---
metadata:
  exchange_name: Warsaw Stock Exchange (Giełda Papierów Wartościowych)
  exchange_symbol: WSE
  instrument_name: WAWEL
  instrument_isin: PLWAWEL00013
  record_count: 7063
  first_record: 1998-03-11
  last_record: 2026-06-02
data:
- date: 1998-03-11
  currency: PLN
  close: 42.0
  volume: 69708
  number_of_transactions: 430
  turnover: 5855.47
- date: 1998-03-12
  currency: PLN
  close: 40.0
  volume: 47263
  number_of_transactions: 415
  turnover: 3781.04
- date: 1998-03-13
  currency: PLN
  close: 42.5
  volume: 46275
  number_of_transactions: 292
  turnover: 3933.38
- date: 1998-03-16
  currency: PLN
  close: 44.0
  volume: 44145
  number_of_transactions: 286
  turnover: 3884.76
- date: 1998-03-17
  currency: PLN
  close: 46.2
  volume: 32727
  number_of_transactions: 320
  turnover: 3023.97
- date: 1998-03-18
  currency: PLN
  close: 48.0
  volume: 39009
  number_of_transactions: 305
  turnover: 3744.86
- date: 1998-03-19
  currency: PLN
  close: 47.8
  volume: 31602
  number_of_transactions: 199
  turnover: 3021.15
- date: 1998-03-20
  currency: PLN
  close: 46.0
  volume: 31844
  number_of_transactions: 192
  turnover: 2929.65
- date: 1998-03-23
  currency: PLN
  close: 44.0
  volume: 11360
  turnover: 999.68
- date: 1998-03-24
  currency: PLN
  close: 42.5
  volume: 19459
  turnover: 1654.02
- date: 1998-03-25
  currency: PLN
  close: 42.6
  volume: 15533
  number_of_transactions: 124
  turnover: 1323.41
- date: 1998-03-26
  currency: PLN
  close: 43.2
  volume: 28654
  number_of_transactions: 165
  turnover: 2475.71
- date: 1998-03-27
  currency: PLN
  close: 42.8
  volume: 15035
  turnover: 1287.0
- date: 1998-03-30
  currency: PLN
  close: 43.0
  volume: 28813
  number_of_transactions: 97
  turnover: 2477.92
- date: 1998-03-31
  currency: PLN
  close: 42.8
  volume: 23441
  number_of_transactions: 89
  turnover: 2006.55
- date: 1998-04-01
  currency: PLN
  close: 42.8
  volume: 25373
  number_of_transactions: 82
  turnover: 2171.93
- date: 1998-04-02
  currency: PLN
  close: 43.0
  volume: 13370
  number_of_transactions: 65
  turnover: 1149.82
- date: 1998-04-06
  currency: PLN
  close: 42.8
  volume: 5791
  number_of_transactions: 56
  turnover: 495.71
- date: 1998-04-07
  currency: PLN
  close: 43.1
  volume: 13070
  number_of_transactions: 69
  turnover: 1126.63
- date: 1998-04-08
  currency: PLN
  close: 43.2
  volume: 17590
  number_of_transactions: 91
  turnover: 1519.78
- date: 1998-04-09
  currency: PLN
  close: 43.0
  volume: 25002
  number_of_transactions: 70
  turnover: 2150.17
- date: 1998-04-14
  currency: PLN
  close: 43.0
  volume: 4710
  number_of_transactions: 56
  turnover: 405.06
- date: 1998-04-15
  currency: PLN
  close: 42.7
  volume: 4842
  number_of_transactions: 55
  turnover: 413.51
- date: 1998-04-16
  currency: PLN
  close: 42.0
  volume: 4983
  number_of_transactions: 70
  turnover: 418.57
- date: 1998-04-17
  currency: PLN
  close: 41.0
  volume: 4163
  number_of_transactions: 48
  turnover: 341.37
- date: 1998-04-20
  currency: PLN
  close: 41.0
  volume: 6847
  number_of_transactions: 62
  turnover: 561.45
- date: 1998-04-21
  currency: PLN
  close: 39.4
  volume: 8247
  number_of_transactions: 61
  turnover: 649.86
- date: 1998-04-22
  currency: PLN
  close: 39.0
  volume: 10344
  number_of_transactions: 96
  turnover: 806.83
- date: 1998-04-23
  currency: PLN
  close: 37.5
  volume: 6381
  number_of_transactions: 43
  turnover: 478.58
- date: 1998-04-24
  currency: PLN
  close: 39.5
  volume: 10272
  number_of_transactions: 92
  turnover: 811.49
- date: 1998-04-27
  currency: PLN
  close: 38.5
  volume: 6291
  number_of_transactions: 63
  turnover: 484.41
- date: 1998-04-28
  currency: PLN
  close: 37.0
  volume: 7105
  number_of_transactions: 79
  turnover: 525.77
- date: 1998-04-29
  currency: PLN
  close: 38.8
  volume: 9117
  number_of_transactions: 57
  turnover: 707.48
- date: 1998-04-30
  currency: PLN
  close: 39.4
  volume: 12030
  turnover: 947.96
- date: 1998-05-04
  currency: PLN
  close: 43.3
  volume: 42300
  number_of_transactions: 115
  turnover: 3663.18
- date: 1998-05-05
  currency: PLN
  close: 46.0
  volume: 77531
  number_of_transactions: 174
  turnover: 7132.85
- date: 1998-05-06
  currency: PLN
  close: 50.5
  volume: 100962
  number_of_transactions: 335
  turnover: 10197.16
- date: 1998-05-07
  currency: PLN
  close: 52.0
  volume: 137947
  number_of_transactions: 298
  turnover: 14346.49
- date: 1998-05-08
  currency: PLN
  close: 48.2
  volume: 9993
  number_of_transactions: 112
  turnover: 963.33
- date: 1998-05-11
  currency: PLN
  close: 45.0
  volume: 13107
  number_of_transactions: 75
  turnover: 1179.63
- date: 1998-05-12
  currency: PLN
  close: 41.5
  volume: 7997
  number_of_transactions: 58
  turnover: 663.75
- date: 1998-05-13
  currency: PLN
  close: 42.3
  volume: 4977
  number_of_transactions: 41
  turnover: 421.05
- date: 1998-05-14
  currency: PLN
  close: 41.8
  volume: 5638
  number_of_transactions: 41
  turnover: 471.34
- date: 1998-05-15
  currency: PLN
  close: 40.7
  volume: 1541
  number_of_transactions: 34
  turnover: 125.44
- date: 1998-05-18
  currency: PLN
  close: 40.8
  volume: 2936
  number_of_transactions: 29
  turnover: 239.58
- date: 1998-05-19
  currency: PLN
  close: 39.8
  volume: 6383
  number_of_transactions: 66
  turnover: 508.09
- date: 1998-05-20
  currency: PLN
  close: 39.8
  volume: 2280
  turnover: 181.49
- date: 1998-05-21
  currency: PLN
  close: 41.0
  volume: 2315
  number_of_transactions: 29
  turnover: 189.83
- date: 1998-05-22
  currency: PLN
  close: 41.0
  volume: 1840
  number_of_transactions: 39
  turnover: 150.88
- date: 1998-05-25
  currency: PLN
  close: 38.7
  volume: 2249
  number_of_transactions: 23
  turnover: 174.07
- date: 1998-05-26
  currency: PLN
  close: 38.1
  volume: 1623
  number_of_transactions: 24
  turnover: 123.67
- date: 1998-05-27
  currency: PLN
  close: 37.0
  volume: 3809
  number_of_transactions: 53
  turnover: 281.87
- date: 1998-05-28
  currency: PLN
  close: 35.0
  volume: 3265
  number_of_transactions: 47
  turnover: 228.55
- date: 1998-05-29
  currency: PLN
  close: 36.9
  volume: 13340
  number_of_transactions: 50
  turnover: 984.49
- date: 1998-06-01
  currency: PLN
  close: 36.0
  volume: 1966
  number_of_transactions: 29
  turnover: 141.55
- date: 1998-06-02
  currency: PLN
  close: 35.1
  volume: 8216
  number_of_transactions: 33
  turnover: 576.76
- date: 1998-06-03
  currency: PLN
  close: 36.0
  volume: 1681
  number_of_transactions: 25
  turnover: 121.03
- date: 1998-06-04
  currency: PLN
  close: 37.7
  volume: 4525
  turnover: 341.19
- date: 1998-06-05
  currency: PLN
  close: 37.9
  volume: 1987
  number_of_transactions: 34
  turnover: 150.61
- date: 1998-06-08
  currency: PLN
  close: 41.6
  volume: 5714
  number_of_transactions: 43
  turnover: 475.4
- date: 1998-06-09
  currency: PLN
  close: 38.0
  volume: 1183
  number_of_transactions: 24
  turnover: 89.91
- date: 1998-06-10
  currency: PLN
  close: 37.0
  volume: 1314
  number_of_transactions: 23
  turnover: 97.24
- date: 1998-06-15
  currency: PLN
  close: 40.0
  volume: 3756
  number_of_transactions: 34
  turnover: 300.48
- date: 1998-06-16
  currency: PLN
  close: 37.1
  volume: 1220
  number_of_transactions: 26
  turnover: 90.52
- date: 1998-06-17
  currency: PLN
  close: 40.0
  volume: 2527
  turnover: 202.16
- date: 1998-06-18
  currency: PLN
  close: 39.9
  volume: 2755
  turnover: 219.85
- date: 1998-06-19
  currency: PLN
  close: 36.5
  volume: 4798
  number_of_transactions: 33
  turnover: 350.25
- date: 1998-06-22
  currency: PLN
  close: 36.1
  volume: 15608
  number_of_transactions: 83
  turnover: 1126.9
- date: 1998-06-23
  currency: PLN
  close: 37.0
  volume: 6484
  number_of_transactions: 46
  turnover: 479.82
- date: 1998-06-24
  currency: PLN
  close: 37.0
  volume: 7583
  number_of_transactions: 40
  turnover: 561.14
- date: 1998-06-25
  currency: PLN
  close: 38.0
  volume: 1413
  number_of_transactions: 21
  turnover: 107.39
- date: 1998-06-26
  currency: PLN
  close: 38.0
  volume: 3844
  number_of_transactions: 27
  turnover: 292.14
- date: 1998-06-29
  currency: PLN
  close: 41.7
  volume: 20000
  number_of_transactions: 47
  turnover: 1668.0
- date: 1998-06-30
  currency: PLN
  close: 42.0
  volume: 11380
  number_of_transactions: 60
  turnover: 955.92
- date: 1998-07-01
  currency: PLN
  close: 39.0
  volume: 1151
  number_of_transactions: 23
  turnover: 89.78
- date: 1998-07-02
  currency: PLN
  close: 40.5
  volume: 4424
  turnover: 358.34
- date: 1998-07-03
  currency: PLN
  close: 40.2
  volume: 2241
  turnover: 180.18
- date: 1998-07-06
  currency: PLN
  close: 39.1
  volume: 837
  number_of_transactions: 18
  turnover: 65.45
- date: 1998-07-07
  currency: PLN
  close: 39.1
  volume: 1752
  number_of_transactions: 26
  turnover: 137.01
- date: 1998-07-08
  currency: PLN
  close: 39.0
  volume: 2418
  number_of_transactions: 28
  turnover: 188.6
- date: 1998-07-09
  currency: PLN
  close: 38.5
  volume: 6116
  number_of_transactions: 29
  turnover: 470.93
- date: 1998-07-10
  currency: PLN
  close: 38.4
  volume: 3243
  number_of_transactions: 15
  turnover: 249.06
- date: 1998-07-13
  currency: PLN
  close: 38.0
  volume: 1094
  turnover: 83.14
- date: 1998-07-14
  currency: PLN
  close: 39.4
  volume: 3104
  turnover: 244.6
- date: 1998-07-15
  currency: PLN
  close: 38.0
  volume: 552
  turnover: 41.95
- date: 1998-07-16
  currency: PLN
  close: 39.0
  volume: 1473
  turnover: 114.89
- date: 1998-07-17
  currency: PLN
  close: 39.0
  volume: 2577
  turnover: 201.01
- date: 1998-07-20
  currency: PLN
  close: 38.0
  volume: 2751
  number_of_transactions: 25
  turnover: 209.08
- date: 1998-07-21
  currency: PLN
  close: 35.0
  volume: 7780
  number_of_transactions: 39
  turnover: 544.6
- date: 1998-07-22
  currency: PLN
  close: 35.5
  volume: 4077
  number_of_transactions: 50
  turnover: 289.47
- date: 1998-07-23
  currency: PLN
  close: 34.8
  volume: 2696
  number_of_transactions: 22
  turnover: 187.64
- date: 1998-07-24
  currency: PLN
  close: 35.0
  volume: 2191
  number_of_transactions: 18
  turnover: 153.37
- date: 1998-07-27
  currency: PLN
  close: 35.0
  volume: 1705
  number_of_transactions: 17
  turnover: 119.35
- date: 1998-07-28
  currency: PLN
  close: 34.0
  volume: 2119
  turnover: 144.09
- date: 1998-07-29
  currency: PLN
  close: 33.5
  volume: 1575
  number_of_transactions: 23
  turnover: 105.53
- date: 1998-07-30
  currency: PLN
  close: 34.0
  volume: 3357
  number_of_transactions: 15
  turnover: 228.28
- date: 1998-07-31
  currency: PLN
  close: 34.0
  volume: 640
  number_of_transactions: 14
  turnover: 43.52
- date: 1998-08-03
  currency: PLN
  close: 32.0
  volume: 1248
  number_of_transactions: 16
  turnover: 79.87
- date: 1998-08-04
  currency: PLN
  close: 31.0
  volume: 2553
  number_of_transactions: 23
  turnover: 158.29
- date: 1998-08-05
  currency: PLN
  close: 31.0
  volume: 1122
  number_of_transactions: 20
  turnover: 69.56
- date: 1998-08-06
  currency: PLN
  close: 31.5
  volume: 1000
  number_of_transactions: 9
  turnover: 63.0
- date: 1998-08-07
  currency: PLN
  close: 31.0
  volume: 416
  number_of_transactions: 9
  turnover: 25.79
- date: 1998-08-10
  currency: PLN
  close: 30.0
  volume: 219
  number_of_transactions: 7
  turnover: 13.14
- date: 1998-08-11
  currency: PLN
  close: 27.0
  volume: 640
  number_of_transactions: 10
  turnover: 34.56
- date: 1998-08-12
  currency: PLN
  close: 24.3
  volume: 3462
  number_of_transactions: 23
  turnover: 168.25
- date: 1998-08-13
  currency: PLN
  close: 25.0
  volume: 6752
  number_of_transactions: 31
  turnover: 337.6
- date: 1998-08-14
  currency: PLN
  close: 24.7
  volume: 3350
  number_of_transactions: 24
  turnover: 165.49
- date: 1998-08-17
  currency: PLN
  close: 24.5
  volume: 1371
  number_of_transactions: 20
  turnover: 67.18
- date: 1998-08-18
  currency: PLN
  close: 24.0
  volume: 3278
  number_of_transactions: 21
  turnover: 157.34
- date: 1998-08-19
  currency: PLN
  close: 24.0
  volume: 3898
  number_of_transactions: 25
  turnover: 187.1
- date: 1998-08-20
  currency: PLN
  close: 25.5
  volume: 1276
  turnover: 65.08
- date: 1998-08-21
  currency: PLN
  close: 24.4
  volume: 2556
  number_of_transactions: 15
  turnover: 124.73
- date: 1998-08-24
  currency: PLN
  close: 24.0
  volume: 1569
  number_of_transactions: 9
  turnover: 75.31
- date: 1998-08-25
  currency: PLN
  close: 24.3
  volume: 1743
  number_of_transactions: 10
  turnover: 84.71
- date: 1998-08-26
  currency: PLN
  close: 24.0
  volume: 487
  number_of_transactions: 11
  turnover: 23.38
- date: 1998-08-27
  currency: PLN
  close: 23.0
  volume: 1092
  number_of_transactions: 18
  turnover: 50.23
- date: 1998-08-28
  currency: PLN
  close: 20.7
  volume: 3503
  turnover: 145.02
- date: 1998-08-31
  currency: PLN
  close: 18.7
  volume: 558
  number_of_transactions: 24
  turnover: 20.87
- date: 1998-09-01
  currency: PLN
  close: 16.9
  volume: 3499
  turnover: 118.27
- date: 1998-09-02
  currency: PLN
  close: 16.9
  volume: 2506
  number_of_transactions: 28
  turnover: 84.7
- date: 1998-09-03
  currency: PLN
  close: 18.5
  volume: 3977
  turnover: 147.15
- date: 1998-09-04
  currency: PLN
  close: 20.3
  volume: 3473
  turnover: 141.0
- date: 1998-09-07
  currency: PLN
  close: 21.0
  volume: 1466
  number_of_transactions: 18
  turnover: 61.57
- date: 1998-09-08
  currency: PLN
  close: 21.0
  volume: 1505
  number_of_transactions: 19
  turnover: 63.21
- date: 1998-09-09
  currency: PLN
  close: 20.6
  volume: 5765
  number_of_transactions: 12
  turnover: 237.52
- date: 1998-09-10
  currency: PLN
  close: 20.0
  volume: 700
  number_of_transactions: 14
  turnover: 28.0
- date: 1998-09-11
  currency: PLN
  close: 18.8
  volume: 910
  number_of_transactions: 15
  turnover: 34.22
- date: 1998-09-14
  currency: PLN
  close: 20.4
  volume: 400
  number_of_transactions: 6
  turnover: 16.32
- date: 1998-09-15
  currency: PLN
  close: 21.0
  volume: 1352
  number_of_transactions: 11
  turnover: 56.78
- date: 1998-09-16
  currency: PLN
  close: 20.0
  volume: 1696
  number_of_transactions: 16
  turnover: 67.84
- date: 1998-09-17
  currency: PLN
  close: 19.1
  volume: 1596
  number_of_transactions: 11
  turnover: 60.97
- date: 1998-09-18
  currency: PLN
  close: 19.1
  volume: 1096
  number_of_transactions: 11
  turnover: 41.87
- date: 1998-09-21
  currency: PLN
  close: 19.1
  volume: 1129
  number_of_transactions: 9
  turnover: 43.13
- date: 1998-09-22
  currency: PLN
  close: 19.1
  volume: 1850
  turnover: 70.67
- date: 1998-09-23
  currency: PLN
  close: 19.1
  volume: 1295
  number_of_transactions: 6
  turnover: 49.47
- date: 1998-09-24
  currency: PLN
  close: 20.5
  volume: 2050
  number_of_transactions: 11
  turnover: 84.05
- date: 1998-09-25
  currency: PLN
  close: 19.6
  volume: 2744
  number_of_transactions: 11
  turnover: 107.56
- date: 1998-09-28
  currency: PLN
  close: 18.6
  volume: 398
  number_of_transactions: 5
  turnover: 14.81
- date: 1998-09-29
  currency: PLN
  close: 19.5
  volume: 3540
  number_of_transactions: 9
  turnover: 138.06
- date: 1998-09-30
  currency: PLN
  close: 18.5
  volume: 4725
  turnover: 174.83
- date: 1998-10-01
  currency: PLN
  close: 16.7
  volume: 3775
  number_of_transactions: 8
  turnover: 126.09
- date: 1998-10-02
  currency: PLN
  close: 17.0
  volume: 1321
  number_of_transactions: 10
  turnover: 44.91
- date: 1998-10-05
  currency: PLN
  close: 18.7
  volume: 847
  number_of_transactions: 8
  turnover: 31.68
- date: 1998-10-06
  currency: PLN
  close: 19.5
  volume: 2050
  number_of_transactions: 11
  turnover: 79.95
- date: 1998-10-07
  currency: PLN
  close: 17.6
  volume: 280
  number_of_transactions: 4
  turnover: 9.86
- date: 1998-10-08
  currency: PLN
  close: 17.9
  volume: 1010
  number_of_transactions: 7
  turnover: 36.16
- date: 1998-10-09
  currency: PLN
  close: 17.6
  volume: 834
  number_of_transactions: 6
  turnover: 29.36
- date: 1998-10-12
  currency: PLN
  close: 17.8
  volume: 806
  number_of_transactions: 11
  turnover: 28.69
- date: 1998-10-13
  currency: PLN
  close: 18.0
  volume: 131
  number_of_transactions: 6
  turnover: 4.72
- date: 1998-10-14
  currency: PLN
  close: 17.2
  volume: 529
  number_of_transactions: 8
  turnover: 18.2
- date: 1998-10-15
  currency: PLN
  close: 17.2
  volume: 1228
  number_of_transactions: 9
  turnover: 42.24
- date: 1998-10-16
  currency: PLN
  close: 15.5
  volume: 1995
  number_of_transactions: 14
  turnover: 61.85
- date: 1998-10-19
  currency: PLN
  close: 17.0
  volume: 289
  number_of_transactions: 8
  turnover: 9.83
- date: 1998-10-20
  currency: PLN
  close: 17.0
  volume: 1166
  number_of_transactions: 12
  turnover: 39.64
- date: 1998-10-21
  currency: PLN
  close: 17.0
  volume: 839
  number_of_transactions: 17
  turnover: 28.53
- date: 1998-10-22
  currency: PLN
  close: 16.0
  volume: 332
  number_of_transactions: 8
  turnover: 10.62
- date: 1998-10-23
  currency: PLN
  close: 16.0
  volume: 114
  number_of_transactions: 7
  turnover: 3.65
- date: 1998-10-26
  currency: PLN
  close: 17.2
  volume: 2243
  number_of_transactions: 14
  turnover: 77.16
- date: 1998-10-27
  currency: PLN
  close: 15.5
  volume: 1687
  number_of_transactions: 17
  turnover: 52.3
- date: 1998-10-28
  currency: PLN
  close: 16.0
  volume: 1609
  number_of_transactions: 22
  turnover: 51.49
- date: 1998-10-29
  currency: PLN
  close: 15.0
  volume: 910
  number_of_transactions: 15
  turnover: 27.3
- date: 1998-10-30
  currency: PLN
  close: 15.0
  volume: 2392
  number_of_transactions: 24
  turnover: 71.76
- date: 1998-11-02
  currency: PLN
  close: 16.0
  volume: 1320
  number_of_transactions: 14
  turnover: 42.24
- date: 1998-11-03
  currency: PLN
  close: 16.2
  volume: 1325
  number_of_transactions: 23
  turnover: 42.93
- date: 1998-11-04
  currency: PLN
  close: 14.6
  volume: 1159
  number_of_transactions: 14
  turnover: 33.84
- date: 1998-11-05
  currency: PLN
  close: 15.5
  volume: 1705
  number_of_transactions: 17
  turnover: 52.86
- date: 1998-11-06
  currency: PLN
  close: 15.5
  volume: 2354
  number_of_transactions: 19
  turnover: 72.97
- date: 1998-11-09
  currency: PLN
  close: 16.0
  volume: 1282
  number_of_transactions: 10
  turnover: 41.02
- date: 1998-11-10
  currency: PLN
  close: 16.0
  volume: 2572
  number_of_transactions: 16
  turnover: 82.3
- date: 1998-11-12
  currency: PLN
  close: 16.0
  volume: 1344
  number_of_transactions: 16
  turnover: 43.01
- date: 1998-11-13
  currency: PLN
  close: 16.4
  volume: 1402
  number_of_transactions: 11
  turnover: 45.99
- date: 1998-11-16
  currency: PLN
  close: 16.0
  volume: 3794
  number_of_transactions: 21
  turnover: 121.41
- date: 1998-11-17
  currency: PLN
  close: 16.4
  volume: 2704
  number_of_transactions: 35
  turnover: 88.69
- date: 1998-11-18
  currency: PLN
  close: 16.4
  volume: 2033
  number_of_transactions: 13
  turnover: 66.68
- date: 1998-11-19
  currency: PLN
  close: 16.4
  volume: 230
  number_of_transactions: 9
  turnover: 7.54
- date: 1998-11-20
  currency: PLN
  close: 16.0
  volume: 1929
  turnover: 61.73
- date: 1998-11-23
  currency: PLN
  close: 16.4
  volume: 2513
  number_of_transactions: 16
  turnover: 82.43
- date: 1998-11-24
  currency: PLN
  close: 16.3
  volume: 1006
  number_of_transactions: 11
  turnover: 32.8
- date: 1998-11-25
  currency: PLN
  close: 16.0
  volume: 1654
  number_of_transactions: 14
  turnover: 52.93
- date: 1998-11-26
  currency: PLN
  close: 16.0
  volume: 1751
  number_of_transactions: 10
  turnover: 56.03
- date: 1998-11-27
  currency: PLN
  close: 16.0
  volume: 1000
  number_of_transactions: 7
  turnover: 32.0
- date: 1998-11-30
  currency: PLN
  close: 15.5
  volume: 1666
  number_of_transactions: 7
  turnover: 51.65
- date: 1998-12-01
  currency: PLN
  close: 16.5
  volume: 2373
  number_of_transactions: 19
  turnover: 78.31
- date: 1998-12-02
  currency: PLN
  close: 16.8
  volume: 1673
  number_of_transactions: 21
  turnover: 56.21
- date: 1998-12-03
  currency: PLN
  close: 16.5
  volume: 1905
  turnover: 62.87
- date: 1998-12-04
  currency: PLN
  close: 17.6
  volume: 2300
  number_of_transactions: 18
  turnover: 80.96
- date: 1998-12-07
  currency: PLN
  close: 17.6
  volume: 2058
  number_of_transactions: 15
  turnover: 72.44
- date: 1998-12-08
  currency: PLN
  close: 17.6
  volume: 602
  turnover: 21.19
- date: 1998-12-09
  currency: PLN
  close: 17.5
  volume: 463
  number_of_transactions: 4
  turnover: 16.21
- date: 1998-12-10
