.9,"Daylow":49.55,"DayOpen":51.9,"Dayclose":50.25,"TotalVolume":1155.0,"TotalValue":58044.0,"DMCAP":107.23,"del_vol":767.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-22T00:00:00","DayHigh":54.0,"Daylow":51.8,"DayOpen":54.0,"Dayclose":52.1,"TotalVolume":3721.0,"TotalValue":196500.0,"DMCAP":111.18,"del_vol":2764.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-21T00:00:00","DayHigh":54.55,"Daylow":53.95,"DayOpen":54.1,"Dayclose":54.5,"TotalVolume":2609.0,"TotalValue":142111.0,"DMCAP":116.3,"del_vol":2202.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-20T00:00:00","DayHigh":56.05,"Daylow":55.0,"DayOpen":55.6,"Dayclose":55.0,"TotalVolume":2169.0,"TotalValue":121010.0,"DMCAP":117.37,"del_vol":1909.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-19T00:00:00","DayHigh":59.8,"Daylow":55.6,"DayOpen":57.55,"Dayclose":57.85,"TotalVolume":1966.0,"TotalValue":114993.0,"DMCAP":123.45,"del_vol":1666.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-18T00:00:00","DayHigh":58.6,"Daylow":56.0,"DayOpen":56.0,"Dayclose":58.35,"TotalVolume":770.0,"TotalValue":43826.0,"DMCAP":124.52,"del_vol":602.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-14T00:00:00","DayHigh":60.05,"Daylow":57.75,"DayOpen":58.5,"Dayclose":57.9,"TotalVolume":3707.0,"TotalValue":216072.0,"DMCAP":123.56,"del_vol":3665.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-13T00:00:00","DayHigh":62.65,"Daylow":60.75,"DayOpen":61.05,"Dayclose":60.75,"TotalVolume":2091.0,"TotalValue":128767.0,"DMCAP":129.64,"del_vol":1818.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-12T00:00:00","DayHigh":66.0,"Daylow":62.0,"DayOpen":66.0,"Dayclose":63.9,"TotalVolume":3590.0,"TotalValue":227324.0,"DMCAP":136.36,"del_vol":1203.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-11T00:00:00","DayHigh":64.95,"Daylow":61.0,"DayOpen":64.55,"Dayclose":64.95,"TotalVolume":2105.0,"TotalValue":136249.0,"DMCAP":138.6,"del_vol":2105.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-08T00:00:00","DayHigh":62.0,"Daylow":57.5,"DayOpen":60.2,"Dayclose":61.9,"TotalVolume":4683.0,"TotalValue":286159.0,"DMCAP":132.09,"del_vol":4683.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-07T00:00:00","DayHigh":61.4,"Daylow":58.1,"DayOpen":61.35,"Dayclose":60.35,"TotalVolume":2099.0,"TotalValue":125525.0,"DMCAP":128.79,"del_vol":2099.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-06T00:00:00","DayHigh":58.65,"Daylow":58.5,"DayOpen":58.65,"Dayclose":58.65,"TotalVolume":1842.0,"TotalValue":107991.0,"DMCAP":125.16,"del_vol":1842.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-05T00:00:00","DayHigh":55.9,"Daylow":55.0,"DayOpen":55.0,"Dayclose":55.9,"TotalVolume":660.0,"TotalValue":36866.0,"DMCAP":119.29,"del_vol":660.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-04T00:00:00","DayHigh":53.25,"Daylow":53.0,"DayOpen":53.25,"Dayclose":53.25,"TotalVolume":26076.0,"TotalValue":1382333.0,"DMCAP":113.64,"del_vol":26076.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-10-01T00:00:00","DayHigh":50.75,"Daylow":50.5,"DayOpen":50.5,"Dayclose":50.75,"TotalVolume":250.0,"TotalValue":12677.0,"DMCAP":108.3,"del_vol":250.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-30T00:00:00","DayHigh":48.35,"Daylow":48.0,"DayOpen":48.0,"Dayclose":48.35,"TotalVolume":250.0,"TotalValue":12052.0,"DMCAP":103.18,"del_vol":250.