  currency: PLN
  close: 17.6
  volume: 1591
  number_of_transactions: 19
  turnover: 56.0
- date: 1998-12-11
  currency: PLN
  close: 17.5
  volume: 1175
  number_of_transactions: 6
  turnover: 41.13
- date: 1998-12-14
  currency: PLN
  close: 17.0
  volume: 1963
  number_of_transactions: 12
  turnover: 66.74
- date: 1998-12-15
  currency: PLN
  close: 17.1
  volume: 1000
  number_of_transactions: 8
  turnover: 34.2
- date: 1998-12-16
  currency: PLN
  close: 17.1
  volume: 858
  number_of_transactions: 8
  turnover: 29.34
- date: 1998-12-17
  currency: PLN
  close: 17.2
  volume: 1755
  number_of_transactions: 9
  turnover: 60.37
- date: 1998-12-18
  currency: PLN
  close: 17.4
  volume: 830
  number_of_transactions: 11
  turnover: 28.88
- date: 1998-12-21
  currency: PLN
  close: 17.8
  volume: 827
  number_of_transactions: 15
  turnover: 29.44
- date: 1998-12-22
  currency: PLN
  close: 18.0
  volume: 1180
  number_of_transactions: 13
  turnover: 42.48
- date: 1998-12-23
  currency: PLN
  close: 17.9
  volume: 350
  number_of_transactions: 4
  turnover: 12.53
- date: 1998-12-28
  currency: PLN
  close: 18.0
  volume: 2690
  turnover: 96.84
- date: 1998-12-29
  currency: PLN
  close: 19.0
  volume: 2033
  number_of_transactions: 17
  turnover: 77.25
- date: 1998-12-30
  currency: PLN
  close: 18.9
  volume: 2071
  number_of_transactions: 18
  turnover: 78.28
- date: 1998-12-31
  currency: PLN
  close: 18.6
  volume: 2482
  number_of_transactions: 13
  turnover: 92.33
- date: 1999-01-04
  currency: PLN
  close: 18.0
  volume: 2020
  number_of_transactions: 8
  turnover: 72.72
- date: 1999-01-05
  currency: PLN
  close: 18.0
  volume: 550
  number_of_transactions: 11
  turnover: 19.8
- date: 1999-01-06
  currency: PLN
  close: 18.5
  volume: 2525
  turnover: 93.43
- date: 1999-01-07
  currency: PLN
  close: 18.0
  volume: 1147
  turnover: 41.29
- date: 1999-01-08
  currency: PLN
  close: 18.0
  volume: 2569
  turnover: 92.48
- date: 1999-01-11
  currency: PLN
  close: 16.2
  volume: 3229
  turnover: 104.62
- date: 1999-01-12
  currency: PLN
  close: 17.0
  volume: 4119
  number_of_transactions: 31
  turnover: 140.05
- date: 1999-01-13
  currency: PLN
  close: 18.0
  volume: 3940
  number_of_transactions: 26
  turnover: 141.84
- date: 1999-01-14
  currency: PLN
  close: 17.5
  volume: 2079
  number_of_transactions: 17
  turnover: 72.77
- date: 1999-01-15
  currency: PLN
  close: 18.0
  volume: 2136
  number_of_transactions: 24
  turnover: 76.9
- date: 1999-01-18
  currency: PLN
  close: 17.5
  volume: 1062
  turnover: 37.17
- date: 1999-01-19
  currency: PLN
  close: 18.0
  volume: 1899
  turnover: 68.36
- date: 1999-01-20
  currency: PLN
  close: 18.0
  volume: 503
  number_of_transactions: 21
  turnover: 18.11
- date: 1999-01-21
  currency: PLN
  close: 16.2
  volume: 338
  number_of_transactions: 9
  turnover: 10.95
- date: 1999-01-22
  currency: PLN
  close: 17.0
  volume: 726
  turnover: 24.68
- date: 1999-01-25
  currency: PLN
  close: 17.9
  volume: 670
  number_of_transactions: 12
  turnover: 23.99
- date: 1999-01-26
  currency: PLN
  close: 17.9
  volume: 1023
  turnover: 36.62
- date: 1999-01-27
  currency: PLN
  close: 16.4
  volume: 973
  turnover: 31.91
- date: 1999-01-28
  currency: PLN
  close: 17.9
  volume: 2073
  number_of_transactions: 21
  turnover: 74.21
- date: 1999-01-29
  currency: PLN
  close: 17.1
  volume: 253
  turnover: 8.65
- date: 1999-02-01
  currency: PLN
  close: 17.5
  volume: 1452
  number_of_transactions: 16
  turnover: 50.82
- date: 1999-02-02
  currency: PLN
  close: 17.0
  volume: 664
  number_of_transactions: 7
  turnover: 22.58
- date: 1999-02-03
  currency: PLN
  close: 16.6
  volume: 1250
  number_of_transactions: 16
  turnover: 41.5
- date: 1999-02-04
  currency: PLN
  close: 17.1
  volume: 233
  turnover: 7.97
- date: 1999-02-05
  currency: PLN
  close: 17.9
  volume: 4506
  number_of_transactions: 27
  turnover: 161.31
- date: 1999-02-08
  currency: PLN
  close: 17.0
  volume: 308
  turnover: 10.47
- date: 1999-02-09
  currency: PLN
  close: 17.2
  volume: 400
  turnover: 13.76
- date: 1999-02-10
  currency: PLN
  close: 16.6
  volume: 1377
  turnover: 45.72
- date: 1999-02-11
  currency: PLN
  close: 17.0
  volume: 340
  turnover: 11.56
- date: 1999-02-12
  currency: PLN
  close: 16.7
  volume: 3491
  number_of_transactions: 14
  turnover: 116.6
- date: 1999-02-15
  currency: PLN
  close: 17.0
  volume: 1714
  turnover: 58.28
- date: 1999-02-16
  currency: PLN
  close: 17.0
  volume: 545
  number_of_transactions: 11
  turnover: 18.53
- date: 1999-02-17
  currency: PLN
  close: 17.0
  volume: 1134
  turnover: 38.56
- date: 1999-02-18
  currency: PLN
  close: 17.0
  volume: 1191
  turnover: 40.49
- date: 1999-02-19
  currency: PLN
  close: 17.0
  volume: 383
  turnover: 13.02
- date: 1999-02-22
  currency: PLN
  close: 16.9
  volume: 948
  turnover: 32.04
- date: 1999-02-23
  currency: PLN
  close: 16.9
  volume: 1175
  number_of_transactions: 10
  turnover: 39.72
- date: 1999-02-24
  currency: PLN
  close: 16.8
  volume: 683
  turnover: 22.95
- date: 1999-02-25
  currency: PLN
  close: 16.9
  volume: 366
  number_of_transactions: 10
  turnover: 12.37
- date: 1999-02-26
  currency: PLN
  close: 16.8
  volume: 2015
  turnover: 67.7
- date: 1999-03-01
  currency: PLN
  close: 16.3
  volume: 980
  turnover: 31.95
- date: 1999-03-02
  currency: PLN
  close: 16.3
  volume: 1577
  turnover: 51.41
- date: 1999-03-03
  currency: PLN
  close: 16.3
  volume: 761
  turnover: 24.81
- date: 1999-03-04
  currency: PLN
  close: 16.3
  volume: 103
  turnover: 3.36
- date: 1999-03-05
  currency: PLN
  close: 16.2
  volume: 414
  turnover: 13.41
- date: 1999-03-08
  currency: PLN
  close: 16.2
  volume: 1257
  number_of_transactions: 20
  turnover: 40.73
- date: 1999-03-09
  currency: PLN
  close: 16.4
  volume: 867
  number_of_transactions: 11
  turnover: 28.44
- date: 1999-03-10
  currency: PLN
  close: 16.7
  volume: 1477
  number_of_transactions: 15
  turnover: 49.33
- date: 1999-03-11
  currency: PLN
  close: 16.9
  volume: 717
  turnover: 24.23
- date: 1999-03-12
  currency: PLN
  close: 17.0
  volume: 1775
  turnover: 60.35
- date: 1999-03-15
  currency: PLN
  close: 17.0
  volume: 2358
  turnover: 80.17
- date: 1999-03-16
  currency: PLN
  close: 16.9
  volume: 978
  turnover: 33.06
- date: 1999-03-17
  currency: PLN
  close: 17.0
  volume: 3433
  turnover: 116.72
- date: 1999-03-18
  currency: PLN
  close: 17.3
  volume: 2010
  turnover: 69.55
- date: 1999-03-19
  currency: PLN
  close: 17.5
  volume: 2653
  turnover: 92.86
- date: 1999-03-22
  currency: PLN
  close: 17.5
  volume: 2328
  number_of_transactions: 21
  turnover: 81.48
- date: 1999-03-23
  currency: PLN
  close: 18.0
  volume: 3016
  turnover: 108.58
- date: 1999-03-24
  currency: PLN
  close: 16.2
  volume: 2839
  turnover: 91.98
- date: 1999-03-25
  currency: PLN
  close: 17.0
  volume: 2821
  turnover: 95.91
- date: 1999-03-26
  currency: PLN
  close: 17.4
  volume: 1394
  turnover: 48.51
- date: 1999-03-29
  currency: PLN
  close: 18.0
  volume: 4378
  turnover: 157.61
- date: 1999-03-30
  currency: PLN
  close: 17.9
  volume: 2632
  turnover: 94.23
- date: 1999-03-31
  currency: PLN
  close: 17.9
  volume: 2352
  number_of_transactions: 13
  turnover: 84.2
- date: 1999-04-01
  currency: PLN
  close: 17.5
  volume: 1000
  turnover: 35.0
- date: 1999-04-06
  currency: PLN
  close: 17.0
  volume: 252
  turnover: 8.57
- date: 1999-04-07
  currency: PLN
  close: 18.0
  volume: 11503
  turnover: 414.11
- date: 1999-04-08
  currency: PLN
  close: 19.0
  volume: 10028
  turnover: 381.06
- date: 1999-04-09
  currency: PLN
  close: 18.2
  volume: 1507
  turnover: 54.85
- date: 1999-04-12
  currency: PLN
  close: 18.0
  volume: 1511
  turnover: 54.4
- date: 1999-04-13
  currency: PLN
  close: 18.0
  volume: 1940
  turnover: 69.84
- date: 1999-04-14
  currency: PLN
  close: 18.0
  volume: 845
  turnover: 30.42
- date: 1999-04-15
  currency: PLN
  close: 17.6
  volume: 1049
  turnover: 36.92
- date: 1999-04-16
  currency: PLN
  close: 18.0
  volume: 594
  turnover: 21.38
- date: 1999-04-19
  currency: PLN
  close: 17.4
  volume: 616
  turnover: 21.44
- date: 1999-04-20
  currency: PLN
  close: 17.8
  volume: 1117
  turnover: 39.77
- date: 1999-04-21
  currency: PLN
  close: 17.5
  volume: 808
  turnover: 28.28
- date: 1999-04-22
  currency: PLN
  close: 17.2
  volume: 747
  turnover: 25.7
- date: 1999-04-23
  currency: PLN
  close: 18.0
  volume: 3728
  turnover: 134.21
- date: 1999-04-26
  currency: PLN
  close: 18.2
  volume: 3928
  turnover: 142.98
- date: 1999-04-27
  currency: PLN
  close: 18.9
  volume: 5640
  turnover: 213.19
- date: 1999-04-28
  currency: PLN
  close: 18.2
  volume: 4679
  turnover: 170.32
- date: 1999-04-29
  currency: PLN
  close: 18.0
  volume: 2812
  turnover: 101.23
- date: 1999-04-30
  currency: PLN
  close: 18.8
  volume: 2806
  turnover: 105.51
- date: 1999-05-04
  currency: PLN
  close: 19.3
  volume: 3349
  turnover: 129.27
- date: 1999-05-05
  currency: PLN
  close: 19.3
  volume: 13164
  turnover: 508.13
- date: 1999-05-06
  currency: PLN
  close: 20.4
  volume: 8362
  turnover: 341.17
- date: 1999-05-07
  currency: PLN
  close: 22.4
  volume: 10604
  turnover: 475.06
- date: 1999-05-10
  currency: PLN
  close: 22.4
  volume: 11273
  number_of_transactions: 63
  turnover: 505.03
- date: 1999-05-11
  currency: PLN
  close: 22.4
  volume: 6623
  turnover: 296.71
- date: 1999-05-12
  currency: PLN
  close: 22.0
  volume: 4683
  turnover: 206.05
- date: 1999-05-13
  currency: PLN
  close: 22.1
  volume: 9531
  turnover: 421.27
- date: 1999-05-14
  currency: PLN
  close: 22.0
  volume: 2211
  turnover: 97.28
- date: 1999-05-17
  currency: PLN
  close: 21.0
  volume: 2829
  turnover: 118.82
- date: 1999-05-18
  currency: PLN
  close: 20.9
  volume: 2020
  number_of_transactions: 24
  turnover: 84.44
- date: 1999-05-19
  currency: PLN
  close: 20.7
  volume: 2384
  turnover: 98.7
- date: 1999-05-20
  currency: PLN
  close: 21.4
  volume: 1871
  turnover: 80.08
- date: 1999-05-21
  currency: PLN
  close: 21.5
  volume: 5317
  turnover: 228.63
- date: 1999-05-24
  currency: PLN
  close: 22.0
  volume: 4048
  turnover: 178.11
- date: 1999-05-25
  currency: PLN
  close: 22.6
  volume: 10124
  turnover: 457.6
- date: 1999-05-26
  currency: PLN
  close: 23.2
  volume: 5359
  turnover: 248.66
- date: 1999-05-27
  currency: PLN
  close: 24.8
  volume: 7455
  turnover: 369.77
- date: 1999-05-28
  currency: PLN
  close: 24.2
  volume: 5915
  turnover: 286.29
- date: 1999-05-31
  currency: PLN
  close: 23.4
  volume: 5563
  turnover: 260.35
- date: 1999-06-01
  currency: PLN
  close: 21.1
  volume: 5692
  turnover: 240.2
- date: 1999-06-02
  currency: PLN
  close: 21.2
  volume: 4430
  turnover: 187.83
- date: 1999-06-07
  currency: PLN
  close: 22.0
  volume: 3801
  turnover: 167.24
- date: 1999-06-08
  currency: PLN
  close: 22.4
  volume: 3048
  turnover: 136.55
- date: 1999-06-09
  currency: PLN
  close: 22.0
  volume: 818
  number_of_transactions: 17
  turnover: 35.99
- date: 1999-06-10
  currency: PLN
  close: 21.2
  volume: 3226
  number_of_transactions: 26
  turnover: 136.78
- date: 1999-06-11
  currency: PLN
  close: 21.5
  volume: 1987
  number_of_transactions: 24
  turnover: 85.44
- date: 1999-06-14
  currency: PLN
  close: 21.9
  volume: 2448
  number_of_transactions: 19
  turnover: 107.22
- date: 1999-06-15
  currency: PLN
  close: 21.9
  volume: 1271
  number_of_transactions: 19
  turnover: 55.67
- date: 1999-06-16
  currency: PLN
  close: 21.1
  volume: 1820
  number_of_transactions: 16
  turnover: 76.8
- date: 1999-06-17
  currency: PLN
  close: 21.5
  volume: 799
  number_of_transactions: 15
  turnover: 34.36
- date: 1999-06-18
  currency: PLN
  close: 20.5
  volume: 3798
  number_of_transactions: 14
  turnover: 155.72
- date: 1999-06-21
  currency: PLN
  close: 21.5
  volume: 2890
  number_of_transactions: 28
  turnover: 124.27
- date: 1999-06-22
  currency: PLN
  close: 21.3
  volume: 2520
  number_of_transactions: 19
  turnover: 107.35
- date: 1999-06-23
  currency: PLN
  close: 20.7
  volume: 5110
  number_of_transactions: 25
  turnover: 211.55
- date: 1999-06-24
  currency: PLN
  close: 20.7
  volume: 3143
  number_of_transactions: 21
  turnover: 130.12
- date: 1999-06-25
  currency: PLN
  close: 20.0
  volume: 4217
  number_of_transactions: 27
  turnover: 168.68
- date: 1999-06-28
  currency: PLN
  close: 20.4
  volume: 2814
  number_of_transactions: 21
  turnover: 114.81
- date: 1999-06-29
  currency: PLN
  close: 20.9
  volume: 5028
  number_of_transactions: 16
  turnover: 210.17
- date: 1999-06-30
  currency: PLN
  close: 21.2
  volume: 5969
  turnover: 253.09
- date: 1999-07-01
  currency: PLN
  close: 20.7
  volume: 679
  turnover: 28.11
- date: 1999-07-02
  currency: PLN
  close: 20.8
  volume: 2026
  number_of_transactions: 15
  turnover: 84.28
- date: 1999-07-05
  currency: PLN
  close: 21.0
  volume: 1200
  number_of_transactions: 13
  turnover: 50.4
- date: 1999-07-06
  currency: PLN
  close: 21.5
  volume: 3149
  number_of_transactions: 19
  turnover: 135.41
- date: 1999-07-07
  currency: PLN
  close: 21.2
  volume: 1553
  number_of_transactions: 13
  turnover: 65.85
- date: 1999-07-08
  currency: PLN
  close: 21.0
  volume: 520
  turnover: 21.84
- date: 1999-07-09
  currency: PLN
  close: 21.4
  volume: 1253
  number_of_transactions: 15
  turnover: 53.63
- date: 1999-07-12
  currency: PLN
  close: 21.0
  volume: 632
  number_of_transactions: 11
  turnover: 26.54
- date: 1999-07-13
  currency: PLN
  close: 20.0
  volume: 1710
  number_of_transactions: 17
  turnover: 68.4
- date: 1999-07-14
  currency: PLN
  close: 20.5
  volume: 100
  number_of_transactions: 8
  turnover: 4.1
- date: 1999-07-15
  currency: PLN
  close: 20.0
  volume: 709
  number_of_transactions: 16
  turnover: 28.36
- date: 1999-07-16
  currency: PLN
  close: 20.1
  volume: 907
  number_of_transactions: 15
  turnover: 36.46
- date: 1999-07-19
  currency: PLN
  close: 20.1
  volume: 417
  number_of_transactions: 11
  turnover: 16.76
- date: 1999-07-20
  currency: PLN
  close: 20.0
  volume: 1061
  number_of_transactions: 19
  turnover: 42.44
- date: 1999-07-21
  currency: PLN
  close: 19.7
  volume: 1199
  number_of_transactions: 11
  turnover: 47.24
- date: 1999-07-22
  currency: PLN
  close: 19.0
  volume: 1750
  number_of_transactions: 14
  turnover: 66.5
- date: 1999-07-23
  currency: PLN
  close: 19.3
  volume: 1024
  number_of_transactions: 8
  turnover: 39.53
- date: 1999-07-26
  currency: PLN
  close: 19.0
  volume: 2336
  number_of_transactions: 15
  turnover: 88.77
- date: 1999-07-27
  currency: PLN
  close: 18.1
  volume: 565
  number_of_transactions: 11
  turnover: 20.45
- date: 1999-07-28
  currency: PLN
  close: 18.0
  volume: 1409
  number_of_transactions: 18
  turnover: 50.72
- date: 1999-07-29
  currency: PLN
  close: 18.4
  volume: 1425
  number_of_transactions: 11
  turnover: 52.44
- date: 1999-07-30
  currency: PLN
  close: 18.6
  volume: 1824
  number_of_transactions: 12
  turnover: 67.85
- date: 1999-08-02
  currency: PLN
  close: 18.6
  volume: 317
  number_of_transactions: 9
  turnover: 11.79
- date: 1999-08-03
  currency: PLN
  close: 18.8
  volume: 2256
  number_of_transactions: 12
  turnover: 84.83
- date: 1999-08-04
  currency: PLN
  close: 18.0
  volume: 400
  number_of_transactions: 10
  turnover: 14.4
- date: 1999-08-05
  currency: PLN
  close: 18.1
  volume: 2946
  number_of_transactions: 14
  turnover: 106.65
- date: 1999-08-06
  currency: PLN
  close: 19.9
  volume: 3482
  number_of_transactions: 37
  turnover: 138.58
- date: 1999-08-09
  currency: PLN
  close: 21.0
  volume: 5357
  number_of_transactions: 46
  turnover: 224.99
- date: 1999-08-10
  currency: PLN
  close: 20.1
  volume: 2187
  number_of_transactions: 17
  turnover: 87.92
- date: 1999-08-11
  currency: PLN
  close: 18.5
  volume: 1578
  number_of_transactions: 14
  turnover: 58.39
- date: 1999-08-12
  currency: PLN
  close: 18.7
  volume: 3024
  number_of_transactions: 21
  turnover: 113.1
- date: 1999-08-13
  currency: PLN
  close: 18.8
  volume: 1344
  number_of_transactions: 12
  turnover: 50.53
- date: 1999-08-16
  currency: PLN
  close: 19.2
  volume: 903
  number_of_transactions: 12
  turnover: 34.68
- date: 1999-08-17
  currency: PLN
  close: 19.0
  volume: 2251
  number_of_transactions: 21
  turnover: 85.54
- date: 1999-08-18
  currency: PLN
  close: 19.0
  volume: 503
  number_of_transactions: 6
  turnover: 19.11
- date: 1999-08-19
  currency: PLN
  close: 18.5
  volume: 132
  number_of_transactions: 6
  turnover: 4.88
- date: 1999-08-20
  currency: PLN
  close: 18.8
  volume: 598
  number_of_transactions: 7
  turnover: 22.48
- date: 1999-08-23
  currency: PLN
  close: 19.2
  volume: 1416
  number_of_transactions: 8
  turnover: 54.37
- date: 1999-08-24
  currency: PLN
  close: 19.0
  volume: 1136
  number_of_transactions: 4
  turnover: 43.17
- date: 1999-08-25
  currency: PLN
  close: 19.0
  volume: 93
  number_of_transactions: 6
  turnover: 3.53
- date: 1999-08-26
  currency: PLN
  close: 18.9
  volume: 560
  number_of_transactions: 7
  turnover: 21.17
- date: 1999-08-27
  currency: PLN
  close: 18.8
  volume: 32
  number_of_transactions: 5
  turnover: 1.2
- date: 1999-08-30
  currency: PLN
  close: 18.9
  volume: 2748
  turnover: 103.87
- date: 1999-08-31
  currency: PLN
  close: 18.9
  volume: 762
  number_of_transactions: 6
  turnover: 28.8
- date: 1999-09-01
  currency: PLN
  close: 18.8
  volume: 741
  number_of_transactions: 6
  turnover: 27.86
- date: 1999-09-02
  currency: PLN
  close: 18.6
  volume: 200
  number_of_transactions: 4
  turnover: 7.44
- date: 1999-09-03
  currency: PLN
  close: 18.7
  volume: 70
  number_of_transactions: 3
  turnover: 2.62
- date: 1999-09-06
  currency: PLN
  close: 18.4
  volume: 886
  number_of_transactions: 10
  turnover: 32.6
- date: 1999-09-07
  currency: PLN
  close: 18.8
  volume: 1351
  number_of_transactions: 10
  turnover: 50.8
- date: 1999-09-08
  currency: PLN
  close: 18.7
  volume: 2574
  number_of_transactions: 13
  turnover: 96.27
- date: 1999-09-09
  currency: PLN
  close: 18.6
  volume: 399
  number_of_transactions: 8
  turnover: 14.84
- date: 1999-09-10
  currency: PLN
  close: 18.4
  volume: 238
  number_of_transactions: 8
  turnover: 8.76
- date: 1999-09-13
  currency: PLN
  close: 18.2
  volume: 182
  number_of_transactions: 4
  turnover: 6.62
- date: 1999-09-14
  currency: PLN
  close: 18.2
  volume: 776
  number_of_transactions: 11
  turnover: 28.25
- date: 1999-09-15
  currency: PLN
  close: 17.2
  volume: 857
  number_of_transactions: 12
  turnover: 29.48
- date: 1999-09-16
  currency: PLN
  close: 17.0
  volume: 1242
  number_of_transactions: 13
  turnover: 42.23
- date: 1999-09-17
  currency: PLN
  close: 16.8
  volume: 633
  number_of_transactions: 11
  turnover: 21.27
- date: 1999-09-20
  currency: PLN
  close: 16.4
  volume: 1850
  number_of_transactions: 8
  turnover: 60.68
- date: 1999-09-21
  currency: PLN
  close: 17.0
  volume: 3149
  number_of_transactions: 18
  turnover: 107.07
- date: 1999-09-22
  currency: PLN
  close: 16.5
  volume: 1489
  number_of_transactions: 8
  turnover: 49.14
- date: 1999-09-23
  currency: PLN
  close: 17.0
  volume: 2020
  number_of_transactions: 14
  turnover: 68.68
- date: 1999-09-24
  currency: PLN
  close: 16.8
  volume: 5655
  number_of_transactions: 15
  turnover: 190.01
- date: 1999-09-27
  currency: PLN
  close: 16.6
  volume: 2750
  number_of_transactions: 12
  turnover: 91.3
- date: 1999-09-28
  currency: PLN
  close: 17.5
  volume: 2500
  number_of_transactions: 14
  turnover: 87.5
- date: 1999-09-29
  currency: PLN
  close: 18.1
  volume: 2650
  number_of_transactions: 12
  turnover: 95.93
- date: 1999-09-30
  currency: PLN
  close: 18.2
  volume: 1930
  number_of_transactions: 13
  turnover: 70.25
- date: 1999-10-01
  currency: PLN
  close: 18.4
  volume: 1400
  number_of_transactions: 10
  turnover: 51.52
- date: 1999-10-04
  currency: PLN
  close: 18.2
  volume: 176
  number_of_transactions: 8
  turnover: 6.41
- date: 1999-10-05
  currency: PLN
  close: 18.1
  volume: 3600
  number_of_transactions: 12
  turnover: 130.32
- date: 1999-10-06
  currency: PLN
  close: 18.0
  volume: 534
  number_of_transactions: 11
  turnover: 19.22
- date: 1999-10-07
  currency: PLN
  close: 17.9
  volume: 1000
  number_of_transactions: 3
  turnover: 35.8
- date: 1999-10-08
  currency: PLN
  close: 17.1
  volume: 2789
  number_of_transactions: 4
  turnover: 95.38
- date: 1999-10-11
  currency: PLN
  close: 17.85
  volume: 418
  number_of_transactions: 10
  turnover: 14.92
- date: 1999-10-12
  currency: PLN
  close: 17.0
  volume: 360
  number_of_transactions: 6
  turnover: 12.24
- date: 1999-10-13
  currency: PLN
  close: 17.0
  volume: 284
  number_of_transactions: 9
  turnover: 9.66
- date: 1999-10-14
  currency: PLN
  close: 17.5
  volume: 1000
  number_of_transactions: 7
  turnover: 35.0
- date: 1999-10-15
  currency: PLN
  close: 17.3
  volume: 316
  number_of_transactions: 6
  turnover: 10.93
- date: 1999-10-18
  currency: PLN
  close: 17.0
  volume: 300
  number_of_transactions: 5
  turnover: 10.2
- date: 1999-10-19
  currency: PLN
  close: 17.0
  volume: 327
  number_of_transactions: 9
  turnover: 11.12
- date: 1999-10-20
  currency: PLN
  close: 17.0
  volume: 236
  number_of_transactions: 5
  turnover: 8.02
- date: 1999-10-21
  currency: PLN
  close: 17.0
  volume: 1847
  number_of_transactions: 13
  turnover: 62.8
- date: 1999-10-22
  currency: PLN
  close: 16.7
  volume: 136
  number_of_transactions: 6
  turnover: 4.54
- date: 1999-10-25
  currency: PLN
  close: 16.9
  volume: 1156
  number_of_transactions: 10
  turnover: 39.07
- date: 1999-10-26
  currency: PLN
  close: 17.0
  volume: 600
  number_of_transactions: 7
  turnover: 20.4
- date: 1999-10-27
  currency: PLN
  close: 16.9
  volume: 752
  number_of_transactions: 8
  turnover: 25.42
- date: 1999-10-28
  currency: PLN
  close: 17.0
  volume: 2059
  number_of_transactions: 8
  turnover: 70.01
- date: 1999-10-29
  currency: PLN
  close: 17.4
  volume: 1282
  number_of_transactions: 9
  turnover: 44.61
- date: 1999-11-02
  currency: PLN
  close: 17.2
  volume: 253
  number_of_transactions: 7
  turnover: 8.7
- date: 1999-11-03
  currency: PLN
  close: 17.0
  volume: 1241
  number_of_transactions: 11
  turnover: 42.19
- date: 1999-11-04
  currency: PLN
  close: 17.0
  volume: 912
  number_of_transactions: 12
  turnover: 31.01
- date: 1999-11-05
  currency: PLN
  close: 16.7
  volume: 500
  number_of_transactions: 5
  turnover: 16.7
- date: 1999-11-08
  currency: PLN
  close: 15.05
  volume: 595
  number_of_transactions: 11
  turnover: 17.91
- date: 1999-11-09
  currency: PLN
  close: 15.05
  volume: 1260
  number_of_transactions: 14
  turnover: 37.93
- date: 1999-11-10
  currency: PLN
  close: 15.1
  volume: 1110
  number_of_transactions: 8
  turnover: 33.52
- date: 1999-11-15
  currency: PLN
  close: 15.05
  volume: 793
  number_of_transactions: 15
  turnover: 23.87
- date: 1999-11-16
  currency: PLN
  close: 15.0
  volume: 720
  number_of_transactions: 13
  turnover: 21.6
- date: 1999-11-17
  currency: PLN
  close: 15.0
  volume: 500
  number_of_transactions: 8
  turnover: 15.0
- date: 1999-11-18
  currency: PLN
  close: 14.85
  volume: 110
  number_of_transactions: 7
  turnover: 3.27
- date: 1999-11-19
  currency: PLN
  close: 15.0
  volume: 590
  number_of_transactions: 9
  turnover: 17.7
- date: 1999-11-22
  currency: PLN
  close: 15.5
  volume: 1671
  turnover: 51.8
- date: 1999-11-23
  currency: PLN
  close: 16.4
  volume: 1820
  number_of_transactions: 13
  turnover: 59.7
- date: 1999-11-24
  currency: PLN
  close: 16.4
  volume: 1107
  number_of_transactions: 11
  turnover: 36.31
- date: 1999-11-25
  currency: PLN
  close: 17.4
  volume: 364
  number_of_transactions: 12
  turnover: 12.67
- date: 1999-11-26
  currency: PLN
  close: 17.5
  volume: 170
  turnover: 5.95
- date: 1999-11-29
  currency: PLN
  close: 16.3
  volume: 390
  turnover: 12.71
- date: 1999-11-30
  currency: PLN
  close: 16.9
  volume: 703
  number_of_transactions: 6
  turnover: 23.76
- date: 1999-12-01
  currency: PLN
  close: 17.3
  volume: 1133
  number_of_transactions: 7
  turnover: 39.2
- date: 1999-12-02
  currency: PLN
  close: 17.3
  volume: 1336
  number_of_transactions: 8
  turnover: 46.23
- date: 1999-12-03
  currency: PLN
  close: 17.3
  volume: 961
  number_of_transactions: 10
  turnover: 33.25
- date: 1999-12-06
  currency: PLN
  close: 17.2
  volume: 1220
  number_of_transactions: 9
  turnover: 41.97
- date: 1999-12-07
  currency: PLN
  close: 16.75
  volume: 120
  number_of_transactions: 3
  turnover: 4.02
- date: 1999-12-08
  currency: PLN
  close: 17.2
  volume: 558
  number_of_transactions: 8
  turnover: 19.2
- date: 1999-12-09
  currency: PLN
  close: 17.2
  volume: 683
  number_of_transactions: 11
  turnover: 23.5
- date: 1999-12-10
  currency: PLN
  close: 16.75
  volume: 1320
  number_of_transactions: 9
  turnover: 44.22
- date: 1999-12-13
  currency: PLN
  close: 17.2
  volume: 1345
  turnover: 46.27
- date: 1999-12-14
  currency: PLN
  close: 17.6
  volume: 14483
  number_of_transactions: 48
  turnover: 509.8
- date: 1999-12-15
  currency: PLN
  close: 18.05
  volume: 5653
  number_of_transactions: 41
  turnover: 204.07
- date: 1999-12-16
  currency: PLN
  close: 18.2
  volume: 5635
  number_of_transactions: 37
  turnover: 205.11
- date: 1999-12-17
  currency: PLN
  close: 18.5
  volume: 2319
  number_of_transactions: 32
  turnover: 85.8
- date: 1999-12-20
  currency: PLN
  close: 19.2
  volume: 5476
  number_of_transactions: 20
  turnover: 210.28
- date: 1999-12-21
  currency: PLN
  close: 20.0
  volume: 11458
  number_of_transactions: 56
  turnover: 458.32
- date: 1999-12-22
  currency: PLN
  close: 21.0
  volume: 5085
  number_of_transactions: 41
  turnover: 213.57
- date: 1999-12-23
  currency: PLN
  close: 22.0
  volume: 12094
  number_of_transactions: 46
  turnover: 532.14
- date: 1999-12-27
  currency: PLN
  close: 22.5
  volume: 2793
  number_of_transactions: 23
  turnover: 125.69
- date: 1999-12-28
  currency: PLN
  close: 21.1
  volume: 4086
  number_of_transactions: 24
  turnover: 172.43
- date: 1999-12-29
  currency: PLN
  close: 20.4
  volume: 8251
  number_of_transactions: 40
  turnover: 336.64
- date: 2000-01-03
  currency: PLN
  close: 21.2
  volume: 3120
  number_of_transactions: 20
  turnover: 132.29
- date: 2000-01-04
  currency: PLN
  close: 19.2
  volume: 2557
  number_of_transactions: 21
  turnover: 98.19
- date: 2000-01-05
  currency: PLN
  close: 19.1
  volume: 5350
  number_of_transactions: 44
  turnover: 204.37
- date: 2000-01-06
  currency: PLN
  close: 19.6
  volume: 3900
  number_of_transactions: 27
  turnover: 152.88
- date: 2000-01-07
  currency: PLN
  close: 20.2
  volume: 6675
  number_of_transactions: 29
  turnover: 269.67
- date: 2000-01-10
  currency: PLN
  close: 21.1
  volume: 14200
  turnover: 599.24
- date: 2000-01-11
  currency: PLN
  close: 20.5
  volume: 1157
  turnover: 47.44
- date: 2000-01-12
  currency: PLN
  close: 19.8
  volume: 2237
  turnover: 88.59
- date: 2000-01-13
  currency: PLN
  close: 20.0
  volume: 169
  turnover: 6.76
- date: 2000-01-14
  currency: PLN
  close: 19.9
  volume: 965
  number_of_transactions: 13
  turnover: 38.41
- date: 2000-01-17
  currency: PLN
  close: 19.5
  volume: 1850
  turnover: 72.15
- date: 2000-01-18
  currency: PLN
  close: 19.3
  volume: 1323
  turnover: 51.07
- date: 2000-01-19
  currency: PLN
  close: 18.9
  volume: 1974
  number_of_transactions: 21
  turnover: 74.62
- date: 2000-01-20
  currency: PLN
  close: 18.6
  volume: 1869
  turnover: 69.53
- date: 2000-01-21
  currency: PLN
  close: 18.7
  volume: 1450
  number_of_transactions: 13
  turnover: 54.23
- date: 2000-01-24
  currency: PLN
  close: 18.4
  volume: 3600
  number_of_transactions: 16
  turnover: 132.48
- date: 2000-01-25
  currency: PLN
  close: 18.6
  volume: 1300
  number_of_transactions: 11
  turnover: 48.36
- date: 2000-01-26
  currency: PLN
  close: 18.9
  volume: 1177
  number_of_transactions: 11
  turnover: 44.49
- date: 2000-01-27
  currency: PLN
  close: 19.5
  volume: 1562
  number_of_transactions: 15
  turnover: 60.92
- date: 2000-01-28
  currency: PLN
  close: 19.6
  volume: 1250
  turnover: 49.0
- date: 2000-01-31
  currency: PLN
  close: 19.1
  volume: 1734
  number_of_transactions: 15
  turnover: 66.24
- date: 2000-02-01
  currency: PLN
  close: 19.15
  volume: 1251
  number_of_transactions: 8
  turnover: 47.91
- date: 2000-02-02
  currency: PLN
  close: 19.25
  volume: 2034
  number_of_transactions: 18
  turnover: 78.31
- date: 2000-02-03
  currency: PLN
  close: 19.4
  volume: 702
  turnover: 27.24
- date: 2000-02-04
  currency: PLN
  close: 20.4
  volume: 4839
  turnover: 197.43
- date: 2000-02-07
  currency: PLN
  close: 20.4
  volume: 7260
  turnover: 296.21
- date: 2000-02-08
  currency: PLN
  close: 20.4
  volume: 3900
  turnover: 159.12
- date: 2000-02-09
  currency: PLN
  close: 20.0
  volume: 2225
  number_of_transactions: 27
  turnover: 89.0
- date: 2000-02-10
  currency: PLN
  close: 19.1
  volume: 3050
  number_of_transactions: 34
  turnover: 116.51
- date: 2000-02-11
  currency: PLN
  close: 19.3
  volume: 1750
  number_of_transactions: 18
  turnover: 67.55
- date: 2000-02-14
  currency: PLN
  close: 18.2
  volume: 5279
  number_of_transactions: 20
  turnover: 192.16
- date: 2000-02-15
  currency: PLN
  close: 17.5
  volume: 2055
  number_of_transactions: 21
  turnover: 71.93
- date: 2000-02-16
  currency: PLN
  close: 18.45
  volume: 1594
  number_of_transactions: 17
  turnover: 58.82
- date: 2000-02-17
  currency: PLN
  close: 18.95
  volume: 1350
  number_of_transactions: 7
  turnover: 51.17
- date: 2000-02-18
  currency: PLN
  close: 19.25
  volume: 3262
  number_of_transactions: 21
  turnover: 125.59
- date: 2000-02-21
  currency: PLN
  close: 18.2
  volume: 310
  number_of_transactions: 6
  turnover: 11.28
- date: 2000-02-22
  currency: PLN
  close: 18.95
  volume: 584
  number_of_transactions: 9
  turnover: 22.13
- date: 2000-02-23
  currency: PLN
  close: 19.0
  volume: 2193
  number_of_transactions: 16
  turnover: 83.33
- date: 2000-02-24
  currency: PLN
  close: 18.55
  volume: 1330
  number_of_transactions: 7
  turnover: 49.34
- date: 2000-02-25
  currency: PLN
  close: 17.7
  volume: 1350
  number_of_transactions: 15
  turnover: 47.79
- date: 2000-02-28
  currency: PLN
  close: 17.5
  volume: 2055
  number_of_transactions: 9
  turnover: 71.93
- date: 2000-02-29
  currency: PLN
  close: 17.5
  volume: 700
  number_of_transactions: 6
  turnover: 24.5
- date: 2000-03-01
  currency: PLN
  close: 17.5
  volume: 2303
  number_of_transactions: 15
  turnover: 80.61
- date: 2000-03-02
  currency: PLN
  close: 17.5
  volume: 1640
  number_of_transactions: 7
  turnover: 57.4
- date: 2000-03-03
  currency: PLN
  close: 17.4
  volume: 2710
  number_of_transactions: 19
  turnover: 94.31
- date: 2000-03-06
  currency: PLN
  close: 18.1
  volume: 2061
  number_of_transactions: 11
  turnover: 74.61
- date: 2000-03-07
  currency: PLN
  close: 18.4
  volume: 1372
  number_of_transactions: 11
  turnover: 50.49
- date: 2000-03-08
  currency: PLN
  close: 18.6
  volume: 1131
  number_of_transactions: 12
  turnover: 42.07
- date: 2000-03-09
  currency: PLN
  close: 18.9
  volume: 972
  number_of_transactions: 16
  turnover: 36.74
- date: 2000-03-10
  currency: PLN
  close: 19.0
  volume: 10246
  number_of_transactions: 15
  turnover: 389.35
- date: 2000-03-13
  currency: PLN
  close: 19.0
  volume: 950
  number_of_transactions: 16
  turnover: 36.1
- date: 2000-03-14
  currency: PLN
  close: 18.0
  volume: 805
  number_of_transactions: 13
  turnover: 28.98
- date: 2000-03-15
  currency: PLN
  close: 18.1
  volume: 417
  number_of_transactions: 7
  turnover: 15.1
- date: 2000-03-16
  currency: PLN
  close: 19.0
  volume: 3589
  number_of_transactions: 13
  turnover: 136.38
- date: 2000-03-17
  currency: PLN
  close: 19.1
  volume: 1147
  number_of_transactions: 12
  turnover: 43.82
- date: 2000-03-20
  currency: PLN
  close: 19.0
  volume: 696
  number_of_transactions: 9
  turnover: 26.45
- date: 2000-03-21
  currency: PLN
  close: 19.0
  volume: 249
  number_of_transactions: 10
  turnover: 9.46
- date: 2000-03-22
  currency: PLN
  close: 18.05
  volume: 145
  number_of_transactions: 5
  turnover: 5.23
- date: 2000-03-23
  currency: PLN
  close: 18.95
  volume: 133
  number_of_transactions: 5
  turnover: 5.04
- date: 2000-03-24
  currency: PLN
  close: 18.0
  volume: 692
  number_of_transactions: 15
  turnover: 24.91
- date: 2000-03-27
  currency: PLN
  close: 18.4
  volume: 83
  number_of_transactions: 5
  turnover: 3.05
- date: 2000-03-28
  currency: PLN
  close: 18.4
  volume: 2400
  number_of_transactions: 6
  turnover: 88.32
- date: 2000-03-29
  currency: PLN
  close: 18.9
  volume: 681
  number_of_transactions: 5
  turnover: 25.74
- date: 2000-03-30
  currency: PLN
  close: 18.5
  volume: 1100
  number_of_transactions: 4
  turnover: 40.7
- date: 2000-03-31
  currency: PLN
  close: 18.4
  volume: 700
  number_of_transactions: 5
  turnover: 25.76
- date: 2000-04-03
  currency: PLN
  close: 18.0
  volume: 354
  number_of_transactions: 6
  turnover: 12.74
- date: 2000-04-04
  currency: PLN
  close: 17.6
  volume: 1450
  number_of_transactions: 5
  turnover: 51.04
- date: 2000-04-05
  currency: PLN
  close: 18.0
  volume: 900
  number_of_transactions: 8
  turnover: 32.4
- date: 2000-04-06
  currency: PLN
  close: 18.4
  volume: 204
  number_of_transactions: 4
  turnover: 7.51
- date: 2000-04-07
  currency: PLN
  close: 18.5
  volume: 800
  number_of_transactions: 5
  turnover: 29.6
- date: 2000-04-10
  currency: PLN
  close: 18.5
  volume: 80
  number_of_transactions: 5
  turnover: 2.96
- date: 2000-04-11
  currency: PLN
  close: 18.0
  volume: 1368
  number_of_transactions: 10
  turnover: 49.25
- date: 2000-04-12
  currency: PLN
  close: 18.0
  volume: 1210
  number_of_transactions: 10
  turnover: 43.56
- date: 2000-04-13
  currency: PLN
  close: 18.7
  volume: 1153
  number_of_transactions: 9
  turnover: 43.12
- date: 2000-04-14
  currency: PLN
  close: 18.7
  volume: 528
  number_of_transactions: 10
  turnover: 19.75
- date: 2000-04-17
  currency: PLN
  close: 17.2
  volume: 1478
  number_of_transactions: 7
  turnover: 50.84
- date: 2000-04-18
  currency: PLN
  close: 18.7
  volume: 100
  number_of_transactions: 4
  turnover: 3.74
- date: 2000-04-19
  currency: PLN
  close: 17.6
  volume: 200
  number_of_transactions: 2
  turnover: 7.04
- date: 2000-04-20
  currency: PLN
  close: 18.5
  volume: 123
  number_of_transactions: 6
  turnover: 4.55
- date: 2000-04-25
  currency: PLN
  close: 18.6
  volume: 3316
  number_of_transactions: 24
  turnover: 123.36
- date: 2000-04-26
  currency: PLN
  close: 19.0
  volume: 4311
  number_of_transactions: 26
  turnover: 163.82
- date: 2000-04-27
  currency: PLN
  close: 19.35
  volume: 3440
  number_of_transactions: 17
  turnover: 133.13
- date: 2000-04-28
  currency: PLN
  close: 19.15
  volume: 1228
  number_of_transactions: 12
  turnover: 47.03
- date: 2000-05-04
  currency: PLN
  close: 19.6
  volume: 1752
  number_of_transactions: 13
  turnover: 68.68
- date: 2000-05-05
  currency: PLN
  close: 19.7
  volume: 3669
  number_of_transactions: 29
  turnover: 144.56
- date: 2000-05-08
  currency: PLN
  close: 20.0
  volume: 9850
  number_of_transactions: 49
  turnover: 394.0
- date: 2000-05-09
  currency: PLN
  close: 20.2
  volume: 4638
  number_of_transactions: 35
  turnover: 187.38
- date: 2000-05-10
  currency: PLN
  close: 20.4
  volume: 4357
  number_of_transactions: 36
  turnover: 177.77
- date: 2000-05-11
  currency: PLN
  close: 20.6
  volume: 4385
  number_of_transactions: 38
  turnover: 180.66
- date: 2000-05-12
  currency: PLN
  close: 20.3
  volume: 5678
  number_of_transactions: 28
  turnover: 230.53
- date: 2000-05-15
  currency: PLN
  close: 19.65
  volume: 2077
  number_of_transactions: 14
  turnover: 81.63
- date: 2000-05-16
  currency: PLN
  close: 19.3
  volume: 905
  number_of_transactions: 11
  turnover: 34.93
- date: 2000-05-17
  currency: PLN
  close: 19.9
  volume: 5278
  number_of_transactions: 18
  turnover: 210.06
- date: 2000-05-18
  currency: PLN
  close: 21.0
  volume: 11486
  number_of_transactions: 48
  turnover: 482.41
- date: 2000-05-19
  currency: PLN
  close: 20.1
  volume: 3238
  number_of_transactions: 21
  turnover: 130.17
- date: 2000-05-22
  currency: PLN
  close: 19.9
  volume: 1228
  number_of_transactions: 10
  turnover: 48.87
- date: 2000-05-23
  currency: PLN
  close: 19.6
  volume: 1314
  number_of_transactions: 14
  turnover: 51.51
- date: 2000-05-24
  currency: PLN
  close: 17.65
  volume: 1654
  number_of_transactions: 14
  turnover: 58.39
- date: 2000-05-25
  currency: PLN
  close: 18.6
  volume: 1418
  number_of_transactions: 5
  turnover: 52.75
- date: 2000-05-26
  currency: PLN
  close: 18.0
  volume: 130
  number_of_transactions: 4
  turnover: 4.68
- date: 2000-05-29
  currency: PLN
  close: 16.2
  volume: 1722
  number_of_transactions: 14
  turnover: 55.79
- date: 2000-05-30
  currency: PLN
  close: 17.2
  volume: 155
  number_of_transactions: 5
  turnover: 5.33
- date: 2000-05-31
  currency: PLN
  close: 17.5
  volume: 922
  number_of_transactions: 13
  turnover: 32.27
- date: 2000-06-01
  currency: PLN
  close: 18.0
  volume: 293
  number_of_transactions: 5
  turnover: 10.55
- date: 2000-06-02
  currency: PLN
  close: 18.6
  volume: 100
  number_of_transactions: 3
  turnover: 3.72
- date: 2000-06-05
  currency: PLN
  close: 18.3
  volume: 470
  number_of_transactions: 7
  turnover: 17.2
- date: 2000-06-06
  currency: PLN
  close: 18.1
  volume: 400
  number_of_transactions: 4
  turnover: 14.48
- date: 2000-06-07
  currency: PLN
  close: 17.8
  volume: 610
  number_of_transactions: 6
  turnover: 21.72
- date: 2000-06-08
  currency: PLN
  close: 18.5
  volume: 2856
  number_of_transactions: 14
  turnover: 105.67
- date: 2000-06-09
  currency: PLN
  close: 18.6
  volume: 4805
  number_of_transactions: 18
  turnover: 178.75
- date: 2000-06-12
  currency: PLN
  close: 17.95
  volume: 543
  number_of_transactions: 6
  turnover: 19.49
- date: 2000-06-13
  currency: PLN
  close: 17.75
  volume: 300
  number_of_transactions: 5
  turnover: 10.65
- date: 2000-06-14
  currency: PLN
  close: 17.6
  volume: 800
  number_of_transactions: 5
  turnover: 28.16
- date: 2000-06-15
  currency: PLN
  close: 17.2
  volume: 217
  number_of_transactions: 7
  turnover: 7.46
- date: 2000-06-16
  currency: PLN
  close: 17.2
  volume: 707
  number_of_transactions: 5
  turnover: 24.32
- date: 2000-06-19
  currency: PLN
  close: 17.5
  volume: 375
  number_of_transactions: 6
  turnover: 13.13
- date: 2000-06-20
  currency: PLN
  close: 17.9
  volume: 635
  number_of_transactions: 5
  turnover: 22.73
- date: 2000-06-21
  currency: PLN
  close: 18.5
  volume: 277
  number_of_transactions: 9
  turnover: 10.25
- date: 2000-06-23
  currency: PLN
  close: 18.1
  volume: 37
  number_of_transactions: 2
  turnover: 1.34
- date: 2000-06-26
  currency: PLN
  close: 18.35
  volume: 744
  number_of_transactions: 5
  turnover: 27.3
- date: 2000-06-27
  currency: PLN
  close: 19.0
  volume: 1978
  number_of_transactions: 14
  turnover: 75.16
- date: 2000-06-28
  currency: PLN
  close: 17.5
  volume: 366
  number_of_transactions: 7
  turnover: 12.81
- date: 2000-06-29
  currency: PLN
  close: 18.2
  volume: 20
  number_of_transactions: 2
  turnover: 0.73
- date: 2000-06-30
  currency: PLN
  close: 18.0
  volume: 250
  number_of_transactions: 4
  turnover: 9.0
- date: 2000-07-03
  currency: PLN
  close: 17.95
- date: 2000-07-04
  currency: PLN
  close: 17.7
  volume: 90
  number_of_transactions: 4
  turnover: 3.19
- date: 2000-07-05
  currency: PLN
  close: 17.8
  volume: 115
  number_of_transactions: 5
  turnover: 4.09
- date: 2000-07-06
  currency: PLN
  close: 17.5
  volume: 1092
  number_of_transactions: 10
  turnover: 38.22
- date: 2000-07-07
  currency: PLN
  close: 17.5
  volume: 394
  number_of_transactions: 6
  turnover: 13.79
- date: 2000-07-10
  currency: PLN
  close: 17.0
  volume: 1645
  number_of_transactions: 13
  turnover: 55.93
- date: 2000-07-11
  currency: PLN
  close: 17.0
  volume: 1136
  number_of_transactions: 10
  turnover: 38.62
- date: 2000-07-12
  currency: PLN
  close: 17.1
  volume: 263
  number_of_transactions: 7
  turnover: 8.99
- date: 2000-07-13
  currency: PLN
  close: 17.8
  volume: 70
  number_of_transactions: 3
  turnover: 2.49
- date: 2000-07-14
  currency: PLN
  close: 18.0
  volume: 700
  number_of_transactions: 9
  turnover: 25.2
- date: 2000-07-17
  currency: PLN
  close: 16.7
  volume: 210
  number_of_transactions: 5
  turnover: 7.01
- date: 2000-07-18
  currency: PLN
  close: 17.5
  volume: 55
  number_of_transactions: 4
  turnover: 1.93
- date: 2000-07-19
  currency: PLN
  close: 17.6
  volume: 81
  number_of_transactions: 5
  turnover: 2.85
- date: 2000-07-20
  currency: PLN
  close: 17.85
  volume: 150
  number_of_transactions: 4
  turnover: 5.36