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-29T00:00:00","DayHigh":46.05,"Daylow":45.1,"DayOpen":45.5,"Dayclose":46.05,"TotalVolume":2502.0,"TotalValue":114302.0,"DMCAP":98.27,"del_vol":2502.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-28T00:00:00","DayHigh":46.3,"Daylow":46.0,"DayOpen":46.0,"Dayclose":46.3,"TotalVolume":25175.0,"TotalValue":1158080.0,"DMCAP":98.8,"del_vol":25175.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-27T00:00:00","DayHigh":48.25,"Daylow":45.0,"DayOpen":48.25,"Dayclose":46.0,"TotalVolume":25981.0,"TotalValue":1195550.0,"DMCAP":98.16,"del_vol":25981.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-24T00:00:00","DayHigh":46.25,"Daylow":44.35,"DayOpen":45.5,"Dayclose":46.25,"TotalVolume":380.0,"TotalValue":17522.0,"DMCAP":98.7,"del_vol":380.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-23T00:00:00","DayHigh":45.9,"Daylow":44.05,"DayOpen":44.7,"Dayclose":44.05,"TotalVolume":483.0,"TotalValue":21531.0,"DMCAP":94.0,"del_vol":483.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-22T00:00:00","DayHigh":46.0,"Daylow":43.6,"DayOpen":43.6,"Dayclose":44.05,"TotalVolume":25800.0,"TotalValue":1186162.0,"DMCAP":94.0,"del_vol":25800.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-21T00:00:00","DayHigh":46.0,"Daylow":44.6,"DayOpen":45.5,"Dayclose":44.6,"TotalVolume":27275.0,"TotalValue":1251491.0,"DMCAP":95.18,"del_vol":27275.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-20T00:00:00","DayHigh":46.9,"Daylow":44.75,"DayOpen":44.75,"Dayclose":46.9,"TotalVolume":474.0,"TotalValue":21425.0,"DMCAP":100.08,"del_vol":474.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-17T00:00:00","DayHigh":47.95,"Daylow":46.05,"DayOpen":47.95,"Dayclose":46.65,"TotalVolume":854.0,"TotalValue":39837.0,"DMCAP":99.55,"del_vol":854.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-16T00:00:00","DayHigh":48.7,"Daylow":45.25,"DayOpen":46.2,"Dayclose":48.0,"TotalVolume":25617.0,"TotalValue":1184972.0,"DMCAP":102.43,"del_vol":25617.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-15T00:00:00","DayHigh":47.6,"Daylow":47.55,"DayOpen":47.55,"Dayclose":47.55,"TotalVolume":125.0,"TotalValue":5945.0,"DMCAP":101.47,"del_vol":125.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-14T00:00:00","DayHigh":46.1,"Daylow":45.5,"DayOpen":46.1,"Dayclose":45.5,"TotalVolume":800.0,"TotalValue":36424.0,"DMCAP":97.1,"del_vol":800.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-13T00:00:00","DayHigh":47.65,"Daylow":46.1,"DayOpen":47.65,"Dayclose":46.1,"TotalVolume":643.0,"TotalValue":30575.0,"DMCAP":98.38,"del_vol":643.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-09T00:00:00","DayHigh":45.6,"Daylow":45.55,"DayOpen":45.55,"Dayclose":45.6,"TotalVolume":71.0,"TotalValue":3237.0,"DMCAP":97.31,"del_vol":71.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-08T00:00:00","DayHigh":47.85,"Daylow":47.85,"DayOpen":47.85,"Dayclose":47.85,"TotalVolume":51.0,"TotalValue":2440.0,"DMCAP":102.11,"del_vol":51.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-07T00:00:00","DayHigh":47.75,"Daylow":46.0,"DayOpen":47.75,"Dayclose":46.0,"TotalVolume":786.0,"TotalValue":36167.0,"DMCAP":98.16,"del_vol":786.