- date: 2000-07-21
  currency: PLN
  close: 17.3
  volume: 1347
  number_of_transactions: 18
  turnover: 46.61
- date: 2000-07-24
  currency: PLN
  close: 17.5
  volume: 373
  number_of_transactions: 8
  turnover: 13.06
- date: 2000-07-25
  currency: PLN
  close: 17.0
  volume: 687
  number_of_transactions: 9
  turnover: 23.36
- date: 2000-07-26
  currency: PLN
  close: 17.5
  volume: 30
  number_of_transactions: 2
  turnover: 1.05
- date: 2000-07-27
  currency: PLN
  close: 17.2
  volume: 30
  number_of_transactions: 2
  turnover: 1.03
- date: 2000-07-28
  currency: PLN
  close: 17.6
  volume: 226
  number_of_transactions: 4
  turnover: 7.96
- date: 2000-07-31
  currency: PLN
  close: 16.8
  volume: 645
  number_of_transactions: 10
  turnover: 21.67
- date: 2000-08-01
  currency: PLN
  close: 17.0
  volume: 675
  number_of_transactions: 8
  turnover: 22.95
- date: 2000-08-02
  currency: PLN
  close: 16.7
  volume: 126
  number_of_transactions: 3
  turnover: 4.21
- date: 2000-08-03
  currency: PLN
  close: 17.3
  volume: 40
  number_of_transactions: 2
  turnover: 1.38
- date: 2000-08-04
  currency: PLN
  close: 17.3
  volume: 352
  number_of_transactions: 4
  turnover: 12.18
- date: 2000-08-07
  currency: PLN
  close: 17.4
  volume: 908
  number_of_transactions: 7
  turnover: 31.6
- date: 2000-08-08
  currency: PLN
  close: 17.0
  volume: 62
  number_of_transactions: 3
  turnover: 2.11
- date: 2000-08-09
  currency: PLN
  close: 17.4
  volume: 25
  number_of_transactions: 3
  turnover: 0.87
- date: 2000-08-10
  currency: PLN
  close: 17.5
  volume: 414
  number_of_transactions: 7
  turnover: 14.49
- date: 2000-08-11
  currency: PLN
  close: 17.5
  volume: 400
  number_of_transactions: 4
  turnover: 14.0
- date: 2000-08-14
  currency: PLN
  close: 17.5
  volume: 827
  number_of_transactions: 7
  turnover: 28.95
- date: 2000-08-16
  currency: PLN
  close: 17.5
  volume: 150
  number_of_transactions: 3
  turnover: 5.25
- date: 2000-08-17
  currency: PLN
  close: 17.3
  volume: 212
  number_of_transactions: 3
  turnover: 7.34
- date: 2000-08-18
  currency: PLN
  close: 17.5
  volume: 14
  number_of_transactions: 5
  turnover: 0.49
- date: 2000-08-21
  currency: PLN
  close: 17.3
  volume: 285
  number_of_transactions: 4
  turnover: 9.86
- date: 2000-08-22
  currency: PLN
  close: 17.0
  volume: 645
  number_of_transactions: 6
  turnover: 21.93
- date: 2000-08-23
  currency: PLN
  close: 17.0
  volume: 890
  number_of_transactions: 8
  turnover: 30.26
- date: 2000-08-24
  currency: PLN
  close: 17.15
  volume: 100
  number_of_transactions: 3
  turnover: 3.43
- date: 2000-08-25
  currency: PLN
  close: 17.0
  volume: 30
  number_of_transactions: 4
  turnover: 1.02
- date: 2000-08-28
  currency: PLN
  close: 17.0
  volume: 750
  number_of_transactions: 10
  turnover: 25.5
- date: 2000-08-29
  currency: PLN
  close: 16.5
  volume: 113
  number_of_transactions: 3
  turnover: 3.73
- date: 2000-08-30
  currency: PLN
  close: 16.7
  volume: 297
  number_of_transactions: 3
  turnover: 9.92
- date: 2000-08-31
  currency: PLN
  close: 16.5
  volume: 67
  number_of_transactions: 4
  turnover: 2.21
- date: 2000-09-01
  currency: PLN
  close: 16.7
  volume: 310
  number_of_transactions: 4
  turnover: 10.35
- date: 2000-09-04
  currency: PLN
  close: 16.3
  volume: 140
  number_of_transactions: 4
  turnover: 4.56
- date: 2000-09-05
  currency: PLN
  close: 16.6
  volume: 100
  number_of_transactions: 2
  turnover: 3.32
- date: 2000-09-06
  currency: PLN
  close: 17.0
  volume: 149
  number_of_transactions: 3
  turnover: 5.07
- date: 2000-09-07
  currency: PLN
  close: 16.5
  volume: 148
  number_of_transactions: 3
  turnover: 4.88
- date: 2000-09-08
  currency: PLN
  close: 16.7
  volume: 110
  number_of_transactions: 3
  turnover: 3.67
- date: 2000-09-11
  currency: PLN
  close: 16.8
  volume: 150
  number_of_transactions: 5
  turnover: 5.04
- date: 2000-09-12
  currency: PLN
  close: 16.4
  volume: 400
  number_of_transactions: 6
  turnover: 13.12
- date: 2000-09-13
  currency: PLN
  close: 16.4
  volume: 580
  number_of_transactions: 12
  turnover: 19.02
- date: 2000-09-14
  currency: PLN
  close: 16.5
  volume: 2954
  number_of_transactions: 6
  turnover: 97.48
- date: 2000-09-15
  currency: PLN
  close: 16.7
  volume: 629
  turnover: 21.01
- date: 2000-09-18
  currency: PLN
  close: 16.8
  volume: 156
  number_of_transactions: 6
  turnover: 5.24
- date: 2000-09-19
  currency: PLN
  close: 16.3
  volume: 480
  number_of_transactions: 10
  turnover: 15.65
- date: 2000-09-20
  currency: PLN
  close: 16.2
  volume: 118
  number_of_transactions: 6
  turnover: 3.82
- date: 2000-09-21
  currency: PLN
  close: 16.1
  volume: 220
  number_of_transactions: 7
  turnover: 7.08
- date: 2000-09-22
  currency: PLN
  close: 16.0
  volume: 761
  number_of_transactions: 9
  turnover: 24.35
- date: 2000-09-25
  currency: PLN
  close: 15.6
  volume: 200
  number_of_transactions: 5
  turnover: 6.24
- date: 2000-09-26
  currency: PLN
  close: 15.75
- date: 2000-09-27
  currency: PLN
  close: 14.9
  volume: 900
  number_of_transactions: 8
  turnover: 26.82
- date: 2000-09-28
  currency: PLN
  close: 14.65
  volume: 746
  number_of_transactions: 11
  turnover: 21.86
- date: 2000-09-29
  currency: PLN
  close: 14.9
  volume: 95
  number_of_transactions: 4
  turnover: 2.83
- date: 2000-10-02
  currency: PLN
  close: 15.1
  volume: 393
  number_of_transactions: 3
  turnover: 11.87
- date: 2000-10-03
  currency: PLN
  close: 15.0
  volume: 388
  number_of_transactions: 10
  turnover: 11.64
- date: 2000-10-04
  currency: PLN
  close: 15.7
  volume: 57
  number_of_transactions: 3
  turnover: 1.79
- date: 2000-10-05
  currency: PLN
  close: 15.65
  volume: 55
  number_of_transactions: 3
  turnover: 1.72
- date: 2000-10-06
  currency: PLN
  close: 15.7
  volume: 163
  number_of_transactions: 3
  turnover: 5.12
- date: 2000-10-09
  currency: PLN
  close: 15.85
  volume: 100
  number_of_transactions: 4
  turnover: 3.17
- date: 2000-10-10
  currency: PLN
  close: 15.65
  volume: 100
  number_of_transactions: 2
  turnover: 3.13
- date: 2000-10-11
  currency: PLN
  close: 15.5
  volume: 300
  number_of_transactions: 5
  turnover: 9.3
- date: 2000-10-12
  currency: PLN
  close: 15.6
  volume: 1158
  number_of_transactions: 15
  turnover: 36.13
- date: 2000-10-13
  currency: PLN
  close: 15.35
  volume: 1986
  number_of_transactions: 18
  turnover: 60.97
- date: 2000-10-16
  currency: PLN
  close: 15.5
  volume: 75
  number_of_transactions: 3
  turnover: 2.33
- date: 2000-10-17
  currency: PLN
  close: 15.45
- date: 2000-10-18
  currency: PLN
  close: 15.5
  volume: 1050
  number_of_transactions: 5
  turnover: 32.55
- date: 2000-10-19
  currency: PLN
  close: 15.5
  volume: 1036
  number_of_transactions: 7
  turnover: 32.12
- date: 2000-10-20
  currency: PLN
  close: 16.35
  volume: 345
  number_of_transactions: 9
  turnover: 11.28
- date: 2000-10-23
  currency: PLN
  close: 16.2
  volume: 650
  number_of_transactions: 9
  turnover: 21.06
- date: 2000-10-24
  currency: PLN
  close: 16.5
  volume: 452
  number_of_transactions: 8
  turnover: 14.92
- date: 2000-10-25
  currency: PLN
  close: 16.4
  volume: 800
  number_of_transactions: 12
  turnover: 26.24
- date: 2000-10-26
  currency: PLN
  close: 16.35
  volume: 611
  number_of_transactions: 8
  turnover: 19.98
- date: 2000-10-27
  currency: PLN
  close: 16.3
  volume: 250
  number_of_transactions: 4
  turnover: 8.15
- date: 2000-10-30
  currency: PLN
  close: 16.3
  volume: 50
  number_of_transactions: 2
  turnover: 1.63
- date: 2000-10-31
  currency: PLN
  close: 16.3
  volume: 191
  number_of_transactions: 5
  turnover: 6.23
- date: 2000-11-02
  currency: PLN
  close: 16.35
  volume: 678
  number_of_transactions: 5
  turnover: 22.17
- date: 2000-11-03
  currency: PLN
  close: 16.4
  volume: 230
  number_of_transactions: 4
  turnover: 7.54
- date: 2000-11-06
  currency: PLN
  close: 16.1
  volume: 650
  number_of_transactions: 9
  turnover: 20.93
- date: 2000-11-07
  currency: PLN
  close: 16.0
  volume: 430
  number_of_transactions: 6
  turnover: 13.76
- date: 2000-11-08
  currency: PLN
  close: 16.5
  volume: 591
  number_of_transactions: 5
  turnover: 19.5
- date: 2000-11-09
  currency: PLN
  close: 16.7
  volume: 350
  number_of_transactions: 6
  turnover: 11.69
- date: 2000-11-10
  currency: PLN
  close: 16.7
  volume: 427
  number_of_transactions: 6
  turnover: 14.26
- date: 2000-11-13
  currency: PLN
  close: 16.3
  volume: 300
  number_of_transactions: 8
  turnover: 9.78
- date: 2000-11-14
  currency: PLN
  close: 16.4
  volume: 45
  number_of_transactions: 2
  turnover: 1.48
- date: 2000-11-15
  currency: PLN
  close: 16.6
  volume: 900
  number_of_transactions: 4
  turnover: 29.88
- date: 2000-11-16
  currency: PLN
  close: 16.9
  volume: 999
  number_of_transactions: 7
  turnover: 33.77
- date: 2000-11-17
  currency: PLN
  close: 17.05
  volume: 1008
  number_of_transactions: 4
  turnover: 34.37
- date: 2000-11-20
  currency: PLN
  close: 17.1
  volume: 200
  number_of_transactions: 1
  turnover: 6.84
- date: 2000-11-21
  currency: PLN
  close: 16.9
  volume: 1726
  number_of_transactions: 8
  turnover: 58.34
- date: 2000-11-22
  currency: PLN
  close: 17.0
  volume: 711
  number_of_transactions: 4
  turnover: 24.17
- date: 2000-11-23
  currency: PLN
  close: 17.3
  volume: 529
  number_of_transactions: 4
  turnover: 18.3
- date: 2000-11-24
  currency: PLN
  close: 17.5
  volume: 10
  number_of_transactions: 1
  turnover: 0.35
- date: 2000-11-27
  currency: PLN
  close: 17.6
  volume: 250
  number_of_transactions: 1
  turnover: 8.8
- date: 2000-11-28
  currency: PLN
  close: 17.85
  volume: 404
  number_of_transactions: 6
  turnover: 14.42
- date: 2000-11-29
  currency: PLN
  close: 18.05
  volume: 1880
  number_of_transactions: 8
  turnover: 67.87
- date: 2000-11-30
  currency: PLN
  close: 17.95
  volume: 655
  number_of_transactions: 5
  turnover: 23.51
- date: 2000-12-01
  currency: PLN
  close: 18.0
  volume: 1345
  number_of_transactions: 7
  turnover: 48.42
- date: 2000-12-04
  currency: PLN
  close: 18.0
  volume: 1000
  number_of_transactions: 5
  turnover: 36.0
- date: 2000-12-05
  currency: PLN
  close: 17.9
  volume: 800
  number_of_transactions: 5
  turnover: 28.64
- date: 2000-12-06
  currency: PLN
  close: 18.0
  volume: 412
  number_of_transactions: 5
  turnover: 14.83
- date: 2000-12-07
  currency: PLN
  close: 16.5
  volume: 310
  number_of_transactions: 4
  turnover: 10.23
- date: 2000-12-08
  currency: PLN
  close: 17.9
  volume: 300
  number_of_transactions: 3
  turnover: 10.74
- date: 2000-12-11
  currency: PLN
  close: 17.85
  volume: 600
  number_of_transactions: 6
  turnover: 21.42
- date: 2000-12-12
  currency: PLN
  close: 18.0
  volume: 300
  number_of_transactions: 5
  turnover: 10.8
- date: 2000-12-13
  currency: PLN
  close: 17.5
  volume: 5
  number_of_transactions: 1
  turnover: 0.18
- date: 2000-12-14
  currency: PLN
  close: 17.5
  volume: 210
  number_of_transactions: 3
  turnover: 7.35
- date: 2000-12-15
  currency: PLN
  close: 17.5
  volume: 71
  number_of_transactions: 2
  turnover: 2.49
- date: 2000-12-18
  currency: PLN
  close: 17.4
  volume: 300
  number_of_transactions: 2
  turnover: 10.44
- date: 2000-12-19
  currency: PLN
  close: 17.4
  volume: 850
  number_of_transactions: 6
  turnover: 29.58
- date: 2000-12-20
  currency: PLN
  close: 17.4
  volume: 300
  number_of_transactions: 4
  turnover: 10.44
- date: 2000-12-21
  currency: PLN
  close: 17.2
  volume: 313
  number_of_transactions: 2
  turnover: 10.77
- date: 2000-12-22
  currency: PLN
  close: 17.4
  volume: 107
  number_of_transactions: 2
  turnover: 3.72
- date: 2000-12-27
  currency: PLN
  close: 17.5
  volume: 75
  number_of_transactions: 3
  turnover: 2.63
- date: 2000-12-28
  currency: PLN
  close: 16.7
  volume: 1100
  number_of_transactions: 4
  turnover: 36.74
- date: 2000-12-29
  currency: PLN
  close: 17.25
  volume: 960
  number_of_transactions: 4
  turnover: 33.12
- date: 2001-01-02
  currency: PLN
  close: 17.4
  volume: 900
  number_of_transactions: 3
  turnover: 31.32
- date: 2001-01-03
  currency: PLN
  close: 17.05
  volume: 413
  number_of_transactions: 4
  turnover: 14.08
- date: 2001-01-04
  currency: PLN
  close: 17.55
  volume: 1090
  number_of_transactions: 5
  turnover: 38.26
- date: 2001-01-05
  currency: PLN
  close: 17.8
  volume: 649
  number_of_transactions: 5
  turnover: 23.1
- date: 2001-01-08
  currency: PLN
  close: 17.55
  volume: 579
  number_of_transactions: 5
  turnover: 20.32
- date: 2001-01-09
  currency: PLN
  close: 17.7
  volume: 1910
  number_of_transactions: 13
  turnover: 67.61
- date: 2001-01-10
  currency: PLN
  close: 17.5
  volume: 726
  number_of_transactions: 7
  turnover: 25.41
- date: 2001-01-11
  currency: PLN
  close: 17.6
  volume: 667
  number_of_transactions: 6
  turnover: 23.48
- date: 2001-01-12
  currency: PLN
  close: 17.6
  volume: 3798
  number_of_transactions: 8
  turnover: 133.69
- date: 2001-01-15
  currency: PLN
  close: 17.5
  volume: 300
  number_of_transactions: 1
  turnover: 10.5
- date: 2001-01-16
  currency: PLN
  close: 17.65
  volume: 497
  number_of_transactions: 2
  turnover: 17.54
- date: 2001-01-17
  currency: PLN
  close: 17.75
  volume: 1880
  number_of_transactions: 13
  turnover: 66.74
- date: 2001-01-18
  currency: PLN
  close: 17.8
  volume: 200
  number_of_transactions: 3
  turnover: 7.12
- date: 2001-01-19
  currency: PLN
  close: 17.6
  volume: 100
  number_of_transactions: 2
  turnover: 3.52
- date: 2001-01-22
  currency: PLN
  close: 17.8
  volume: 1
  number_of_transactions: 1
  turnover: 0.04
- date: 2001-01-23
  currency: PLN
  close: 16.9
  volume: 410
  number_of_transactions: 2
  turnover: 13.86
- date: 2001-01-24
  currency: PLN
  close: 17.5
  volume: 412
  number_of_transactions: 6
  turnover: 14.42
- date: 2001-01-25
  currency: PLN
  close: 17.7
  volume: 1360
  number_of_transactions: 2
  turnover: 48.14
- date: 2001-01-26
  currency: PLN
  close: 17.6
  volume: 380
  number_of_transactions: 4
  turnover: 13.38
- date: 2001-01-29
  currency: PLN
  close: 17.6
  volume: 500
  number_of_transactions: 5
  turnover: 17.6
- date: 2001-01-30
  currency: PLN
  close: 17.5
  volume: 1000
  number_of_transactions: 3
  turnover: 35.0
- date: 2001-01-31
  currency: PLN
  close: 17.6
  volume: 300
  number_of_transactions: 2
  turnover: 10.56
- date: 2001-02-01
  currency: PLN
  close: 17.7
  volume: 523
  number_of_transactions: 2
  turnover: 18.51
- date: 2001-02-02
  currency: PLN
  close: 17.8
  volume: 1515
  number_of_transactions: 8
  turnover: 53.93
- date: 2001-02-05
  currency: PLN
  close: 18.0
  volume: 806
  number_of_transactions: 10
  turnover: 29.02
- date: 2001-02-06
  currency: PLN
  close: 17.95
  volume: 1614
  number_of_transactions: 9
  turnover: 57.94
- date: 2001-02-07
  currency: PLN
  close: 17.55
  volume: 500
  number_of_transactions: 1
  turnover: 17.55
- date: 2001-02-08
  currency: PLN
  close: 17.7
  volume: 2636
  number_of_transactions: 10
  turnover: 93.31
- date: 2001-02-09
  currency: PLN
  close: 17.5
  volume: 230
  number_of_transactions: 3
  turnover: 8.05
- date: 2001-02-12
  currency: PLN
  close: 17.25
  volume: 350
  number_of_transactions: 3
  turnover: 12.08
- date: 2001-02-13
  currency: PLN
  close: 17.25
  volume: 25
  number_of_transactions: 1
  turnover: 0.86
- date: 2001-02-14
  currency: PLN
  close: 17.8
  volume: 1772
  number_of_transactions: 5
  turnover: 63.08
- date: 2001-02-15
  currency: PLN
  close: 17.7
  volume: 300
  number_of_transactions: 1
  turnover: 10.62
- date: 2001-02-16
  currency: PLN
  close: 17.25
  volume: 350
  number_of_transactions: 2
  turnover: 12.08
- date: 2001-02-19
  currency: PLN
  close: 17.0
  volume: 56
  number_of_transactions: 1
  turnover: 1.9
- date: 2001-02-20
  currency: PLN
  close: 16.75
  volume: 250
  number_of_transactions: 3
  turnover: 8.38
- date: 2001-02-21
  currency: PLN
  close: 17.1
  volume: 100
  number_of_transactions: 1
  turnover: 3.42
- date: 2001-02-22
  currency: PLN
  close: 17.1
- date: 2001-02-23
  currency: PLN
  close: 17.0
  volume: 100
  number_of_transactions: 2
  turnover: 3.4
- date: 2001-02-26
  currency: PLN
  close: 17.5
  volume: 600
  number_of_transactions: 3
  turnover: 21.0
- date: 2001-02-27
  currency: PLN
  close: 17.25
  volume: 50
  number_of_transactions: 1
  turnover: 1.73
- date: 2001-02-28
  currency: PLN
  close: 17.05
  volume: 966
  number_of_transactions: 4
  turnover: 32.94
- date: 2001-03-01
  currency: PLN
  close: 17.2
  volume: 581
  number_of_transactions: 5
  turnover: 19.99
- date: 2001-03-02
  currency: PLN
  close: 17.75
  volume: 854
  number_of_transactions: 7
  turnover: 30.32
- date: 2001-03-05
  currency: PLN
  close: 17.5
  volume: 450
  number_of_transactions: 7
  turnover: 15.75
- date: 2001-03-06
  currency: PLN
  close: 17.2
  volume: 414
  number_of_transactions: 3
  turnover: 14.24
- date: 2001-03-07
  currency: PLN
  close: 17.2
  volume: 284
  number_of_transactions: 2
  turnover: 9.77
- date: 2001-03-08
  currency: PLN
  close: 17.2
  volume: 308
  number_of_transactions: 3
  turnover: 10.6
- date: 2001-03-09
  currency: PLN
  close: 17.55
  volume: 1656
  number_of_transactions: 6
  turnover: 58.13
- date: 2001-03-12
  currency: PLN
  close: 17.25
  volume: 1150
  number_of_transactions: 6
  turnover: 39.68
- date: 2001-03-13
  currency: PLN
  close: 17.05
  volume: 5225
  number_of_transactions: 19
  turnover: 178.17
- date: 2001-03-14
  currency: PLN
  close: 17.0
  volume: 440
  number_of_transactions: 5
  turnover: 14.96
- date: 2001-03-15
  currency: PLN
  close: 17.15
  volume: 1770
  number_of_transactions: 8
  turnover: 60.71
- date: 2001-03-16
  currency: PLN
  close: 17.65
  volume: 2000
  number_of_transactions: 6
  turnover: 70.6
- date: 2001-03-19
  currency: PLN
  close: 17.6
  volume: 2800
  number_of_transactions: 9
  turnover: 98.56
- date: 2001-03-20
  currency: PLN
  close: 17.6
  volume: 2060
  number_of_transactions: 10
  turnover: 72.51
- date: 2001-03-21
  currency: PLN
  close: 17.65
  volume: 3000
  number_of_transactions: 6
  turnover: 105.9
- date: 2001-03-22
  currency: PLN
  close: 17.7
  volume: 2369
  number_of_transactions: 8
  turnover: 83.86
- date: 2001-03-23
  currency: PLN
  close: 17.0
  volume: 1532
  number_of_transactions: 5
  turnover: 52.09
- date: 2001-03-26
  currency: PLN
  close: 17.0
  volume: 50
  number_of_transactions: 2
  turnover: 1.7
- date: 2001-03-27
  currency: PLN
  close: 17.15
  volume: 100
  number_of_transactions: 2
  turnover: 3.43
- date: 2001-03-28
  currency: PLN
  close: 17.4
  volume: 100
  number_of_transactions: 1
  turnover: 3.48
- date: 2001-03-29
  currency: PLN
  close: 17.0
  volume: 1700
  number_of_transactions: 6
  turnover: 57.8
- date: 2001-03-30
  currency: PLN
  close: 17.2
  volume: 15
  number_of_transactions: 1
  turnover: 0.52
- date: 2001-04-02
  currency: PLN
  close: 18.0
  volume: 500
  number_of_transactions: 4
  turnover: 18.0
- date: 2001-04-03
  currency: PLN
  close: 17.25
  volume: 80
  number_of_transactions: 2
  turnover: 2.76
- date: 2001-04-04
  currency: PLN
  close: 17.25
  volume: 150
  number_of_transactions: 1
  turnover: 5.18
- date: 2001-04-05
  currency: PLN
  close: 17.8
  volume: 2026
  number_of_transactions: 8
  turnover: 72.13
- date: 2001-04-06
  currency: PLN
  close: 17.4
  volume: 602
  number_of_transactions: 3
  turnover: 20.95
- date: 2001-04-09
  currency: PLN
  close: 17.4
  volume: 1085
  number_of_transactions: 3
  turnover: 37.76
- date: 2001-04-10
  currency: PLN
  close: 18.0
  volume: 10
  number_of_transactions: 1
  turnover: 0.36
- date: 2001-04-11
  currency: PLN
  close: 18.05
  volume: 4913
  number_of_transactions: 12
  turnover: 177.36
- date: 2001-04-12
  currency: PLN
  close: 18.05
  volume: 1050
  number_of_transactions: 6
  turnover: 37.91
- date: 2001-04-17
  currency: PLN
  close: 18.1
  volume: 3300
  number_of_transactions: 7
  turnover: 119.46
- date: 2001-04-18
  currency: PLN
  open: 18.0
  high: 18.55
  low: 18.0
  close: 18.55
  volume: 2309
  number_of_transactions: 13
  turnover: 83.95
- date: 2001-04-19
  currency: PLN
  open: 18.8
  high: 19.4
  low: 18.8
  close: 19.4
  volume: 2782
  number_of_transactions: 15
  turnover: 106.0
- date: 2001-04-20
  currency: PLN
  open: 18.8
  high: 19.8
  low: 18.8
  close: 19.8
  volume: 1646
  number_of_transactions: 11
  turnover: 63.17
- date: 2001-04-23
  currency: PLN
  open: 19.5
  high: 19.5
  low: 18.7
  close: 18.7
  volume: 457
  number_of_transactions: 5
  turnover: 17.4
- date: 2001-04-24
  currency: PLN
  open: 19.4
  high: 19.5
  low: 19.0
  close: 19.0
  volume: 1906
  number_of_transactions: 7
  turnover: 74.13
- date: 2001-04-25
  currency: PLN
  open: 19.75
  high: 19.75
  low: 19.75
  close: 19.75
  volume: 1050
  number_of_transactions: 4
  turnover: 41.48
- date: 2001-04-26
  currency: PLN
  open: 19.55
  high: 19.75
  low: 19.4
  close: 19.45
  volume: 1817
  number_of_transactions: 19
  turnover: 71.23
- date: 2001-04-27
  currency: PLN
  open: 18.8
  high: 20.9
  low: 18.8
  close: 20.2
  volume: 4562
  number_of_transactions: 28
  turnover: 181.08
- date: 2001-04-30
  currency: PLN
  open: 20.0
  high: 23.2
  low: 20.0
  close: 23.0
  volume: 5542
  number_of_transactions: 29
  turnover: 242.78
- date: 2001-05-02
  currency: PLN
  open: 23.7
  high: 24.5
  low: 22.6
  close: 23.5
  volume: 6463
  number_of_transactions: 29
  turnover: 306.49
- date: 2001-05-04
  currency: PLN
  open: 22.5
  high: 23.6
  low: 22.5
  close: 22.7
  volume: 2931
  number_of_transactions: 13
  turnover: 132.61
- date: 2001-05-07
  currency: PLN
  open: 22.7
  high: 23.5
  low: 22.7
  close: 22.7
  volume: 5067
  number_of_transactions: 18
  turnover: 231.95
- date: 2001-05-08
  currency: PLN
  open: 22.6
  high: 22.9
  low: 22.1
  close: 22.8
  volume: 2962
  number_of_transactions: 22
  turnover: 132.88
- date: 2001-05-09
  currency: PLN
  open: 21.8
  high: 22.5
  low: 21.4
  close: 22.5
  volume: 8421
  number_of_transactions: 12
  turnover: 377.31
- date: 2001-05-10
  currency: PLN
  open: 21.6
  high: 22.3
  low: 21.6
  close: 22.3
  volume: 1196
  number_of_transactions: 7
  turnover: 52.46
- date: 2001-05-11
  currency: PLN
  open: 21.5
  high: 21.5
  low: 21.4
  close: 21.4
  volume: 275
  number_of_transactions: 4
  turnover: 11.79
- date: 2001-05-14
  currency: PLN
  open: 22.0
  high: 23.4
  low: 21.8
  close: 23.4
  volume: 6631
  number_of_transactions: 31
  turnover: 296.36
- date: 2001-05-15
  currency: PLN
  open: 22.1
  high: 23.5
  low: 22.1
  close: 23.0
  volume: 3070
  number_of_transactions: 11
  turnover: 143.06
- date: 2001-05-16
  currency: PLN
  open: 22.5
  high: 22.5
  low: 22.5
  close: 22.5
  volume: 100
  number_of_transactions: 1
  turnover: 4.5
- date: 2001-05-17
  currency: PLN
  open: 22.5
  high: 22.7
  low: 21.9
  close: 22.7
  volume: 5239
  number_of_transactions: 22
  turnover: 235.85
- date: 2001-05-18
  currency: PLN
  open: 21.6
  high: 22.0
  low: 21.6
  close: 22.0
  volume: 460
  number_of_transactions: 4
  turnover: 19.93
- date: 2001-05-21
  currency: PLN
  open: 22.4
  high: 23.0
  low: 22.4
  close: 23.0
  volume: 3872
  number_of_transactions: 27
  turnover: 176.25
- date: 2001-05-22
  currency: PLN
  open: 23.5
  high: 23.5
  low: 22.8
  close: 22.8
  volume: 2207
  number_of_transactions: 9
  turnover: 102.93
- date: 2001-05-23
  currency: PLN
  open: 21.8
  high: 21.8
  low: 21.8
  close: 21.8
  volume: 72
  number_of_transactions: 3
  turnover: 3.14
- date: 2001-05-24
  currency: PLN
  open: 21.0
  high: 22.0
  low: 21.0
  close: 21.5
  volume: 4020
  number_of_transactions: 18
  turnover: 171.79
- date: 2001-05-25
  currency: PLN
  open: 21.6
  high: 22.3
  low: 21.6
  close: 22.3
  volume: 2430
  number_of_transactions: 8
  turnover: 107.72
- date: 2001-05-28
  currency: PLN
  open: 22.2
  high: 23.5
  low: 22.2
  close: 23.5
  volume: 5872
  number_of_transactions: 25
  turnover: 271.66
- date: 2001-05-29
  currency: PLN
  open: 23.5
  high: 23.5
  low: 22.9
  close: 23.0
  volume: 1480
  number_of_transactions: 9
  turnover: 68.76
- date: 2001-05-30
  currency: PLN
  open: 22.0
  high: 22.8
  low: 22.0
  close: 22.8
  volume: 377
  number_of_transactions: 6
  turnover: 16.94
- date: 2001-05-31
  currency: PLN
  open: 22.5
  high: 23.0
  low: 22.5
  close: 23.0
  volume: 1507
  number_of_transactions: 6
  turnover: 69.19
- date: 2001-06-01
  currency: PLN
  close: 23.0
- date: 2001-06-04
  currency: PLN
  open: 22.8
  high: 23.0
  low: 22.5
  close: 22.5
  volume: 2850
  number_of_transactions: 7
  turnover: 130.52
- date: 2001-06-05
  currency: PLN
  open: 22.4
  high: 23.0
  low: 22.1
  close: 23.0
  volume: 1017
  number_of_transactions: 9
  turnover: 45.9
- date: 2001-06-06
  currency: PLN
  open: 23.0
  high: 23.0
  low: 22.4
  close: 22.8
  volume: 1866
  number_of_transactions: 11
  turnover: 85.12
- date: 2001-06-07
  currency: PLN
  open: 22.7
  high: 22.7
  low: 22.7
  close: 22.7
  volume: 100
  number_of_transactions: 2
  turnover: 4.54
- date: 2001-06-08
  currency: PLN
  open: 22.9
  high: 23.0
  low: 21.0
  close: 22.6
  volume: 2179
  number_of_transactions: 14
  turnover: 99.74
- date: 2001-06-11
  currency: PLN
  open: 22.5
  high: 22.5
  low: 22.4
  close: 22.4
  volume: 150
  number_of_transactions: 2
  turnover: 6.73
- date: 2001-06-12
  currency: PLN
  open: 22.1
  high: 23.0
  low: 22.1
  close: 23.0
  volume: 7010
  number_of_transactions: 17
  turnover: 321.92
- date: 2001-06-13
  currency: PLN
  open: 22.8
  high: 22.8
  low: 22.8
  close: 22.8
  volume: 200
  number_of_transactions: 1
  turnover: 9.12
- date: 2001-06-15
  currency: PLN
  open: 22.0
  high: 23.0
  low: 22.0
  close: 23.0
  volume: 1602
  number_of_transactions: 9
  turnover: 71.93
- date: 2001-06-18
  currency: PLN
  open: 23.0
  high: 23.0
  low: 22.4
  close: 22.5
  volume: 180
  number_of_transactions: 5
  turnover: 8.13
- date: 2001-06-19
  currency: PLN
  open: 22.5
  high: 23.0
  low: 22.5
  close: 22.9
  volume: 2915
  number_of_transactions: 7
  turnover: 132.02
- date: 2001-06-20
  currency: PLN
  open: 22.4
  high: 22.7
  low: 22.4
  close: 22.7
  volume: 1149
  number_of_transactions: 7
  turnover: 51.82
- date: 2001-06-21
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 5
  number_of_transactions: 1
  turnover: 0.22
- date: 2001-06-22
  currency: PLN
  open: 22.4
  high: 22.8
  low: 22.4
  close: 22.8
  volume: 2426
  number_of_transactions: 8
  turnover: 109.25
- date: 2001-06-25
  currency: PLN
  open: 21.1
  high: 21.9
  low: 21.1
  close: 21.9
  volume: 60
  number_of_transactions: 2
  turnover: 2.58
- date: 2001-06-26
  currency: PLN
  open: 22.0
  high: 22.1
  low: 22.0
  close: 22.1
  volume: 500
  number_of_transactions: 4
  turnover: 22.05
- date: 2001-06-27
  currency: PLN
  open: 21.8
  high: 22.0
  low: 21.8
  close: 22.0
  volume: 500
  number_of_transactions: 2
  turnover: 21.88
- date: 2001-06-28
  currency: PLN
  close: 22.0
- date: 2001-06-29
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 1123
  number_of_transactions: 4
  turnover: 49.41
- date: 2001-07-02
  currency: PLN
  open: 22.0
  high: 22.5
  low: 21.8
  close: 21.8
  volume: 1567
  number_of_transactions: 14
  turnover: 69.04
- date: 2001-07-03
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 2500
  number_of_transactions: 17
  turnover: 110.0
- date: 2001-07-04
  currency: PLN
  open: 22.0
  high: 22.0
  low: 21.8
  close: 22.0
  volume: 2050
  number_of_transactions: 11
  turnover: 90.0
- date: 2001-07-05
  currency: PLN
  close: 22.0
- date: 2001-07-06
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 3071
  number_of_transactions: 11
  turnover: 135.12
- date: 2001-07-09
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 1801
  number_of_transactions: 8
  turnover: 79.24
- date: 2001-07-10
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 588
  number_of_transactions: 4
  turnover: 25.87
- date: 2001-07-11
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 1430
  number_of_transactions: 5
  turnover: 62.92
- date: 2001-07-12
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 1070
  number_of_transactions: 5
  turnover: 47.08
- date: 2001-07-13
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 5
  number_of_transactions: 1
  turnover: 0.22
- date: 2001-07-16
  currency: PLN
  open: 21.8
  high: 22.0
  low: 21.8
  close: 22.0
  volume: 1235
  number_of_transactions: 10
  turnover: 54.33
- date: 2001-07-17
  currency: PLN
  open: 21.8
  high: 22.5
  low: 21.8
  close: 22.0
  volume: 2060
  number_of_transactions: 6
  turnover: 90.9
- date: 2001-07-18
  currency: PLN
  open: 22.4
  high: 22.4
  low: 22.1
  close: 22.1
  volume: 120
  number_of_transactions: 2
  turnover: 5.34
- date: 2001-07-19
  currency: PLN
  open: 22.0
  high: 22.1
  low: 22.0
  close: 22.1
  volume: 435
  number_of_transactions: 7
  turnover: 19.2
- date: 2001-07-20
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 110
  number_of_transactions: 3
  turnover: 4.84
- date: 2001-07-23
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 350
  number_of_transactions: 1
  turnover: 15.4
- date: 2001-07-24
  currency: PLN
  open: 22.0
  high: 22.0
  low: 22.0
  close: 22.0
  volume: 910
  number_of_transactions: 5
  turnover: 40.04
- date: 2001-07-25
  currency: PLN
  open: 22.0
  high: 22.0
  low: 21.8
  close: 21.8
  volume: 240
  number_of_transactions: 3
  turnover: 10.53
- date: 2001-07-26
  currency: PLN
  open: 21.8
  high: 22.4
  low: 21.8
  close: 22.4
  volume: 515
  number_of_transactions: 4
  turnover: 23.0
- date: 2001-07-27
  currency: PLN
  open: 22.9
  high: 22.9
  low: 22.5
  close: 22.5
  volume: 530
  number_of_transactions: 3
  turnover: 24.17
- date: 2001-07-30
  currency: PLN
  open: 22.5
  high: 22.5
  low: 22.5
  close: 22.5
  volume: 600
  number_of_transactions: 6
  turnover: 27.0
- date: 2001-07-31
  currency: PLN
  open: 22.5
  high: 22.5
  low: 22.5
  close: 22.5
  volume: 360
  number_of_transactions: 2
  turnover: 16.2
- date: 2001-08-01
  currency: PLN
  open: 22.5
  high: 22.5
  low: 22.5
  close: 22.5
  volume: 400
  number_of_transactions: 2
  turnover: 18.0
- date: 2001-08-02
  currency: PLN
  close: 22.5
- date: 2001-08-03
  currency: PLN
  open: 22.5
  high: 22.9
  low: 22.5
  close: 22.5
  volume: 820
  number_of_transactions: 5
  turnover: 36.92
- date: 2001-08-06
  currency: PLN
  open: 22.5
  high: 22.5
  low: 22.5
  close: 22.5
  volume: 573
  number_of_transactions: 4
  turnover: 25.79
- date: 2001-08-07
  currency: PLN
  open: 22.3
  high: 22.7
  low: 22.3
  close: 22.7
  volume: 101
  number_of_transactions: 2
  turnover: 4.51
- date: 2001-08-08
  currency: PLN
  open: 22.5
  high: 22.5
  low: 22.5
  close: 22.5
  volume: 327
  number_of_transactions: 2
  turnover: 14.72
- date: 2001-08-09
  currency: PLN
  open: 22.4
  high: 22.4
  low: 22.4
  close: 22.4
  volume: 430
  number_of_transactions: 2
  turnover: 19.26
- date: 2001-08-10
  currency: PLN
  close: 22.4
- date: 2001-08-13
  currency: PLN
  close: 22.4
- date: 2001-08-14
  currency: PLN
  open: 21.8
  high: 22.3
  low: 21.5
  close: 22.3
  volume: 2488
  number_of_transactions: 11
  turnover: 107.92
- date: 2001-08-16
  currency: PLN
  open: 21.6
  high: 21.6
  low: 21.6
  close: 21.6
  volume: 300
  number_of_transactions: 1
  turnover: 12.96
- date: 2001-08-17
  currency: PLN
  open: 20.6
  high: 20.7
  low: 20.6
  close: 20.7
  volume: 300
  number_of_transactions: 4
  turnover: 12.39
- date: 2001-08-20
  currency: PLN
  open: 20.7
  high: 21.0
  low: 20.7
  close: 21.0
  volume: 250
  number_of_transactions: 3
  turnover: 10.44
- date: 2001-08-21
  currency: PLN
  open: 20.7
  high: 20.7
  low: 20.7
  close: 20.7
  volume: 300
  number_of_transactions: 1
  turnover: 12.42
- date: 2001-08-22
  currency: PLN
  close: 20.7
- date: 2001-08-23
  currency: PLN
  open: 21.2
  high: 21.2
  low: 21.0
  close: 21.0
  volume: 300
  number_of_transactions: 2
  turnover: 12.68
- date: 2001-08-24
  currency: PLN
  open: 21.0
  high: 21.0
  low: 20.4
  close: 20.4
  volume: 548
  number_of_transactions: 2
  turnover: 22.99
- date: 2001-08-27
  currency: PLN
  open: 20.6
  high: 21.0
  low: 20.5
  close: 21.0
  volume: 1615
  number_of_transactions: 7
  turnover: 67.25
- date: 2001-08-28
  currency: PLN
  close: 21.0
- date: 2001-08-29
  currency: PLN
  open: 21.0
  high: 21.0
  low: 21.0
  close: 21.0
  volume: 35
  number_of_transactions: 1
  turnover: 1.47
- date: 2001-08-30
  currency: PLN
  open: 21.0
  high: 21.8
  low: 21.0
  close: 21.8
  volume: 665
  number_of_transactions: 2
  turnover: 28.25
- date: 2001-08-31
  currency: PLN
  close: 21.8
- date: 2001-09-03
  currency: PLN
  close: 21.8
- date: 2001-09-04
  currency: PLN
  open: 21.2
  high: 21.2
  low: 21.1
  close: 21.1
  volume: 64
  number_of_transactions: 2
  turnover: 2.71
- date: 2001-09-05
  currency: PLN
  open: 21.1
  high: 21.1
  low: 21.0
  close: 21.0
  volume: 450
  number_of_transactions: 4
  turnover: 18.94
- date: 2001-09-06
  currency: PLN
  open: 21.1
  high: 21.1
  low: 21.1
  close: 21.1
  volume: 50
  number_of_transactions: 1
  turnover: 2.11
- date: 2001-09-07
  currency: PLN
  close: 21.1
- date: 2001-09-10
  currency: PLN
  open: 21.5
  high: 21.5
  low: 21.5
  close: 21.5
  volume: 80
  number_of_transactions: 1
  turnover: 3.44
- date: 2001-09-11
  currency: PLN
  open: 21.5
  high: 22.0
  low: 21.3
  close: 22.0
  volume: 306
  number_of_transactions: 4
  turnover: 13.21
- date: 2001-09-12
  currency: PLN
  open: 21.1
  high: 21.3
  low: 20.4
  close: 20.4
  volume: 7115
  number_of_transactions: 20
  turnover: 294.94
- date: 2001-09-13
  currency: PLN
  open: 20.7
  high: 21.5
  low: 20.7
  close: 21.5
  volume: 60
  number_of_transactions: 2
  turnover: 2.5
- date: 2001-09-14
  currency: PLN
  close: 21.5
- date: 2001-09-17
  currency: PLN
  open: 20.2
  high: 20.5
  low: 20.1
  close: 20.1
  volume: 1451
  number_of_transactions: 9
  turnover: 58.59
- date: 2001-09-18
  currency: PLN
  open: 19.5
  high: 21.0
  low: 19.5
  close: 21.0
  volume: 1769
  number_of_transactions: 6
  turnover: 69.62
- date: 2001-09-19
  currency: PLN
  open: 20.4
  high: 21.1
  low: 20.4
  close: 21.1
  volume: 800
  number_of_transactions: 2
  turnover: 32.92
- date: 2001-09-20
  currency: PLN
  open: 21.9
  high: 21.9
  low: 21.9
  close: 21.9
  volume: 3
  number_of_transactions: 1
  turnover: 0.13
- date: 2001-09-21
  currency: PLN
  open: 21.0
  high: 21.2
  low: 19.5
  close: 21.2
  volume: 640
  number_of_transactions: 7
  turnover: 26.73
- date: 2001-09-24
  currency: PLN
  open: 20.0
  high: 20.9
  low: 20.0
  close: 20.9
  volume: 110
  number_of_transactions: 2
  turnover: 4.42
- date: 2001-09-25
  currency: PLN
  open: 20.5
  high: 20.9
  low: 20.0
  close: 20.9
  volume: 645
  number_of_transactions: 5
  turnover: 26.31
- date: 2001-09-26
  currency: PLN
  open: 20.2
  high: 21.0
  low: 20.2
  close: 21.0
  volume: 245
  number_of_transactions: 3
  turnover: 10.05
- date: 2001-09-27
  currency: PLN
  open: 21.0
  high: 21.0
  low: 20.5
  close: 21.0
  volume: 1382
  number_of_transactions: 5
  turnover: 57.85
- date: 2001-09-28
  currency: PLN
  open: 20.5
  high: 20.5
  low: 20.1
  close: 20.1
  volume: 705
  number_of_transactions: 6
  turnover: 28.43
- date: 2001-10-01
  currency: PLN
  open: 20.2
  high: 20.9
  low: 20.1
  close: 20.9
  volume: 700
  number_of_transactions: 4
  turnover: 28.26
- date: 2001-10-02
  currency: PLN
  open: 20.2
  high: 21.0
  low: 20.2
  close: 21.0
  volume: 1559
  number_of_transactions: 7
  turnover: 64.4
- date: 2001-10-03
  currency: PLN
  close: 21.0
- date: 2001-10-04
  currency: PLN
  open: 20.8
  high: 20.9
  low: 20.2
  close: 20.9
  volume: 820
  number_of_transactions: 5
  turnover: 33.96
- date: 2001-10-05
  currency: PLN
  open: 20.5
  high: 20.9
  low: 20.5
  close: 20.9
  volume: 1668
  number_of_transactions: 8
  turnover: 69.37
- date: 2001-10-08
  currency: PLN
  open: 20.2
  high: 20.8
  low: 20.0
  close: 20.8
  volume: 2267
  number_of_transactions: 8
  turnover: 92.27
- date: 2001-10-09
  currency: PLN
  open: 20.5
  high: 20.9
  low: 20.2
  close: 20.9
  volume: 1311
  number_of_transactions: 8
  turnover: 54.1
- date: 2001-10-10
  currency: PLN
  open: 21.0
  high: 21.0
  low: 20.9
  close: 21.0
  volume: 2066
  number_of_transactions: 8
  turnover: 86.68
- date: 2001-10-11
  currency: PLN
  open: 21.2
  high: 21.5
  low: 21.0
  close: 21.5
  volume: 1688
  number_of_transactions: 10
  turnover: 72.03
- date: 2001-10-12
  currency: PLN
  open: 21.5
  high: 21.5
  low: 21.1
  close: 21.4
  volume: 1384
  number_of_transactions: 5
  turnover: 59.43
- date: 2001-10-15
  currency: PLN
  open: 20.0
  high: 22.0
  low: 20.0
  close: 22.0
  volume: 3159
  number_of_transactions: 10
  turnover: 132.94
- date: 2001-10-16
  currency: PLN
  open: 21.2
  high: 21.8
  low: 21.1
  close: 21.8
  volume: 1076
  number_of_transactions: 6
  turnover: 46.53
- date: 2001-10-17
  currency: PLN
  open: 21.2
  high: 21.3
  low: 21.2
  close: 21.3
  volume: 590
  number_of_transactions: 5
  turnover: 25.05
- date: 2001-10-18
  currency: PLN
  open: 21.1
  high: 22.0
  low: 21.1
  close: 22.0
  volume: 600
  number_of_transactions: 3
  turnover: 25.34
- date: 2001-10-19
  currency: PLN
  close: 22.0
- date: 2001-10-22
  currency: PLN
  open: 21.5
  high: 22.0
  low: 21.1
  close: 22.0
  volume: 2735
  number_of_transactions: 18
  turnover: 119.63
- date: 2001-10-23
  currency: PLN
  open: 21.2
  high: 21.8
  low: 21.2
  close: 21.7
  volume: 960
  number_of_transactions: 4
  turnover: 41.58
- date: 2001-10-24
  currency: PLN
  open: 21.1
  high: 21.6
  low: 21.1
  close: 21.6
  volume: 20
  number_of_transactions: 2
  turnover: 0.85
- date: 2001-10-25
  currency: PLN
  open: 21.1
  high: 21.6
  low: 21.1
  close: 21.6
  volume: 124
  number_of_transactions: 3
  turnover: 5.24
- date: 2001-10-26
  currency: PLN
  open: 21.1
  high: 21.2
  low: 21.1
  close: 21.1
  volume: 1270
  number_of_transactions: 7
  turnover: 53.6
- date: 2001-10-29
  currency: PLN
  open: 21.5
  high: 21.9
  low: 21.2
  close: 21.9
  volume: 150
  number_of_transactions: 4
  turnover: 6.45
- date: 2001-10-30
  currency: PLN
  open: 21.2
  high: 21.9
  low: 21.1
  close: 21.9
  volume: 388
  number_of_transactions: 8
  turnover: 16.55
- date: 2001-10-31
  currency: PLN
  open: 21.5
  high: 21.5
  low: 21.2
  close: 21.2
  volume: 156
  number_of_transactions: 5
  turnover: 6.64
- date: 2001-11-02
  currency: PLN
  close: 21.2
- date: 2001-11-05
  currency: PLN
  open: 21.1
  high: 21.8
  low: 21.1
  close: 21.8
  volume: 120
  number_of_transactions: 3
  turnover: 5.09
- date: 2001-11-06
  currency: PLN
  open: 21.2
  high: 21.2
  low: 21.1
  close: 21.1
  volume: 140
  number_of_transactions: 2
  turnover: 5.93
- date: 2001-11-07
  currency: PLN
  open: 21.1
  high: 21.4
  low: 21.1
  close: 21.1
  volume: 374
  number_of_transactions: 4
  turnover: 15.81
- date: 2001-11-08
  currency: PLN
  open: 21.4
  high: 21.5
  low: 21.4
  close: 21.5
  volume: 907
  number_of_transactions: 6
  turnover: 38.99
- date: 2001-11-09
  currency: PLN
  open: 21.5
  high: 21.8
  low: 21.5
  close: 21.8
  volume: 590
  number_of_transactions: 5
  turnover: 25.66
- date: 2001-11-12
  currency: PLN
  open: 21.1
  high: 21.7
  low: 21.0
  close: 21.7
  volume: 2082
  number_of_transactions: 11
  turnover: 87.68
- date: 2001-11-13
  currency: PLN
  open: 21.1
  high: 21.6
  low: 21.1
  close: 21.6
  volume: 800
  number_of_transactions: 2
  turnover: 34.26
- date: 2001-11-14
  currency: PLN
  open: 21.5
  high: 21.9
  low: 21.5
  close: 21.9
  volume: 4833
  number_of_transactions: 18
  turnover: 210.48
- date: 2001-11-15
  currency: PLN
  open: 22.0
  high: 22.0
  low: 21.8
  close: 22.0
  volume: 522
  number_of_transactions: 7
  turnover: 22.94
- date: 2001-11-16
  currency: PLN
  open: 21.7
  high: 21.9
  low: 21.7
  close: 21.9
  volume: 650
  number_of_transactions: 3
  turnover: 28.36
- date: 2001-11-19
  currency: PLN
  open: 21.8
  high: 22.0
  low: 21.8
  close: 22.0
  volume: 2320
  number_of_transactions: 15
  turnover: 101.69
- date: 2001-11-20
  currency: PLN
  open: 21.8
  high: 22.0
  low: 21.8
  close: 22.0
  volume: 3241
  number_of_transactions: 9
  turnover: 142.48
- date: 2001-11-21
  currency: PLN
  open: 22.3
  high: 24.0
  low: 22.3
  close: 23.4
  volume: 5864
  number_of_transactions: 42
  turnover: 268.61
- date: 2001-11-22
  currency: PLN
  open: 24.4
  high: 26.8
  low: 24.4
  close: 25.9
  volume: 5644
  number_of_transactions: 36
  turnover: 280.96
- date: 2001-11-23
  currency: PLN
  open: 26.4
  high: 26.4
  low: 24.3
  close: 24.6
  volume: 2521
  number_of_transactions: 28
  turnover: 125.31
- date: 2001-11-26
  currency: PLN
  open: 23.5
  high: 24.0
  low: 23.5
  close: 23.8
  volume: 601
  number_of_transactions: 14
  turnover: 28.64
- date: 2001-11-27
  currency: PLN
  open: 23.4
  high: 23.8
  low: 23.4
  close: 23.8
  volume: 1960
  number_of_transactions: 9
  turnover: 92.42