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-06T00:00:00","DayHigh":46.75,"Daylow":46.0,"DayOpen":46.0,"Dayclose":46.75,"TotalVolume":1301.0,"TotalValue":60056.0,"DMCAP":99.76,"del_vol":1301.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-03T00:00:00","DayHigh":47.6,"Daylow":44.5,"DayOpen":44.65,"Dayclose":44.55,"TotalVolume":1159.0,"TotalValue":52034.0,"DMCAP":95.07,"del_vol":1159.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-02T00:00:00","DayHigh":47.5,"Daylow":45.25,"DayOpen":45.35,"Dayclose":46.55,"TotalVolume":716.0,"TotalValue":32662.0,"DMCAP":99.34,"del_vol":716.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-09-01T00:00:00","DayHigh":47.05,"Daylow":46.25,"DayOpen":47.05,"Dayclose":46.45,"TotalVolume":2009.0,"TotalValue":93535.0,"DMCAP":99.12,"del_vol":2009.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-31T00:00:00","DayHigh":48.5,"Daylow":48.5,"DayOpen":48.5,"Dayclose":48.5,"TotalVolume":37.0,"TotalValue":1794.0,"DMCAP":103.5,"del_vol":37.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-30T00:00:00","DayHigh":50.4,"Daylow":46.55,"DayOpen":48.0,"Dayclose":50.4,"TotalVolume":325.0,"TotalValue":15324.0,"DMCAP":107.55,"del_vol":325.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-27T00:00:00","DayHigh":49.05,"Daylow":47.9,"DayOpen":47.95,"Dayclose":48.25,"TotalVolume":3582.0,"TotalValue":173259.0,"DMCAP":102.97,"del_vol":3582.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-25T00:00:00","DayHigh":48.8,"Daylow":46.05,"DayOpen":46.05,"Dayclose":46.75,"TotalVolume":330.0,"TotalValue":15517.0,"DMCAP":99.76,"del_vol":330.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-24T00:00:00","DayHigh":47.2,"Daylow":46.85,"DayOpen":47.2,"Dayclose":46.85,"TotalVolume":2674.0,"TotalValue":125283.0,"DMCAP":99.98,"del_vol":2674.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-23T00:00:00","DayHigh":52.0,"Daylow":49.3,"DayOpen":49.35,"Dayclose":49.3,"TotalVolume":5229.0,"TotalValue":257837.0,"DMCAP":105.21,"del_vol":5229.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-20T00:00:00","DayHigh":52.0,"Daylow":49.6,"DayOpen":50.0,"Dayclose":51.85,"TotalVolume":2202.0,"TotalValue":109974.0,"DMCAP":110.65,"del_vol":2202.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-18T00:00:00","DayHigh":52.3,"Daylow":49.6,"DayOpen":52.3,"Dayclose":51.0,"TotalVolume":1642.0,"TotalValue":84133.0,"DMCAP":108.83,"del_vol":1642.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-17T00:00:00","DayHigh":56.0,"Daylow":50.85,"DayOpen":53.0,"Dayclose":51.1,"TotalVolume":1354.0,"TotalValue":69365.0,"DMCAP":109.05,"del_vol":1354.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-16T00:00:00","DayHigh":53.55,"Daylow":48.7,"DayOpen":50.9,"Dayclose":53.5,"TotalVolume":2018.0,"TotalValue":104522.0,"DMCAP":114.17,"del_vol":2018.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-13T00:00:00","DayHigh":51.1,"Daylow":50.3,"DayOpen":50.3,"Dayclose":51.0,"TotalVolume":3788.0,"TotalValue":191146.0,"DMCAP":108.83,"del_vol":3788.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-12T00:00:00","DayHigh":48.7,"Daylow":47.0,"DayOpen":47.0,"Dayclose":48.7,"TotalVolume":700.0,"TotalValue":33805.0,"DMCAP":103.93,"del_vol":700.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-11T00:00:00","DayHigh":46.7,"Daylow":46.4,"DayOpen":46.4,"Dayclose":46.4,"TotalVolume":4128.0,"TotalValue":191539.0,"DMCAP":99.02,"del_vol":4128.