- date: 2001-11-28
  currency: PLN
  open: 23.5
  high: 23.8
  low: 23.5
  close: 23.8
  volume: 585
  number_of_transactions: 6
  turnover: 27.52
- date: 2001-11-29
  currency: PLN
  open: 23.4
  high: 23.7
  low: 23.4
  close: 23.7
  volume: 210
  number_of_transactions: 4
  turnover: 9.85
- date: 2001-11-30
  currency: PLN
  open: 23.3
  high: 23.6
  low: 23.3
  close: 23.6
  volume: 1029
  number_of_transactions: 12
  turnover: 48.18
- date: 2001-12-03
  currency: PLN
  open: 23.5
  high: 23.6
  low: 23.5
  close: 23.6
  volume: 155
  number_of_transactions: 3
  turnover: 7.29
- date: 2001-12-04
  currency: PLN
  open: 23.5
  high: 23.8
  low: 23.4
  close: 23.8
  volume: 405
  number_of_transactions: 5
  turnover: 19.02
- date: 2001-12-05
  currency: PLN
  open: 23.8
  high: 24.0
  low: 23.4
  close: 24.0
  volume: 2013
  number_of_transactions: 9
  turnover: 95.47
- date: 2001-12-06
  currency: PLN
  open: 23.6
  high: 24.2
  low: 23.5
  close: 24.2
  volume: 90
  number_of_transactions: 3
  turnover: 4.25
- date: 2001-12-07
  currency: PLN
  open: 24.0
  high: 24.0
  low: 24.0
  close: 24.0
  volume: 117
  number_of_transactions: 3
  turnover: 5.62
- date: 2001-12-10
  currency: PLN
  open: 24.0
  high: 24.5
  low: 23.8
  close: 24.5
  volume: 1956
  number_of_transactions: 15
  turnover: 94.36
- date: 2001-12-11
  currency: PLN
  open: 23.6
  high: 23.7
  low: 23.6
  close: 23.6
  volume: 1628
  number_of_transactions: 9
  turnover: 76.86
- date: 2001-12-12
  currency: PLN
  open: 23.6
  high: 24.4
  low: 23.6
  close: 24.4
  volume: 4440
  number_of_transactions: 25
  turnover: 212.49
- date: 2001-12-13
  currency: PLN
  open: 23.4
  high: 23.4
  low: 21.8
  close: 21.8
  volume: 1420
  number_of_transactions: 11
  turnover: 64.65
- date: 2001-12-14
  currency: PLN
  open: 21.7
  high: 22.5
  low: 21.7
  close: 22.5
  volume: 1010
  number_of_transactions: 10
  turnover: 43.89
- date: 2001-12-17
  currency: PLN
  open: 22.5
  high: 23.0
  low: 22.0
  close: 23.0
  volume: 2775
  number_of_transactions: 10
  turnover: 122.71
- date: 2001-12-18
  currency: PLN
  open: 22.4
  high: 23.1
  low: 22.4
  close: 23.1
  volume: 2300
  number_of_transactions: 11
  turnover: 105.48
- date: 2001-12-19
  currency: PLN
  open: 22.8
  high: 23.0
  low: 22.0
  close: 22.0
  volume: 2285
  number_of_transactions: 17
  turnover: 102.94
- date: 2001-12-20
  currency: PLN
  open: 21.5
  high: 22.0
  low: 21.2
  close: 22.0
  volume: 1612
  number_of_transactions: 7
  turnover: 69.34
- date: 2001-12-21
  currency: PLN
  open: 22.0
  high: 23.0
  low: 22.0
  close: 23.0
  volume: 1370
  number_of_transactions: 9
  turnover: 61.38
- date: 2001-12-27
  currency: PLN
  open: 23.0
  high: 23.9
  low: 22.8
  close: 23.0
  volume: 4315
  number_of_transactions: 26
  turnover: 199.41
- date: 2001-12-28
  currency: PLN
  open: 23.0
  high: 23.0
  low: 23.0
  close: 23.0
  volume: 314
  number_of_transactions: 4
  turnover: 14.44
- date: 2001-12-31
  currency: PLN
  open: 23.0
  high: 23.0
  low: 23.0
  close: 23.0
  volume: 320
  number_of_transactions: 2
  turnover: 14.72
- date: 2002-01-02
  currency: PLN
  open: 23.1
  high: 23.5
  low: 23.0
  close: 23.5
  volume: 440
  number_of_transactions: 5
  turnover: 20.31
- date: 2002-01-03
  currency: PLN
  open: 23.5
  high: 23.5
  low: 23.4
  close: 23.4
  volume: 150
  number_of_transactions: 3
  turnover: 7.03
- date: 2002-01-04
  currency: PLN
  open: 23.0
  high: 23.4
  low: 22.7
  close: 23.4
  volume: 780
  number_of_transactions: 6
  turnover: 35.57
- date: 2002-01-07
  currency: PLN
  open: 23.4
  high: 23.4
  low: 23.4
  close: 23.4
  volume: 300
  number_of_transactions: 2
  turnover: 14.04
- date: 2002-01-08
  currency: PLN
  open: 23.5
  high: 23.7
  low: 23.4
  close: 23.7
  volume: 605
  number_of_transactions: 5
  turnover: 28.63
- date: 2002-01-09
  currency: PLN
  open: 23.7
  high: 23.7
  low: 23.2
  close: 23.2
  volume: 166
  number_of_transactions: 2
  turnover: 7.8
- date: 2002-01-10
  currency: PLN
  open: 23.5
  high: 23.7
  low: 23.5
  close: 23.7
  volume: 815
  number_of_transactions: 12
  turnover: 38.36
- date: 2002-01-11
  currency: PLN
  open: 23.8
  high: 24.0
  low: 23.8
  close: 24.0
  volume: 744
  number_of_transactions: 12
  turnover: 35.57
- date: 2002-01-14
  currency: PLN
  open: 24.1
  high: 24.1
  low: 23.5
  close: 23.9
  volume: 495
  number_of_transactions: 10
  turnover: 23.54
- date: 2002-01-15
  currency: PLN
  open: 24.0
  high: 24.0
  low: 23.8
  close: 23.8
  volume: 618
  number_of_transactions: 5
  turnover: 29.57
- date: 2002-01-16
  currency: PLN
  open: 24.0
  high: 24.0
  low: 23.5
  close: 23.6
  volume: 160
  number_of_transactions: 4
  turnover: 7.6
- date: 2002-01-17
  currency: PLN
  open: 23.6
  high: 24.0
  low: 23.6
  close: 24.0
  volume: 423
  number_of_transactions: 2
  turnover: 19.97
- date: 2002-01-18
  currency: PLN
  open: 23.6
  high: 23.9
  low: 20.7
  close: 23.4
  volume: 1534
  number_of_transactions: 12
  turnover: 68.78
- date: 2002-01-21
  currency: PLN
  close: 23.4
- date: 2002-01-22
  currency: PLN
  open: 23.0
  high: 23.4
  low: 22.6
  close: 23.4
  volume: 244
  number_of_transactions: 5
  turnover: 11.2
- date: 2002-01-23
  currency: PLN
  open: 23.1
  high: 23.3
  low: 23.1
  close: 23.3
  volume: 150
  number_of_transactions: 4
  turnover: 6.95
- date: 2002-01-24
  currency: PLN
  open: 23.2
  high: 23.4
  low: 23.0
  close: 23.4
  volume: 1380
  number_of_transactions: 10
  turnover: 63.62
- date: 2002-01-25
  currency: PLN
  open: 22.4
  high: 22.9
  low: 22.4
  close: 22.6
  volume: 460
  number_of_transactions: 7
  turnover: 20.74
- date: 2002-01-28
  currency: PLN
  open: 23.0
  high: 23.0
  low: 23.0
  close: 23.0
  volume: 40
  number_of_transactions: 3
  turnover: 1.84
- date: 2002-01-29
  currency: PLN
  close: 23.0
- date: 2002-01-30
  currency: PLN
  open: 22.7
  high: 22.7
  low: 21.1
  close: 22.6
  volume: 540
  number_of_transactions: 12
  turnover: 24.04
- date: 2002-01-31
  currency: PLN
  open: 22.0
  high: 22.7
  low: 22.0
  close: 22.7
  volume: 165
  number_of_transactions: 3
  turnover: 7.27
- date: 2002-02-01
  currency: PLN
  open: 22.0
  high: 22.7
  low: 22.0
  close: 22.7
  volume: 115
  number_of_transactions: 2
  turnover: 5.07
- date: 2002-02-04
  currency: PLN
  open: 22.7
  high: 22.8
  low: 22.7
  close: 22.8
  volume: 51
  number_of_transactions: 2
  turnover: 2.32
- date: 2002-02-05
  currency: PLN
  close: 22.8
- date: 2002-02-06
  currency: PLN
  open: 22.8
  high: 22.8
  low: 22.8
  close: 22.8
  volume: 300
  number_of_transactions: 1
  turnover: 13.68
- date: 2002-02-07
  currency: PLN
  open: 22.2
  high: 23.0
  low: 22.2
  close: 23.0
  volume: 666
  number_of_transactions: 4
  turnover: 30.18
- date: 2002-02-08
  currency: PLN
  open: 23.0
  high: 23.5
  low: 22.9
  close: 23.5
  volume: 778
  number_of_transactions: 8
  turnover: 35.82
- date: 2002-02-11
  currency: PLN
  open: 23.5
  high: 23.5
  low: 23.0
  close: 23.5
  volume: 691
  number_of_transactions: 5
  turnover: 31.89
- date: 2002-02-12
  currency: PLN
  open: 23.0
  high: 23.5
  low: 22.7
  close: 22.7
  volume: 355
  number_of_transactions: 7
  turnover: 16.19
- date: 2002-02-13
  currency: PLN
  open: 23.6
  high: 23.7
  low: 22.7
  close: 23.7
  volume: 112
  number_of_transactions: 3
  turnover: 5.09
- date: 2002-02-14
  currency: PLN
  open: 23.6
  high: 23.6
  low: 23.0
  close: 23.6
  volume: 2451
  number_of_transactions: 4
  turnover: 112.81
- date: 2002-02-15
  currency: PLN
  close: 23.6
- date: 2002-02-18
  currency: PLN
  open: 24.0
  high: 24.0
  low: 24.0
  close: 24.0
  volume: 200
  number_of_transactions: 2
  turnover: 9.6
- date: 2002-02-19
  currency: PLN
  open: 23.0
  high: 23.6
  low: 22.6
  close: 22.6
  volume: 571
  number_of_transactions: 6
  turnover: 26.2
- date: 2002-02-20
  currency: PLN
  open: 23.6
  high: 23.6
  low: 23.6
  close: 23.6
  volume: 10
  number_of_transactions: 1
  turnover: 0.47
- date: 2002-02-21
  currency: PLN
  open: 23.5
  high: 23.5
  low: 23.5
  close: 23.5
  volume: 2500
  number_of_transactions: 1
  turnover: 117.5
- date: 2002-02-22
  currency: PLN
  open: 23.4
  high: 23.4
  low: 23.4
  close: 23.4
  volume: 5500
  number_of_transactions: 2
  turnover: 257.4
- date: 2002-02-25
  currency: PLN
  open: 23.4
  high: 23.4
  low: 23.4
  close: 23.4
  volume: 1
  number_of_transactions: 1
  turnover: 0.05
- date: 2002-02-26
  currency: PLN
  open: 22.7
  high: 23.5
  low: 22.7
  close: 23.5
  volume: 111
  number_of_transactions: 3
  turnover: 5.1
- date: 2002-02-27
  currency: PLN
  open: 23.0
  high: 23.5
  low: 22.7
  close: 23.5
  volume: 401
  number_of_transactions: 6
  turnover: 18.27
- date: 2002-02-28
  currency: PLN
  open: 22.8
  high: 23.4
  low: 22.0
  close: 23.4
  volume: 638
  number_of_transactions: 7
  turnover: 28.98
- date: 2002-03-01
  currency: PLN
  open: 22.7
  high: 23.4
  low: 22.7
  close: 23.4
  volume: 9
  number_of_transactions: 2
  turnover: 0.41
- date: 2002-03-04
  currency: PLN
  open: 22.7
  high: 22.7
  low: 22.7
  close: 22.7
  volume: 45
  number_of_transactions: 2
  turnover: 2.04
- date: 2002-03-05
  currency: PLN
  open: 23.1
  high: 23.1
  low: 23.1
  close: 23.1
  volume: 450
  number_of_transactions: 1
  turnover: 20.79
- date: 2002-03-06
  currency: PLN
  open: 23.1
  high: 23.1
  low: 23.0
  close: 23.1
  volume: 161
  number_of_transactions: 3
  turnover: 7.42
- date: 2002-03-07
  currency: PLN
  open: 22.8
  high: 23.5
  low: 22.8
  close: 23.5
  volume: 93
  number_of_transactions: 3
  turnover: 4.26
- date: 2002-03-08
  currency: PLN
  close: 23.5
- date: 2002-03-11
  currency: PLN
  open: 23.0
  high: 23.3
  low: 23.0
  close: 23.3
  volume: 100
  number_of_transactions: 3
  turnover: 4.6
- date: 2002-03-12
  currency: PLN
  close: 23.3
- date: 2002-03-13
  currency: PLN
  open: 22.8
  high: 23.4
  low: 22.8
  close: 23.4
  volume: 26
  number_of_transactions: 4
  turnover: 1.19
- date: 2002-03-14
  currency: PLN
  open: 22.8
  high: 23.4
  low: 22.7
  close: 23.4
  volume: 165
  number_of_transactions: 5
  turnover: 7.55
- date: 2002-03-15
  currency: PLN
  open: 22.8
  high: 23.3
  low: 22.8
  close: 23.3
  volume: 73
  number_of_transactions: 3
  turnover: 3.34
- date: 2002-03-18
  currency: PLN
  open: 23.0
  high: 23.0
  low: 22.8
  close: 22.8
  volume: 100
  number_of_transactions: 2
  turnover: 4.56
- date: 2002-03-19
  currency: PLN
  open: 22.8
  high: 23.4
  low: 22.7
  close: 23.4
  volume: 402
  number_of_transactions: 7
  turnover: 18.31
- date: 2002-03-20
  currency: PLN
  close: 23.4
- date: 2002-03-21
  currency: PLN
  open: 23.4
  high: 23.4
  low: 22.8
  close: 23.0
  volume: 29
  number_of_transactions: 3
  turnover: 1.35
- date: 2002-03-22
  currency: PLN
  open: 22.8
  high: 23.0
  low: 22.7
  close: 23.0
  volume: 1123
  number_of_transactions: 10
  turnover: 51.06
- date: 2002-03-25
  currency: PLN
  open: 23.0
  high: 23.0
  low: 22.4
  close: 22.6
  volume: 1448
  number_of_transactions: 7
  turnover: 65.04
- date: 2002-03-26
  currency: PLN
  open: 22.2
  high: 22.5
  low: 22.2
  close: 22.5
  volume: 19
  number_of_transactions: 2
  turnover: 0.84
- date: 2002-03-27
  currency: PLN
  close: 22.5
- date: 2002-03-28
  currency: PLN
  close: 22.5
- date: 2002-04-02
  currency: PLN
  open: 22.1
  high: 22.1
  low: 22.1
  close: 22.1
  volume: 33
  number_of_transactions: 1
  turnover: 1.46
- date: 2002-04-03
  currency: PLN
  open: 22.0
  high: 22.7
  low: 21.1
  close: 22.7
  volume: 1396
  number_of_transactions: 11
  turnover: 59.88
- date: 2002-04-04
  currency: PLN
  open: 21.6
  high: 22.8
  low: 21.5
  close: 22.8
  volume: 1154
  number_of_transactions: 7
  turnover: 50.72
- date: 2002-04-05
  currency: PLN
  open: 21.7
  high: 21.9
  low: 21.6
  close: 21.9
  volume: 685
  number_of_transactions: 6
  turnover: 29.62
- date: 2002-04-08
  currency: PLN
  open: 21.7
  high: 21.9
  low: 21.5
  close: 21.8
  volume: 5575
  number_of_transactions: 6
  turnover: 243.04
- date: 2002-04-09
  currency: PLN
  close: 21.8
- date: 2002-04-10
  currency: PLN
  open: 21.3
  high: 22.9
  low: 20.3
  close: 22.9
  volume: 2561
  number_of_transactions: 15
  turnover: 107.53
- date: 2002-04-11
  currency: PLN
  open: 20.8
  high: 21.0
  low: 20.3
  close: 20.3
  volume: 1450
  number_of_transactions: 19
  turnover: 59.92
- date: 2002-04-12
  currency: PLN
  open: 20.8
  high: 21.0
  low: 20.8
  close: 21.0
  volume: 150
  number_of_transactions: 4
  turnover: 6.27
- date: 2002-04-15
  currency: PLN
  close: 21.0
- date: 2002-04-16
  currency: PLN
  open: 20.5
  high: 21.3
  low: 20.2
  close: 21.3
  volume: 146
  number_of_transactions: 6
  turnover: 6.02
- date: 2002-04-17
  currency: PLN
  open: 21.1
  high: 21.1
  low: 20.8
  close: 21.0
  volume: 625
  number_of_transactions: 9
  turnover: 26.04
- date: 2002-04-18
  currency: PLN
  open: 21.0
  high: 22.2
  low: 21.0
  close: 22.2
  volume: 876
  number_of_transactions: 15
  turnover: 37.45
- date: 2002-04-19
  currency: PLN
  open: 21.7
  high: 22.9
  low: 21.7
  close: 22.9
  volume: 450
  number_of_transactions: 12
  turnover: 19.92
- date: 2002-04-22
  currency: PLN
  open: 22.2
  high: 22.2
  low: 21.5
  close: 22.2
  volume: 884
  number_of_transactions: 13
  turnover: 38.84
- date: 2002-04-23
  currency: PLN
  open: 21.7
  high: 22.1
  low: 21.6
  close: 22.1
  volume: 201
  number_of_transactions: 4
  turnover: 8.71
- date: 2002-04-24
  currency: PLN
  open: 21.8
  high: 21.8
  low: 21.5
  close: 21.8
  volume: 608
  number_of_transactions: 4
  turnover: 26.21
- date: 2002-04-25
  currency: PLN
  close: 21.8
- date: 2002-04-26
  currency: PLN
  close: 21.8
- date: 2002-04-29
  currency: PLN
  open: 21.6
  high: 22.6
  low: 20.7
  close: 22.6
  volume: 1297
  number_of_transactions: 22
  turnover: 56.83
- date: 2002-04-30
  currency: PLN
  open: 21.4
  high: 22.5
  low: 21.4
  close: 21.5
  volume: 1365
  number_of_transactions: 18
  turnover: 59.4
- date: 2002-05-02
  currency: PLN
  open: 22.0
  high: 22.4
  low: 21.5
  close: 22.2
  volume: 765
  number_of_transactions: 12
  turnover: 33.7
- date: 2002-05-06
  currency: PLN
  open: 22.0
  high: 22.0
  low: 21.9
  close: 21.9
  volume: 972
  number_of_transactions: 3
  turnover: 42.76
- date: 2002-05-07
  currency: PLN
  open: 21.7
  high: 21.7
  low: 21.0
  close: 21.7
  volume: 1629
  number_of_transactions: 17
  turnover: 69.5
- date: 2002-05-08
  currency: PLN
  open: 21.5
  high: 21.9
  low: 21.0
  close: 21.9
  volume: 177
  number_of_transactions: 11
  turnover: 7.62
- date: 2002-05-09
  currency: PLN
  open: 21.4
  high: 21.4
  low: 21.3
  close: 21.3
  volume: 137
  number_of_transactions: 3
  turnover: 5.86
- date: 2002-05-10
  currency: PLN
  open: 21.4
  high: 22.0
  low: 21.3
  close: 21.8
  volume: 822
  number_of_transactions: 11
  turnover: 35.27
- date: 2002-05-13
  currency: PLN
  open: 21.5
  high: 21.9
  low: 20.1
  close: 20.9
  volume: 3525
  number_of_transactions: 28
  turnover: 145.03
- date: 2002-05-14
  currency: PLN
  open: 20.5
  high: 21.1
  low: 20.0
  close: 20.8
  volume: 10644
  number_of_transactions: 24
  turnover: 444.79
- date: 2002-05-15
  currency: PLN
  open: 20.0
  high: 20.0
  low: 19.9
  close: 20.0
  volume: 700
  number_of_transactions: 7
  turnover: 27.97
- date: 2002-05-16
  currency: PLN
  open: 20.0
  high: 20.3
  low: 20.0
  close: 20.3
  volume: 160
  number_of_transactions: 3
  turnover: 6.46
- date: 2002-05-17
  currency: PLN
  open: 20.4
  high: 20.6
  low: 20.3
  close: 20.6
  volume: 79
  number_of_transactions: 4
  turnover: 3.23
- date: 2002-05-20
  currency: PLN
  open: 20.4
  high: 20.4
  low: 20.4
  close: 20.4
  volume: 7
  number_of_transactions: 1
  turnover: 0.29
- date: 2002-05-21
  currency: PLN
  open: 20.6
  high: 20.6
  low: 20.4
  close: 20.4
  volume: 751
  number_of_transactions: 5
  turnover: 30.66
- date: 2002-05-22
  currency: PLN
  open: 20.4
  high: 20.4
  low: 20.4
  close: 20.4
  volume: 47
  number_of_transactions: 1
  turnover: 1.92
- date: 2002-05-23
  currency: PLN
  open: 20.3
  high: 20.3
  low: 20.3
  close: 20.3
  volume: 15
  number_of_transactions: 1
  turnover: 0.61
- date: 2002-05-24
  currency: PLN
  open: 20.2
  high: 20.2
  low: 19.5
  close: 19.5
  volume: 1426
  number_of_transactions: 13
  turnover: 56.85
- date: 2002-05-27
  currency: PLN
  open: 19.5
  high: 19.5
  low: 19.5
  close: 19.5
  volume: 135
  number_of_transactions: 4
  turnover: 5.27
- date: 2002-05-28
  currency: PLN
  open: 19.5
  high: 19.8
  low: 19.5
  close: 19.8
  volume: 2038
  number_of_transactions: 6
  turnover: 80.39
- date: 2002-05-29
  currency: PLN
  open: 19.65
  high: 20.4
  low: 19.5
  close: 20.4
  volume: 1355
  number_of_transactions: 13
  turnover: 54.0
- date: 2002-05-31
  currency: PLN
  open: 20.3
  high: 20.4
  low: 19.5
  close: 19.5
  volume: 1064
  number_of_transactions: 8
  turnover: 41.76
- date: 2002-06-03
  currency: PLN
  open: 19.9
  high: 19.95
  low: 19.5
  close: 19.5
  volume: 600
  number_of_transactions: 10
  turnover: 23.56
- date: 2002-06-04
  currency: PLN
  open: 19.5
  high: 19.5
  low: 19.5
  close: 19.5
  volume: 44
  number_of_transactions: 1
  turnover: 1.72
- date: 2002-06-05
  currency: PLN
  open: 19.5
  high: 19.8
  low: 19.5
  close: 19.8
  volume: 971
  number_of_transactions: 8
  turnover: 38.02
- date: 2002-06-06
  currency: PLN
  open: 19.15
  high: 19.4
  low: 19.1
  close: 19.4
  volume: 495
  number_of_transactions: 11
  turnover: 19.02
- date: 2002-06-07
  currency: PLN
  close: 19.4
- date: 2002-06-10
  currency: PLN
  open: 19.05
  high: 19.1
  low: 18.2
  close: 18.2
  volume: 823
  number_of_transactions: 13
  turnover: 30.87
- date: 2002-06-11
  currency: PLN
  open: 18.75
  high: 18.75
  low: 17.45
  close: 18.45
  volume: 6664
  number_of_transactions: 35
  turnover: 238.24
- date: 2002-06-12
  currency: PLN
  open: 17.9
  high: 18.45
  low: 17.75
  close: 18.45
  volume: 576
  number_of_transactions: 6
  turnover: 20.51
- date: 2002-06-13
  currency: PLN
  close: 18.45
- date: 2002-06-14
  currency: PLN
  open: 18.0
  high: 18.4
  low: 17.75
  close: 18.4
  volume: 1437
  number_of_transactions: 10
  turnover: 51.09
- date: 2002-06-17
  currency: PLN
  close: 18.4
- date: 2002-06-18
  currency: PLN
  close: 18.4
- date: 2002-06-19
  currency: PLN
  open: 17.8
  high: 18.45
  low: 17.8
  close: 18.45
  volume: 48
  number_of_transactions: 3
  turnover: 1.73
- date: 2002-06-20
  currency: PLN
  open: 18.4
  high: 18.4
  low: 18.05
  close: 18.05
  volume: 43
  number_of_transactions: 2
  turnover: 1.56
- date: 2002-06-21
  currency: PLN
  open: 18.05
  high: 18.05
  low: 18.05
  close: 18.05
  volume: 120
  number_of_transactions: 1
  turnover: 4.33
- date: 2002-06-24
  currency: PLN
  open: 18.0
  high: 18.0
  low: 18.0
  close: 18.0
  volume: 73
  number_of_transactions: 1
  turnover: 2.63
- date: 2002-06-25
  currency: PLN
  open: 18.05
  high: 18.05
  low: 18.0
  close: 18.0
  volume: 127
  number_of_transactions: 2
  turnover: 4.57
- date: 2002-06-26
  currency: PLN
  open: 17.65
  high: 17.65
  low: 17.1
  close: 17.5
  volume: 1199
  number_of_transactions: 6
  turnover: 41.52
- date: 2002-06-27
  currency: PLN
  open: 17.1
  high: 17.5
  low: 17.1
  close: 17.5
  volume: 66
  number_of_transactions: 3
  turnover: 2.28
- date: 2002-06-28
  currency: PLN
  open: 17.6
  high: 17.65
  low: 17.5
  close: 17.65
  volume: 828
  number_of_transactions: 5
  turnover: 29.02
- date: 2002-07-01
  currency: PLN
  open: 17.25
  high: 17.25
  low: 16.8
  close: 16.85
  volume: 1323
  number_of_transactions: 9
  turnover: 45.01
- date: 2002-07-02
  currency: PLN
  open: 16.05
  high: 16.5
  low: 16.05
  close: 16.5
  volume: 973
  number_of_transactions: 13
  turnover: 31.36
- date: 2002-07-03
  currency: PLN
  open: 16.5
  high: 16.7
  low: 16.5
  close: 16.7
  volume: 89
  number_of_transactions: 5
  turnover: 2.94
- date: 2002-07-04
  currency: PLN
  open: 16.7
  high: 17.35
  low: 16.7
  close: 17.35
  volume: 600
  number_of_transactions: 3
  turnover: 20.16
- date: 2002-07-05
  currency: PLN
  close: 17.35
- date: 2002-07-08
  currency: PLN
  close: 17.35
- date: 2002-07-09
  currency: PLN
  open: 16.75
  high: 16.75
  low: 16.75
  close: 16.75
  volume: 3
  number_of_transactions: 1
  turnover: 0.1
- date: 2002-07-10
  currency: PLN
  open: 16.9
  high: 16.9
  low: 16.9
  close: 16.9
  volume: 50
  number_of_transactions: 1
  turnover: 1.69
- date: 2002-07-11
  currency: PLN
  open: 16.8
  high: 16.8
  low: 16.8
  close: 16.8
  volume: 150
  number_of_transactions: 2
  turnover: 5.04
- date: 2002-07-12
  currency: PLN
  open: 17.0
  high: 17.0
  low: 17.0
  close: 17.0
  volume: 200
  number_of_transactions: 3
  turnover: 6.8
- date: 2002-07-15
  currency: PLN
  open: 17.2
  high: 17.3
  low: 17.2
  close: 17.3
  volume: 170
  number_of_transactions: 2
  turnover: 5.88
- date: 2002-07-16
  currency: PLN
  open: 17.0
  high: 17.0
  low: 16.7
  close: 16.7
  volume: 759
  number_of_transactions: 4
  turnover: 25.49
- date: 2002-07-17
  currency: PLN
  open: 16.65
  high: 17.05
  low: 16.65
  close: 17.05
  volume: 1398
  number_of_transactions: 4
  turnover: 47.32
- date: 2002-07-18
  currency: PLN
  open: 16.8
  high: 17.35
  low: 16.75
  close: 17.35
  volume: 331
  number_of_transactions: 5
  turnover: 11.1
- date: 2002-07-19
  currency: PLN
  open: 17.0
  high: 17.0
  low: 17.0
  close: 17.0
  volume: 200
  number_of_transactions: 2
  turnover: 6.8
- date: 2002-07-22
  currency: PLN
  open: 17.0
  high: 17.1
  low: 17.0
  close: 17.1
  volume: 125
  number_of_transactions: 2
  turnover: 4.26
- date: 2002-07-23
  currency: PLN
  open: 17.0
  high: 17.0
  low: 17.0
  close: 17.0
  volume: 350
  number_of_transactions: 1
  turnover: 11.9
- date: 2002-07-24
  currency: PLN
  open: 16.7
  high: 16.7
  low: 16.7
  close: 16.7
  volume: 570
  number_of_transactions: 1
  turnover: 19.04
- date: 2002-07-25
  currency: PLN
  open: 16.5
  high: 16.9
  low: 16.5
  close: 16.9
  volume: 154
  number_of_transactions: 3
  turnover: 5.09
- date: 2002-07-26
  currency: PLN
  open: 16.2
  high: 16.8
  low: 16.2
  close: 16.8
  volume: 50
  number_of_transactions: 2
  turnover: 1.62
- date: 2002-07-29
  currency: PLN
  open: 16.1
  high: 16.5
  low: 16.1
  close: 16.5
  volume: 11
  number_of_transactions: 3
  turnover: 0.36
- date: 2002-07-30
  currency: PLN
  open: 16.1
  high: 16.1
  low: 16.1
  close: 16.1
  volume: 52
  number_of_transactions: 2
  turnover: 1.67
- date: 2002-07-31
  currency: PLN
  open: 16.0
  high: 16.4
  low: 15.9
  close: 16.4
  volume: 349
  number_of_transactions: 4
  turnover: 11.16
- date: 2002-08-01
  currency: PLN
  close: 16.4
- date: 2002-08-02
  currency: PLN
  open: 16.0
  high: 16.0
  low: 16.0
  close: 16.0
  volume: 100
  number_of_transactions: 2
  turnover: 3.2
- date: 2002-08-05
  currency: PLN
  close: 16.0
- date: 2002-08-06
  currency: PLN
  open: 16.1
  high: 16.1
  low: 16.1
  close: 16.1
  volume: 100
  number_of_transactions: 2
  turnover: 3.22
- date: 2002-08-07
  currency: PLN
  open: 16.5
  high: 16.5
  low: 16.5
  close: 16.5
  volume: 120
  number_of_transactions: 3
  turnover: 3.96
- date: 2002-08-08
  currency: PLN
  close: 16.5
- date: 2002-08-09
  currency: PLN
  open: 16.4
  high: 16.4
  low: 15.9
  close: 15.9
  volume: 300
  number_of_transactions: 6
  turnover: 9.67
- date: 2002-08-12
  currency: PLN
  close: 15.9
- date: 2002-08-13
  currency: PLN
  open: 15.9
  high: 15.9
  low: 15.6
  close: 15.6
  volume: 124
  number_of_transactions: 3
  turnover: 3.9
- date: 2002-08-14
  currency: PLN
  close: 15.6
- date: 2002-08-16
  currency: PLN
  close: 15.6
- date: 2002-08-19
  currency: PLN
  open: 15.8
  high: 15.8
  low: 15.8
  close: 15.8
  volume: 100
  number_of_transactions: 3
  turnover: 3.16
- date: 2002-08-20
  currency: PLN
  close: 15.8
- date: 2002-08-21
  currency: PLN
  open: 15.8
  high: 15.8
  low: 15.8
  close: 15.8
  volume: 50
  number_of_transactions: 1
  turnover: 1.58
- date: 2002-08-22
  currency: PLN
  close: 15.8
- date: 2002-08-23
  currency: PLN
  open: 16.05
  high: 16.05
  low: 16.05
  close: 16.05
  volume: 1
  number_of_transactions: 1
  turnover: 0.03
- date: 2002-08-26
  currency: PLN
  open: 16.05
  high: 16.05
  low: 16.05
  close: 16.05
  volume: 120
  number_of_transactions: 1
  turnover: 3.85
- date: 2002-08-27
  currency: PLN
  close: 16.05
- date: 2002-08-28
  currency: PLN
  open: 15.8
  high: 15.8
  low: 15.8
  close: 15.8
  volume: 25
  number_of_transactions: 1
  turnover: 0.79
- date: 2002-08-29
  currency: PLN
  close: 15.8
- date: 2002-08-30
  currency: PLN
  open: 15.8
  high: 15.8
  low: 15.8
  close: 15.8
  volume: 132
  number_of_transactions: 2
  turnover: 4.17
- date: 2002-09-02
  currency: PLN
  close: 15.8
- date: 2002-09-03
  currency: PLN
  open: 15.8
  high: 15.9
  low: 15.7
  close: 15.7
  volume: 3155
  number_of_transactions: 5
  turnover: 100.26
- date: 2002-09-04
  currency: PLN
  close: 15.7
- date: 2002-09-05
  currency: PLN
  close: 15.7
- date: 2002-09-06
  currency: PLN
  open: 15.5
  high: 15.5
  low: 15.5
  close: 15.5
  volume: 15
  number_of_transactions: 1
  turnover: 0.47
- date: 2002-09-09
  currency: PLN
  open: 15.5
  high: 15.5
  low: 15.0
  close: 15.0
  volume: 588
  number_of_transactions: 4
  turnover: 18.17
- date: 2002-09-10
  currency: PLN
  open: 14.85
  high: 14.85
  low: 14.85
  close: 14.85
  volume: 65
  number_of_transactions: 2
  turnover: 1.93
- date: 2002-09-11
  currency: PLN
  open: 15.0
  high: 15.15
  low: 15.0
  close: 15.15
  volume: 276
  number_of_transactions: 8
  turnover: 8.32
- date: 2002-09-12
  currency: PLN
  open: 15.2
  high: 15.2
  low: 15.1
  close: 15.1
  volume: 449
  number_of_transactions: 3
  turnover: 13.57
- date: 2002-09-13
  currency: PLN
  open: 15.0
  high: 15.0
  low: 14.85
  close: 14.85
  volume: 46
  number_of_transactions: 5
  turnover: 1.37
- date: 2002-09-16
  currency: PLN
  open: 14.55
  high: 14.9
  low: 14.55
  close: 14.9
  volume: 362
  number_of_transactions: 5
  turnover: 10.6
- date: 2002-09-17
  currency: PLN
  open: 15.3
  high: 15.4
  low: 15.1
  close: 15.35
  volume: 1136
  number_of_transactions: 8
  turnover: 34.8
- date: 2002-09-18
  currency: PLN
  open: 15.4
  high: 15.95
  low: 15.4
  close: 15.95
  volume: 811
  number_of_transactions: 7
  turnover: 25.14
- date: 2002-09-19
  currency: PLN
  open: 15.6
  high: 15.95
  low: 15.4
  close: 15.95
  volume: 100
  number_of_transactions: 4
  turnover: 3.12
- date: 2002-09-20
  currency: PLN
  open: 15.9
  high: 16.0
  low: 15.9
  close: 16.0
  volume: 956
  number_of_transactions: 10
  turnover: 30.55
- date: 2002-09-23
  currency: PLN
  open: 16.2
  high: 16.5
  low: 16.2
  close: 16.5
  volume: 70
  number_of_transactions: 3
  turnover: 2.27
- date: 2002-09-24
  currency: PLN
  open: 16.5
  high: 17.0
  low: 16.5
  close: 17.0
  volume: 7902
  number_of_transactions: 11
  turnover: 268.04
- date: 2002-09-25
  currency: PLN
  open: 17.4
  high: 17.9
  low: 17.4
  close: 17.9
  volume: 460
  number_of_transactions: 5
  turnover: 16.16
- date: 2002-09-26
  currency: PLN
  open: 18.1
  high: 18.5
  low: 18.0
  close: 18.5
  volume: 630
  number_of_transactions: 4
  turnover: 23.02
- date: 2002-09-27
  currency: PLN
  open: 18.15
  high: 18.15
  low: 18.1
  close: 18.1
  volume: 100
  number_of_transactions: 4
  turnover: 3.63
- date: 2002-09-30
  currency: PLN
  open: 18.5
  high: 18.5
  low: 18.1
  close: 18.5
  volume: 460
  number_of_transactions: 8
  turnover: 17.0
- date: 2002-10-01
  currency: PLN
  open: 18.1
  high: 18.65
  low: 18.1
  close: 18.65
  volume: 414
  number_of_transactions: 9
  turnover: 15.19
- date: 2002-10-02
  currency: PLN
  open: 18.2
  high: 18.2
  low: 18.1
  close: 18.1
  volume: 1230
  number_of_transactions: 9
  turnover: 44.66
- date: 2002-10-03
  currency: PLN
  open: 17.8
  high: 17.8
  low: 17.8
  close: 17.8
  volume: 233
  number_of_transactions: 2
  turnover: 8.29
- date: 2002-10-04
  currency: PLN
  open: 18.1
  high: 19.3
  low: 18.1
  close: 18.1
  volume: 17610
  number_of_transactions: 10
  turnover: 675.09
- date: 2002-10-07
  currency: PLN
  close: 18.1
- date: 2002-10-08
  currency: PLN
  open: 18.2
  high: 18.2
  low: 18.0
  close: 18.2
  volume: 820
  number_of_transactions: 7
  turnover: 29.64
- date: 2002-10-09
  currency: PLN
  close: 18.2
- date: 2002-10-10
  currency: PLN
  close: 18.2
- date: 2002-10-11
  currency: PLN
  close: 18.2
- date: 2002-10-14
  currency: PLN
  open: 17.25
  high: 18.2
  low: 17.25
  close: 18.2
  volume: 446
  number_of_transactions: 3
  turnover: 16.06
- date: 2002-10-15
  currency: PLN
  open: 17.6
  high: 18.6
  low: 17.6
  close: 18.6
  volume: 784
  number_of_transactions: 7
  turnover: 29.02
- date: 2002-10-16
  currency: PLN
  open: 18.15
  high: 18.15
  low: 18.1
  close: 18.1
  volume: 300
  number_of_transactions: 2
  turnover: 10.87
- date: 2002-10-17
  currency: PLN
  open: 18.15
  high: 18.6
  low: 18.15
  close: 18.6
  volume: 130
  number_of_transactions: 3
  turnover: 4.8
- date: 2002-10-18
  currency: PLN
  open: 18.2
  high: 19.0
  low: 18.2
  close: 19.0
  volume: 450
  number_of_transactions: 5
  turnover: 17.02
- date: 2002-10-21
  currency: PLN
  open: 18.6
  high: 18.6
  low: 18.6
  close: 18.6
  volume: 223
  number_of_transactions: 1
  turnover: 8.3
- date: 2002-10-22
  currency: PLN
  close: 18.6
- date: 2002-10-23
  currency: PLN
  open: 19.2
  high: 20.3
  low: 19.2
  close: 20.3
  volume: 1672
  number_of_transactions: 15
  turnover: 66.97
- date: 2002-10-24
  currency: PLN
  open: 20.3
  high: 20.5
  low: 20.3
  close: 20.5
  volume: 136
  number_of_transactions: 2
  turnover: 5.56
- date: 2002-10-25
  currency: PLN
  open: 19.6
  high: 20.0
  low: 19.6
  close: 20.0
  volume: 198
  number_of_transactions: 6
  turnover: 7.84
- date: 2002-10-28
  currency: PLN
  open: 20.4
  high: 21.5
  low: 20.4
  close: 21.0
  volume: 3149
  number_of_transactions: 5
  turnover: 129.33
- date: 2002-10-29
  currency: PLN
  open: 20.8
  high: 20.9
  low: 20.8
  close: 20.8
  volume: 132
  number_of_transactions: 3
  turnover: 5.5
- date: 2002-10-30
  currency: PLN
  open: 20.8
  high: 20.8
  low: 20.8
  close: 20.8
  volume: 150
  number_of_transactions: 1
  turnover: 6.24
- date: 2002-10-31
  currency: PLN
  open: 21.0
  high: 21.1
  low: 20.8
  close: 20.8
  volume: 1212
  number_of_transactions: 6
  turnover: 50.84
- date: 2002-11-04
  currency: PLN
  open: 20.3
  high: 21.4
  low: 20.3
  close: 21.0
  volume: 363
  number_of_transactions: 8
  turnover: 15.01
- date: 2002-11-05
  currency: PLN
  open: 20.6
  high: 21.3
  low: 20.5
  close: 21.3
  volume: 436
  number_of_transactions: 6
  turnover: 18.31
- date: 2002-11-06
  currency: PLN
  open: 21.3
  high: 21.3
  low: 20.6
  close: 21.3
  volume: 852
  number_of_transactions: 7
  turnover: 35.59
- date: 2002-11-07
  currency: PLN
  open: 20.6
  high: 21.3
  low: 20.6
  close: 21.3
  volume: 830
  number_of_transactions: 4
  turnover: 34.32
- date: 2002-11-08
  currency: PLN
  open: 20.7
  high: 21.1
  low: 20.7
  close: 20.7
  volume: 628
  number_of_transactions: 4
  turnover: 26.1
- date: 2002-11-12
  currency: PLN
  open: 20.5
  high: 20.8
  low: 20.5
  close: 20.8
  volume: 190
  number_of_transactions: 3
  turnover: 7.87
- date: 2002-11-13
  currency: PLN
  open: 20.7
  high: 20.8
  low: 20.7
  close: 20.8
  volume: 350
  number_of_transactions: 3
  turnover: 14.55
- date: 2002-11-14
  currency: PLN
  close: 20.8
- date: 2002-11-15
  currency: PLN
  close: 20.8
- date: 2002-11-18
  currency: PLN
  open: 21.1
  high: 21.5
  low: 21.0
  close: 21.5
  volume: 4182
  number_of_transactions: 15
  turnover: 179.1
- date: 2002-11-19
  currency: PLN
  open: 21.3
  high: 21.5
  low: 21.0
  close: 21.4
  volume: 1309
  number_of_transactions: 5
  turnover: 55.81
- date: 2002-11-20
  currency: PLN
  open: 21.3
  high: 21.5
  low: 21.0
  close: 21.5
  volume: 635
  number_of_transactions: 5
  turnover: 27.28
- date: 2002-11-21
  currency: PLN
  open: 21.5
  high: 21.5
  low: 21.5
  close: 21.5
  volume: 23
  number_of_transactions: 1
  turnover: 0.99
- date: 2002-11-22
  currency: PLN
  open: 21.1
  high: 21.4
  low: 21.1
  close: 21.4
  volume: 203
  number_of_transactions: 3
  turnover: 8.63
- date: 2002-11-25
  currency: PLN
  open: 21.1
  high: 21.4
  low: 21.1
  close: 21.4
  volume: 484
  number_of_transactions: 3
  turnover: 20.46
- date: 2002-11-26
  currency: PLN
  open: 21.1
  high: 21.2
  low: 21.1
  close: 21.2
  volume: 200
  number_of_transactions: 2
  turnover: 8.46
- date: 2002-11-27
  currency: PLN
  close: 21.2
- date: 2002-11-28
  currency: PLN
  open: 21.1
  high: 21.1
  low: 21.0
  close: 21.0
  volume: 500
  number_of_transactions: 2
  turnover: 21.01
- date: 2002-11-29
  currency: PLN
  open: 21.0
  high: 21.2
  low: 21.0
  close: 21.2
  volume: 175
  number_of_transactions: 3
  turnover: 7.38
- date: 2002-12-02
  currency: PLN
  open: 20.5
  high: 21.3
  low: 20.5
  close: 21.3
  volume: 887
  number_of_transactions: 7
  turnover: 37.68
- date: 2002-12-03
  currency: PLN
  open: 21.0
  high: 21.5
  low: 21.0
  close: 21.5
  volume: 902
  number_of_transactions: 7
  turnover: 38.76
- date: 2002-12-04
  currency: PLN
  open: 21.3
  high: 21.5
  low: 21.3
  close: 21.5
  volume: 1108
  number_of_transactions: 3
  turnover: 47.32
- date: 2002-12-05
  currency: PLN
  open: 21.2
  high: 21.5
  low: 21.1
  close: 21.5
  volume: 894
  number_of_transactions: 7
  turnover: 38.07
- date: 2002-12-06
  currency: PLN
  close: 21.5
- date: 2002-12-09
  currency: PLN
  close: 21.5
- date: 2002-12-10
  currency: PLN
  open: 21.1
  high: 21.5
  low: 21.0
  close: 21.5
  volume: 2418
  number_of_transactions: 12
  turnover: 103.59
- date: 2002-12-11
  currency: PLN
  open: 21.1
  high: 21.1
  low: 21.1
  close: 21.1
  volume: 284
  number_of_transactions: 2
  turnover: 11.98
- date: 2002-12-12
  currency: PLN
  open: 21.1
  high: 21.1
  low: 21.1
  close: 21.1
  volume: 25
  number_of_transactions: 1
  turnover: 1.06
- date: 2002-12-13
  currency: PLN
  open: 21.5
  high: 21.5
  low: 21.0
  close: 21.1
  volume: 984
  number_of_transactions: 6
  turnover: 41.5
- date: 2002-12-16
  currency: PLN
  open: 21.1
  high: 21.1
  low: 21.1
  close: 21.1
  volume: 970
  number_of_transactions: 7
  turnover: 40.93
- date: 2002-12-17
  currency: PLN
  open: 21.1
  high: 21.1
  low: 21.0
  close: 21.0
  volume: 551
  number_of_transactions: 6
  turnover: 23.18
- date: 2002-12-18
  currency: PLN
  close: 21.0
- date: 2002-12-19
  currency: PLN
  open: 20.7
  high: 21.2
  low: 20.7
  close: 21.2
  volume: 300
  number_of_transactions: 4
  turnover: 12.58
- date: 2002-12-20
  currency: PLN
  open: 20.8
  high: 21.5
  low: 20.8
  close: 21.5
  volume: 1570
  number_of_transactions: 6
  turnover: 66.91
- date: 2002-12-23
  currency: PLN
  close: 21.5
- date: 2002-12-27
  currency: PLN
  close: 21.5
- date: 2002-12-30
  currency: PLN
  open: 21.3
  high: 21.4
  low: 21.3
  close: 21.4
  volume: 98
  number_of_transactions: 3
  turnover: 4.18
- date: 2002-12-31
  currency: PLN
  open: 21.2
  high: 21.2
  low: 21.2
  close: 21.2
  volume: 60
  number_of_transactions: 1
  turnover: 2.54
- date: 2003-01-02
  currency: PLN
  close: 21.2
- date: 2003-01-03
  currency: PLN
  close: 21.2
- date: 2003-01-06
  currency: PLN
  open: 21.1
  high: 21.7
  low: 20.6
  close: 21.7
  volume: 1693
  number_of_transactions: 5
  turnover: 72.32
- date: 2003-01-07
  currency: PLN
  open: 21.6
  high: 21.6
  low: 20.6
  close: 21.4
  volume: 156
  number_of_transactions: 5
  turnover: 6.62
- date: 2003-01-08
  currency: PLN
  close: 21.4
- date: 2003-01-09
  currency: PLN
  open: 21.7
  high: 21.7
  low: 21.7
  close: 21.7
  volume: 520
  number_of_transactions: 2
  turnover: 22.57
- date: 2003-01-10
  currency: PLN
  open: 21.8
  high: 22.6
  low: 21.8
  close: 22.6
  volume: 1206
  number_of_transactions: 13
  turnover: 53.5
- date: 2003-01-13
  currency: PLN
  open: 22.6
  high: 23.0
  low: 22.6
  close: 23.0
  volume: 391
  number_of_transactions: 6
  turnover: 17.89
- date: 2003-01-14
  currency: PLN
  open: 23.0
  high: 23.0
  low: 23.0
  close: 23.0
  volume: 34
  number_of_transactions: 1
  turnover: 1.56
- date: 2003-01-15
  currency: PLN
  close: 23.0
- date: 2003-01-16
  currency: PLN
  open: 22.3
  high: 22.6
  low: 22.3
  close: 22.6
  volume: 190
  number_of_transactions: 3
  turnover: 8.5
- date: 2003-01-17
  currency: PLN
  close: 22.6
- date: 2003-01-20
  currency: PLN
  open: 22.5
  high: 22.7
  low: 22.2
  close: 22.7
  volume: 426
  number_of_transactions: 4
  turnover: 19.12
- date: 2003-01-21
  currency: PLN
  close: 22.7
- date: 2003-01-22
  currency: PLN
  open: 22.1
  high: 22.4
  low: 22.0
  close: 22.4
  volume: 508
  number_of_transactions: 5
  turnover: 22.46
- date: 2003-01-23
  currency: PLN
  close: 22.4
- date: 2003-01-24
  currency: PLN
  open: 22.3
  high: 22.6
  low: 22.3
  close: 22.6
  volume: 321
  number_of_transactions: 2
  turnover: 14.51
- date: 2003-01-27
  currency: PLN
  close: 22.6
- date: 2003-01-28
  currency: PLN
  open: 22.1
  high: 22.5
  low: 22.1
  close: 22.5
  volume: 290
  number_of_transactions: 5
  turnover: 12.9
- date: 2003-01-29
  currency: PLN
  open: 22.1
  high: 22.1
  low: 22.1
  close: 22.1
  volume: 300
  number_of_transactions: 1
  turnover: 13.26
- date: 2003-01-30
  currency: PLN
  open: 22.3
  high: 22.4
  low: 22.3
  close: 22.4
  volume: 117
  number_of_transactions: 3
  turnover: 5.23
- date: 2003-01-31
  currency: PLN
  open: 22.4
  high: 22.4
  low: 22.4
  close: 22.4
  volume: 499
  number_of_transactions: 1
  turnover: 22.36
- date: 2003-02-03
  currency: PLN
  open: 22.5
  high: 22.5
  low: 22.3
  close: 22.3
  volume: 628
  number_of_transactions: 4
  turnover: 28.18
- date: 2003-02-04
  currency: PLN
  open: 21.7
  high: 22.1
  low: 21.7
  close: 22.1
  volume: 1015
  number_of_transactions: 9
  turnover: 44.41
- date: 2003-02-05
  currency: PLN
  open: 21.8
  high: 21.8
  low: 21.8
  close: 21.8
  volume: 10
  number_of_transactions: 1
  turnover: 0.44
- date: 2003-02-06
  currency: PLN
  close: 21.8
- date: 2003-02-07
  currency: PLN
  open: 22.2
  high: 22.2
  low: 22.2
  close: 22.2
  volume: 84
  number_of_transactions: 1
  turnover: 3.73
- date: 2003-02-10
  currency: PLN
  open: 22.0
  high: 22.5
  low: 21.9
  close: 22.5
  volume: 438
  number_of_transactions: 6
  turnover: 19.48
- date: 2003-02-11
  currency: PLN
  open: 22.0
  high: 22.0
  low: 21.7
  close: 21.7
  volume: 240
  number_of_transactions: 2
  turnover: 10.44
- date: 2003-02-12
  currency: PLN
  open: 21.8
  high: 21.8
  low: 21.8
  close: 21.8
  volume: 100
  number_of_transactions: 2
  turnover: 4.36
- date: 2003-02-13
  currency: PLN
  open: 21.8
  high: 22.0
  low: 21.8
  close: 22.0
  volume: 170
  number_of_transactions: 2
  turnover: 7.46
- date: 2003-02-14
  currency: PLN
  close: 22.0
- date: 2003-02-17
  currency: PLN
  open: 21.8
  high: 22.0
  low: 21.8
  close: 21.8
  volume: 310
  number_of_transactions: 3
  turnover: 13.56
- date: 2003-02-18
  currency: PLN
  close: 21.8
- date: 2003-02-19
  currency: PLN
  open: 21.8
  high: 21.8
  low: 21.8
  close: 21.8
  volume: 110
  number_of_transactions: 2
  turnover: 4.8
- date: 2003-02-20
  currency: PLN
  open: 22.3
  high: 22.3
  low: 21.8
  close: 22.0
  volume: 414
  number_of_transactions: 3
  turnover: 18.13
- date: 2003-02-21
  currency: PLN
  open: 22.1
  high: 22.1
  low: 22.1
  close: 22.1
  volume: 77
  number_of_transactions: 1
  turnover: 3.4
- date: 2003-02-24
  currency: PLN
  open: 22.4
  high: 23.0
  low: 22.4
  close: 22.5
  volume: 4631
  number_of_transactions: 15
  turnover: 212.1
- date: 2003-02-25
  currency: PLN
  open: 22.7
  high: 23.0
  low: 22.7
  close: 23.0
  volume: 1599
  number_of_transactions: 9
  turnover: 73.14
- date: 2003-02-26
  currency: PLN
  open: 22.9
  high: 23.9
  low: 22.9
  close: 23.5
  volume: 642
  number_of_transactions: 10
  turnover: 29.89
- date: 2003-02-27
  currency: PLN
  open: 23.0
  high: 23.0
  low: 22.8
  close: 22.8
  volume: 823
  number_of_transactions: 6
  turnover: 37.77
- date: 2003-02-28
  currency: PLN
  open: 22.8
  high: 23.2
  low: 22.8
  close: 23.2
  volume: 410
  number_of_transactions: 5
  turnover: 18.8
- date: 2003-03-03
  currency: PLN
  open: 22.8
  high: 23.0
  low: 22.8
  close: 23.0
  volume: 600
  number_of_transactions: 3
  turnover: 27.52
- date: 2003-03-04
  currency: PLN
  open: 22.8
  high: 23.0
  low: 22.8
  close: 23.0
  volume: 1299
  number_of_transactions: 12
  turnover: 59.27
- date: 2003-03-05
  currency: PLN
  open: 23.0
  high: 23.2
  low: 23.0
  close: 23.0
  volume: 2112
  number_of_transactions: 5
  turnover: 97.24
- date: 2003-03-06
  currency: PLN
  open: 23.2
  high: 23.5
  low: 23.2
  close: 23.3
  volume: 1807
  number_of_transactions: 10
  turnover: 84.48
- date: 2003-03-07
  currency: PLN
  open: 23.5
  high: 23.7
  low: 23.5
  close: 23.6
  volume: 1499
  number_of_transactions: 11
  turnover: 70.75
- date: 2003-03-10
  currency: PLN
  open: 23.6
  high: 23.7