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-10T00:00:00","DayHigh":52.5,"Daylow":48.8,"DayOpen":52.5,"Dayclose":48.8,"TotalVolume":1566.0,"TotalValue":77090.0,"DMCAP":104.14,"del_vol":1566.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-09T00:00:00","DayHigh":54.0,"Daylow":51.35,"DayOpen":54.0,"Dayclose":51.35,"TotalVolume":4866.0,"TotalValue":250132.0,"DMCAP":109.58,"del_vol":4866.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-06T00:00:00","DayHigh":54.25,"Daylow":53.05,"DayOpen":53.05,"Dayclose":54.05,"TotalVolume":486.0,"TotalValue":26019.0,"DMCAP":115.34,"del_vol":486.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-05T00:00:00","DayHigh":55.9,"Daylow":52.7,"DayOpen":54.1,"Dayclose":54.4,"TotalVolume":1171.0,"TotalValue":62071.0,"DMCAP":116.09,"del_vol":1171.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-04T00:00:00","DayHigh":56.1,"Daylow":55.15,"DayOpen":56.1,"Dayclose":55.15,"TotalVolume":1521.0,"TotalValue":84463.0,"DMCAP":117.69,"del_vol":1521.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-03T00:00:00","DayHigh":58.0,"Daylow":56.5,"DayOpen":57.0,"Dayclose":56.75,"TotalVolume":400.0,"TotalValue":22702.0,"DMCAP":121.1,"del_vol":400.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-08-02T00:00:00","DayHigh":56.5,"Daylow":56.2,"DayOpen":56.2,"Dayclose":56.5,"TotalVolume":370.0,"TotalValue":20842.0,"DMCAP":120.57,"del_vol":370.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-07-30T00:00:00","DayHigh":59.95,"Daylow":57.1,"DayOpen":57.2,"Dayclose":59.0,"TotalVolume":6630.0,"TotalValue":381576.0,"DMCAP":125.91,"del_vol":6630.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-07-29T00:00:00","DayHigh":60.95,"Daylow":57.55,"DayOpen":57.55,"Dayclose":60.1,"TotalVolume":1428.0,"TotalValue":84103.0,"DMCAP":128.25,"del_vol":1428.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-07-28T00:00:00","DayHigh":62.25,"Daylow":57.1,"DayOpen":62.25,"Dayclose":60.5,"TotalVolume":1162.0,"TotalValue":68827.0,"DMCAP":129.11,"del_vol":1162.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-07-27T00:00:00","DayHigh":59.3,"Daylow":58.0,"DayOpen":58.55,"Dayclose":59.3,"TotalVolume":4642.0,"TotalValue":272448.0,"DMCAP":126.55,"del_vol":4642.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-07-26T00:00:00","DayHigh":58.65,"Daylow":56.05,"DayOpen":56.05,"Dayclose":56.5,"TotalVolume":669.0,"TotalValue":37722.0,"DMCAP":120.57,"del_vol":669.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-07-23T00:00:00","DayHigh":58.0,"Daylow":55.55,"DayOpen":58.0,"Dayclose":56.0,"TotalVolume":4845.0,"TotalValue":270504.0,"DMCAP":119.5,"del_vol":4845.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-07-22T00:00:00","DayHigh":63.95,"Daylow":58.45,"DayOpen":60.3,"Dayclose":58.45,"TotalVolume":986.0,"TotalValue":57850.0,"DMCAP":124.73,"del_vol":986.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-07-20T00:00:00","DayHigh":62.5,"Daylow":58.0,"DayOpen":59.15,"Dayclose":61.5,"TotalVolume":779.0,"TotalValue":45876.0,"DMCAP":131.24,"del_vol":779.0},{"CO_CODE":2415.0,"companyname":"Gillanders Arbuthnot & Company Ltd","Tradedate":"2021-07-19T00:00:00","DayHigh":63.05,"Daylow":60.0,"DayOpen":63.0,"Dayclose":60.6,"TotalVolume":2054.0,"TotalValue":127287.0,"DMCAP":129.32,"del_vol":1710.0}]