  low: 23.4
  close: 23.7
  volume: 680
  number_of_transactions: 6
  turnover: 32.08
- date: 2003-03-11
  currency: PLN
  open: 23.5
  high: 23.6
  low: 23.5
  close: 23.6
  volume: 1148
  number_of_transactions: 3
  turnover: 54.16
- date: 2003-03-12
  currency: PLN
  open: 23.6
  high: 23.6
  low: 23.6
  close: 23.6
  volume: 1285
  number_of_transactions: 10
  turnover: 60.65
- date: 2003-03-13
  currency: PLN
  open: 23.6
  high: 23.6
  low: 23.2
  close: 23.2
  volume: 382
  number_of_transactions: 4
  turnover: 17.82
- date: 2003-03-14
  currency: PLN
  open: 23.7
  high: 24.5
  low: 23.7
  close: 24.5
  volume: 3581
  number_of_transactions: 22
  turnover: 172.24
- date: 2003-03-17
  currency: PLN
  open: 24.0
  high: 24.0
  low: 23.6
  close: 24.0
  volume: 637
  number_of_transactions: 7
  turnover: 30.49
- date: 2003-03-18
  currency: PLN
  open: 23.6
  high: 24.0
  low: 23.6
  close: 24.0
  volume: 630
  number_of_transactions: 2
  turnover: 30.22
- date: 2003-03-19
  currency: PLN
  open: 23.7
  high: 24.1
  low: 23.7
  close: 24.1
  volume: 6953
  number_of_transactions: 12
  turnover: 333.5
- date: 2003-03-20
  currency: PLN
  open: 24.0
  high: 24.5
  low: 23.7
  close: 24.5
  volume: 2535
  number_of_transactions: 11
  turnover: 123.06
- date: 2003-03-21
  currency: PLN
  open: 24.0
  high: 25.1
  low: 23.8
  close: 25.1
  volume: 1868
  number_of_transactions: 14
  turnover: 92.86
- date: 2003-03-24
  currency: PLN
  open: 25.0
  high: 25.4
  low: 24.9
  close: 25.3
  volume: 2119
  number_of_transactions: 13
  turnover: 105.82
- date: 2003-03-25
  currency: PLN
  open: 25.0
  high: 25.4
  low: 25.0
  close: 25.4
  volume: 346
  number_of_transactions: 4
  turnover: 17.5
- date: 2003-03-26
  currency: PLN
  open: 25.5
  high: 25.9
  low: 25.5
  close: 25.5
  volume: 4004
  number_of_transactions: 19
  turnover: 205.8
- date: 2003-03-27
  currency: PLN
  open: 25.5
  high: 25.6
  low: 25.1
  close: 25.5
  volume: 792
  number_of_transactions: 13
  turnover: 40.23
- date: 2003-03-28
  currency: PLN
  open: 25.2
  high: 25.2
  low: 25.2
  close: 25.2
  volume: 200
  number_of_transactions: 2
  turnover: 10.08
- date: 2003-03-31
  currency: PLN
  open: 25.1
  high: 25.5
  low: 25.0
  close: 25.5
  volume: 2007
  number_of_transactions: 12
  turnover: 102.18
- date: 2003-04-01
  currency: PLN
  open: 25.5
  high: 25.5
  low: 25.3
  close: 25.3
  volume: 190
  number_of_transactions: 3
  turnover: 9.63
- date: 2003-04-02
  currency: PLN
  open: 25.3
  high: 25.5
  low: 25.1
  close: 25.1
  volume: 1450
  number_of_transactions: 6
  turnover: 73.57
- date: 2003-04-03
  currency: PLN
  open: 25.5
  high: 26.8
  low: 25.2
  close: 26.3
  volume: 3586
  number_of_transactions: 24
  turnover: 187.08
- date: 2003-04-04
  currency: PLN
  open: 26.9
  high: 27.0
  low: 26.6
  close: 26.6
  volume: 393
  number_of_transactions: 7
  turnover: 21.08
- date: 2003-04-07
  currency: PLN
  open: 27.0
  high: 27.0
  low: 26.2
  close: 26.2
  volume: 425
  number_of_transactions: 10
  turnover: 22.42
- date: 2003-04-08
  currency: PLN
  open: 26.6
  high: 27.0
  low: 26.6
  close: 27.0
  volume: 1146
  number_of_transactions: 7
  turnover: 61.85
- date: 2003-04-09
  currency: PLN
  open: 27.0
  high: 27.9
  low: 27.0
  close: 27.3
  volume: 2018
  number_of_transactions: 21
  turnover: 110.53
- date: 2003-04-10
  currency: PLN
  open: 27.1
  high: 27.7
  low: 26.8
  close: 26.8
  volume: 285
  number_of_transactions: 8
  turnover: 15.5
- date: 2003-04-11
  currency: PLN
  open: 26.8
  high: 27.7
  low: 26.8
  close: 27.6
  volume: 1302
  number_of_transactions: 6
  turnover: 71.78
- date: 2003-04-14
  currency: PLN
  open: 27.1
  high: 27.1
  low: 27.1
  close: 27.1
  volume: 20
  number_of_transactions: 1
  turnover: 1.08
- date: 2003-04-15
  currency: PLN
  open: 27.0
  high: 27.0
  low: 26.8
  close: 26.8
  volume: 74
  number_of_transactions: 3
  turnover: 3.99
- date: 2003-04-16
  currency: PLN
  open: 27.9
  high: 28.0
  low: 27.9
  close: 28.0
  volume: 841
  number_of_transactions: 5
  turnover: 47.09
- date: 2003-04-17
  currency: PLN
  open: 28.5
  high: 28.5
  low: 27.6
  close: 28.4
  volume: 301
  number_of_transactions: 7
  turnover: 16.92
- date: 2003-04-22
  currency: PLN
  open: 28.5
  high: 28.5
  low: 28.4
  close: 28.4
  volume: 294
  number_of_transactions: 4
  turnover: 16.72
- date: 2003-04-23
  currency: PLN
  open: 28.5
  high: 28.5
  low: 28.5
  close: 28.5
  volume: 94
  number_of_transactions: 2
  turnover: 5.36
- date: 2003-04-24
  currency: PLN
  open: 27.5
  high: 29.0
  low: 27.5
  close: 29.0
  volume: 2294
  number_of_transactions: 19
  turnover: 129.71
- date: 2003-04-25
  currency: PLN
  open: 28.4
  high: 29.0
  low: 28.4
  close: 29.0
  volume: 1830
  number_of_transactions: 6
  turnover: 106.12
- date: 2003-04-28
  currency: PLN
  open: 28.9
  high: 28.9
  low: 28.5
  close: 28.6
  volume: 8312
  number_of_transactions: 21
  turnover: 478.36
- date: 2003-04-29
  currency: PLN
  open: 28.6
  high: 28.8
  low: 28.5
  close: 28.7
  volume: 1964
  number_of_transactions: 12
  turnover: 112.74
- date: 2003-04-30
  currency: PLN
  open: 29.0
  high: 29.1
  low: 28.9
  close: 28.9
  volume: 901
  number_of_transactions: 8
  turnover: 52.29
- date: 2003-05-02
  currency: PLN
  open: 29.3
  high: 29.3
  low: 29.1
  close: 29.1
  volume: 110
  number_of_transactions: 2
  turnover: 6.41
- date: 2003-05-05
  currency: PLN
  open: 29.0
  high: 29.3
  low: 28.9
  close: 28.9
  volume: 680
  number_of_transactions: 8
  turnover: 39.49
- date: 2003-05-06
  currency: PLN
  open: 28.5
  high: 28.9
  low: 28.1
  close: 28.9
  volume: 240
  number_of_transactions: 5
  turnover: 13.61
- date: 2003-05-07
  currency: PLN
  open: 28.6
  high: 29.3
  low: 28.6
  close: 29.2
  volume: 907
  number_of_transactions: 12
  turnover: 52.84
- date: 2003-05-08
  currency: PLN
  open: 29.2
  high: 29.2
  low: 29.0
  close: 29.0
  volume: 208
  number_of_transactions: 2
  turnover: 12.07
- date: 2003-05-09
  currency: PLN
  open: 29.2
  high: 29.4
  low: 29.2
  close: 29.3
  volume: 1910
  number_of_transactions: 9
  turnover: 112.12
- date: 2003-05-12
  currency: PLN
  open: 29.2
  high: 29.4
  low: 28.2
  close: 29.4
  volume: 350
  number_of_transactions: 6
  turnover: 20.26
- date: 2003-05-13
  currency: PLN
  close: 29.4
- date: 2003-05-14
  currency: PLN
  close: 29.4
- date: 2003-05-15
  currency: PLN
  open: 28.7
  high: 29.0
  low: 28.7
  close: 29.0
  volume: 1018
  number_of_transactions: 2
  turnover: 59.03
- date: 2003-05-16
  currency: PLN
  open: 28.3
  high: 29.8
  low: 28.3
  close: 29.8
  volume: 2310
  number_of_transactions: 18
  turnover: 136.21
- date: 2003-05-19
  currency: PLN
  open: 29.8
  high: 29.8
  low: 29.7
  close: 29.8
  volume: 231
  number_of_transactions: 5
  turnover: 13.76
- date: 2003-05-20
  currency: PLN
  open: 29.2
  high: 30.5
  low: 29.2
  close: 30.5
  volume: 1956
  number_of_transactions: 14
  turnover: 116.91
- date: 2003-05-21
  currency: PLN
  open: 31.0
  high: 32.0
  low: 31.0
  close: 32.0
  volume: 1126
  number_of_transactions: 17
  turnover: 71.58
- date: 2003-05-22
  currency: PLN
  open: 31.2
  high: 32.0
  low: 31.2
  close: 31.7
  volume: 1241
  number_of_transactions: 12
  turnover: 78.92
- date: 2003-05-23
  currency: PLN
  open: 31.8
  high: 32.0
  low: 31.8
  close: 31.9
  volume: 446
  number_of_transactions: 6
  turnover: 28.44
- date: 2003-05-26
  currency: PLN
  open: 31.8
  high: 31.8
  low: 31.3
  close: 31.4
  volume: 1400
  number_of_transactions: 7
  turnover: 87.8
- date: 2003-05-27
  currency: PLN
  open: 31.3
  high: 31.8
  low: 31.1
  close: 31.3
  volume: 470
  number_of_transactions: 7
  turnover: 29.4
- date: 2003-05-28
  currency: PLN
  open: 31.3
  high: 31.4
  low: 31.1
  close: 31.1
  volume: 1510
  number_of_transactions: 11
  turnover: 94.18
- date: 2003-05-29
  currency: PLN
  open: 31.0
  high: 31.2
  low: 31.0
  close: 31.0
  volume: 1246
  number_of_transactions: 7
  turnover: 77.45
- date: 2003-05-30
  currency: PLN
  open: 31.0
  high: 31.8
  low: 30.0
  close: 31.4
  volume: 2591
  number_of_transactions: 10
  turnover: 160.35
- date: 2003-06-02
  currency: PLN
  open: 30.8
  high: 31.2
  low: 30.8
  close: 31.0
  volume: 584
  number_of_transactions: 5
  turnover: 36.4
- date: 2003-06-03
  currency: PLN
  open: 31.3
  high: 31.3
  low: 30.8
  close: 31.0
  volume: 911
  number_of_transactions: 9
  turnover: 56.41
- date: 2003-06-04
  currency: PLN
  open: 30.8
  high: 30.8
  low: 30.6
  close: 30.6
  volume: 524
  number_of_transactions: 3
  turnover: 32.27
- date: 2003-06-05
  currency: PLN
  open: 30.9
  high: 31.0
  low: 30.7
  close: 30.7
  volume: 700
  number_of_transactions: 4
  turnover: 43.24
- date: 2003-06-06
  currency: PLN
  open: 31.2
  high: 31.5
  low: 30.5
  close: 31.0
  volume: 1075
  number_of_transactions: 6
  turnover: 66.57
- date: 2003-06-09
  currency: PLN
  close: 31.0
- date: 2003-06-10
  currency: PLN
  open: 31.7
  high: 32.5
  low: 31.7
  close: 32.4
  volume: 3518
  number_of_transactions: 15
  turnover: 225.86
- date: 2003-06-11
  currency: PLN
  open: 32.5
  high: 32.8
  low: 32.5
  close: 32.7
  volume: 701
  number_of_transactions: 13
  turnover: 45.72
- date: 2003-06-12
  currency: PLN
  open: 32.5
  high: 32.5
  low: 32.0
  close: 32.5
  volume: 576
  number_of_transactions: 11
  turnover: 37.33
- date: 2003-06-13
  currency: PLN
  open: 32.0
  high: 32.6
  low: 32.0
  close: 32.6
  volume: 625
  number_of_transactions: 7
  turnover: 40.41
- date: 2003-06-16
  currency: PLN
  open: 32.8
  high: 33.2
  low: 32.8
  close: 33.2
  volume: 1371
  number_of_transactions: 10
  turnover: 90.48
- date: 2003-06-17
  currency: PLN
  open: 33.2
  high: 35.0
  low: 33.0
  close: 34.0
  volume: 2113
  number_of_transactions: 20
  turnover: 144.73
- date: 2003-06-18
  currency: PLN
  open: 33.1
  high: 34.0
  low: 32.6
  close: 33.8
  volume: 1050
  number_of_transactions: 12
  turnover: 69.61
- date: 2003-06-20
  currency: PLN
  open: 33.7
  high: 33.7
  low: 32.2
  close: 33.0
  volume: 390
  number_of_transactions: 8
  turnover: 25.42
- date: 2003-06-23
  currency: PLN
  open: 33.6
  high: 33.6
  low: 33.6
  close: 33.6
  volume: 10
  number_of_transactions: 1
  turnover: 0.67
- date: 2003-06-24
  currency: PLN
  open: 33.5
  high: 33.5
  low: 31.6
  close: 32.2
  volume: 3390
  number_of_transactions: 32
  turnover: 218.05
- date: 2003-06-25
  currency: PLN
  open: 32.0
  high: 32.5
  low: 31.1
  close: 31.1
  volume: 1116
  number_of_transactions: 10
  turnover: 70.9
- date: 2003-06-26
  currency: PLN
  open: 31.2
  high: 31.3
  low: 31.2
  close: 31.3
  volume: 315
  number_of_transactions: 5
  turnover: 19.67
- date: 2003-06-27
  currency: PLN
  open: 31.3
  high: 31.5
  low: 31.3
  close: 31.5
  volume: 201
  number_of_transactions: 5
  turnover: 12.64
- date: 2003-06-30
  currency: PLN
  open: 32.3
  high: 32.3
  low: 32.3
  close: 32.3
  volume: 450
  number_of_transactions: 5
  turnover: 29.07
- date: 2003-07-01
  currency: PLN
  open: 32.4
  high: 32.4
  low: 32.4
  close: 32.4
  volume: 1085
  number_of_transactions: 6
  turnover: 70.31
- date: 2003-07-02
  currency: PLN
  open: 31.3
  high: 32.4
  low: 31.0
  close: 32.4
  volume: 670
  number_of_transactions: 7
  turnover: 42.28
- date: 2003-07-03
  currency: PLN
  open: 32.0
  high: 32.4
  low: 32.0
  close: 32.4
  volume: 594
  number_of_transactions: 4
  turnover: 38.47
- date: 2003-07-04
  currency: PLN
  open: 31.5
  high: 32.4
  low: 31.5
  close: 32.4
  volume: 399
  number_of_transactions: 6
  turnover: 25.85
- date: 2003-07-07
  currency: PLN
  open: 31.5
  high: 34.0
  low: 31.5
  close: 34.0
  volume: 3663
  number_of_transactions: 16
  turnover: 241.9
- date: 2003-07-08
  currency: PLN
  open: 34.0
  high: 34.0
  low: 32.8
  close: 33.3
  volume: 807
  number_of_transactions: 10
  turnover: 53.35
- date: 2003-07-09
  currency: PLN
  open: 33.0
  high: 33.6
  low: 32.5
  close: 33.6
  volume: 271
  number_of_transactions: 5
  turnover: 17.76
- date: 2003-07-10
  currency: PLN
  open: 32.7
  high: 33.5
  low: 32.7
  close: 33.5
  volume: 1181
  number_of_transactions: 9
  turnover: 79.09
- date: 2003-07-11
  currency: PLN
  open: 32.6
  high: 33.4
  low: 32.5
  close: 33.4
  volume: 559
  number_of_transactions: 7
  turnover: 36.82
- date: 2003-07-14
  currency: PLN
  open: 33.4
  high: 33.5
  low: 32.8
  close: 33.5
  volume: 1770
  number_of_transactions: 12
  turnover: 117.01
- date: 2003-07-15
  currency: PLN
  open: 32.7
  high: 33.3
  low: 32.6
  close: 33.3
  volume: 160
  number_of_transactions: 3
  turnover: 10.48
- date: 2003-07-16
  currency: PLN
  close: 33.3
- date: 2003-07-17
  currency: PLN
  open: 32.7
  high: 33.2
  low: 32.7
  close: 33.2
  volume: 214
  number_of_transactions: 3
  turnover: 14.1
- date: 2003-07-18
  currency: PLN
  open: 32.7
  high: 33.6
  low: 32.7
  close: 33.6
  volume: 705
  number_of_transactions: 12
  turnover: 46.95
- date: 2003-07-21
  currency: PLN
  open: 33.8
  high: 34.0
  low: 33.1
  close: 34.0
  volume: 4484
  number_of_transactions: 18
  turnover: 304.3
- date: 2003-07-22
  currency: PLN
  open: 34.1
  high: 34.8
  low: 34.1
  close: 34.8
  volume: 735
  number_of_transactions: 11
  turnover: 50.66
- date: 2003-07-23
  currency: PLN
  open: 34.8
  high: 35.0
  low: 34.8
  close: 34.8
  volume: 1986
  number_of_transactions: 12
  turnover: 138.69
- date: 2003-07-24
  currency: PLN
  open: 35.0
  high: 35.0
  low: 35.0
  close: 35.0
  volume: 240
  number_of_transactions: 3
  turnover: 16.8
- date: 2003-07-25
  currency: PLN
  open: 35.0
  high: 35.0
  low: 34.5
  close: 35.0
  volume: 846
  number_of_transactions: 8
  turnover: 58.98
- date: 2003-07-28
  currency: PLN
  open: 34.9
  high: 36.0
  low: 34.4
  close: 35.9
  volume: 2977
  number_of_transactions: 15
  turnover: 212.13
- date: 2003-07-29
  currency: PLN
  open: 35.5
  high: 37.4
  low: 34.3
  close: 36.0
  volume: 3631
  number_of_transactions: 22
  turnover: 258.36
- date: 2003-07-30
  currency: PLN
  open: 36.0
  high: 37.0
  low: 35.7
  close: 37.0
  volume: 835
  number_of_transactions: 8
  turnover: 61.21
- date: 2003-07-31
  currency: PLN
  close: 37.0
- date: 2003-08-01
  currency: PLN
  open: 37.5
  high: 37.5
  low: 36.2
  close: 37.4
  volume: 228
  number_of_transactions: 6
  turnover: 16.98
- date: 2003-08-04
  currency: PLN
  open: 37.5
  high: 37.5
  low: 37.5
  close: 37.5
  volume: 80
  number_of_transactions: 3
  turnover: 6.0
- date: 2003-08-05
  currency: PLN
  open: 37.0
  high: 37.5
  low: 36.0
  close: 36.0
  volume: 469
  number_of_transactions: 7
  turnover: 34.12
- date: 2003-08-06
  currency: PLN
  open: 34.4
  high: 36.0
  low: 34.4
  close: 36.0
  volume: 1794
  number_of_transactions: 22
  turnover: 125.57
- date: 2003-08-07
  currency: PLN
  open: 37.3
  high: 38.0
  low: 37.3
  close: 37.5
  volume: 2925
  number_of_transactions: 13
  turnover: 220.56
- date: 2003-08-08
  currency: PLN
  open: 36.5
  high: 38.5
  low: 36.5
  close: 38.5
  volume: 488
  number_of_transactions: 5
  turnover: 36.35
- date: 2003-08-11
  currency: PLN
  open: 37.2
  high: 39.5
  low: 37.2
  close: 39.5
  volume: 2580
  number_of_transactions: 13
  turnover: 198.81
- date: 2003-08-12
  currency: PLN
  open: 40.0
  high: 41.1
  low: 34.9
  close: 40.6
  volume: 9161
  number_of_transactions: 35
  turnover: 738.9
- date: 2003-08-13
  currency: PLN
  open: 41.0
  high: 41.0
  low: 40.0
  close: 40.9
  volume: 1283
  number_of_transactions: 14
  turnover: 104.14
- date: 2003-08-14
  currency: PLN
  open: 40.0
  high: 41.5
  low: 40.0
  close: 41.3
  volume: 17909
  number_of_transactions: 32
  turnover: 1458.53
- date: 2003-08-18
  currency: PLN
  open: 40.5
  high: 42.1
  low: 40.5
  close: 41.8
  volume: 16168
  number_of_transactions: 45
  turnover: 1349.47
- date: 2003-08-19
  currency: PLN
  open: 41.0
  high: 41.8
  low: 41.0
  close: 41.4
  volume: 1811
  number_of_transactions: 13
  turnover: 149.92
- date: 2003-08-20
  currency: PLN
  open: 41.0
  high: 42.5
  low: 41.0
  close: 42.0
  volume: 251151
  number_of_transactions: 69
  turnover: 20605.52
- date: 2003-08-21
  currency: PLN
  open: 42.5
  high: 45.0
  low: 42.5
  close: 45.0
  volume: 21087
  number_of_transactions: 48
  turnover: 1808.29
- date: 2003-08-22
  currency: PLN
  open: 45.0
  high: 45.5
  low: 43.6
  close: 45.5
  volume: 7164
  number_of_transactions: 39
  turnover: 644.42
- date: 2003-08-25
  currency: PLN
  open: 45.0
  high: 45.5
  low: 43.5
  close: 44.5
  volume: 12996
  number_of_transactions: 36
  turnover: 1166.37
- date: 2003-08-26
  currency: PLN
  open: 44.8
  high: 44.8
  low: 41.0
  close: 44.0
  volume: 5532
  number_of_transactions: 30
  turnover: 491.69
- date: 2003-08-27
  currency: PLN
  open: 44.0
  high: 44.0
  low: 41.2
  close: 43.5
  volume: 3941
  number_of_transactions: 23
  turnover: 334.69
- date: 2003-08-28
  currency: PLN
  open: 41.5
  high: 43.4
  low: 41.2
  close: 43.4
  volume: 14443
  number_of_transactions: 27
  turnover: 1225.5
- date: 2003-08-29
  currency: PLN
  open: 41.6
  high: 43.5
  low: 41.5
  close: 43.5
  volume: 2484
  number_of_transactions: 20
  turnover: 212.12
- date: 2003-09-01
  currency: PLN
  open: 42.2
  high: 43.5
  low: 42.2
  close: 43.5
  volume: 1504
  number_of_transactions: 16
  turnover: 129.1
- date: 2003-09-02
  currency: PLN
  open: 43.5
  high: 43.5
  low: 43.1
  close: 43.4
  volume: 1079
  number_of_transactions: 14
  turnover: 93.68
- date: 2003-09-03
  currency: PLN
  open: 42.1
  high: 42.3
  low: 41.0
  close: 42.3
  volume: 2195
  number_of_transactions: 20
  turnover: 183.76
- date: 2003-09-04
  currency: PLN
  open: 42.0
  high: 42.0
  low: 40.3
  close: 41.0
  volume: 1861
  number_of_transactions: 17
  turnover: 152.28
- date: 2003-09-05
  currency: PLN
  open: 41.0
  high: 41.2
  low: 39.9
  close: 41.2
  volume: 1860
  number_of_transactions: 16
  turnover: 151.32
- date: 2003-09-08
  currency: PLN
  open: 40.0
  high: 41.8
  low: 40.0
  close: 41.8
  volume: 1140
  number_of_transactions: 11
  turnover: 92.45
- date: 2003-09-09
  currency: PLN
  open: 40.5
  high: 43.0
  low: 40.0
  close: 43.0
  volume: 1070
  number_of_transactions: 14
  turnover: 88.95
- date: 2003-09-10
  currency: PLN
  open: 43.0
  high: 43.0
  low: 41.5
  close: 42.9
  volume: 352
  number_of_transactions: 5
  turnover: 30.09
- date: 2003-09-11
  currency: PLN
  open: 41.4
  high: 42.0
  low: 41.4
  close: 41.8
  volume: 666
  number_of_transactions: 12
  turnover: 55.29
- date: 2003-09-12
  currency: PLN
  open: 41.8
  high: 41.8
  low: 41.8
  close: 41.8
  volume: 410
  number_of_transactions: 2
  turnover: 34.28
- date: 2003-09-15
  currency: PLN
  open: 41.0
  high: 41.0
  low: 39.5
  close: 39.5
  volume: 1285
  number_of_transactions: 19
  turnover: 103.94
- date: 2003-09-16
  currency: PLN
  open: 40.0
  high: 41.7
  low: 40.0
  close: 41.7
  volume: 676
  number_of_transactions: 11
  turnover: 55.09
- date: 2003-09-17
  currency: PLN
  open: 40.3
  high: 41.7
  low: 40.3
  close: 41.7
  volume: 820
  number_of_transactions: 16
  turnover: 67.73
- date: 2003-09-18
  currency: PLN
  open: 41.6
  high: 41.6
  low: 41.6
  close: 41.6
  volume: 76
  number_of_transactions: 2
  turnover: 6.32
- date: 2003-09-19
  currency: PLN
  close: 41.6
- date: 2003-09-22
  currency: PLN
  open: 40.3
  high: 41.7
  low: 39.6
  close: 41.7
  volume: 415
  number_of_transactions: 11
  turnover: 33.45
- date: 2003-09-23
  currency: PLN
  open: 41.9
  high: 41.9
  low: 41.9
  close: 41.9
  volume: 300
  number_of_transactions: 6
  turnover: 25.14
- date: 2003-09-24
  currency: PLN
  open: 40.3
  high: 41.9
  low: 39.8
  close: 41.9
  volume: 515
  number_of_transactions: 12
  turnover: 42.79
- date: 2003-09-25
  currency: PLN
  open: 41.8
  high: 41.8
  low: 40.2
  close: 41.8
  volume: 736
  number_of_transactions: 14
  turnover: 60.89
- date: 2003-09-26
  currency: PLN
  open: 40.6
  high: 42.0
  low: 40.5
  close: 42.0
  volume: 201
  number_of_transactions: 5
  turnover: 16.6
- date: 2003-09-29
  currency: PLN
  open: 41.9
  high: 42.0
  low: 41.7
  close: 42.0
  volume: 1320
  number_of_transactions: 10
  turnover: 110.81
- date: 2003-09-30
  currency: PLN
  open: 40.6
  high: 41.7
  low: 40.5
  close: 40.5
  volume: 441
  number_of_transactions: 17
  turnover: 36.16
- date: 2003-10-01
  currency: PLN
  open: 40.1
  high: 40.1
  low: 40.1
  close: 40.1
  volume: 210
  number_of_transactions: 3
  turnover: 16.84
- date: 2003-10-02
  currency: PLN
  open: 40.0
  high: 40.0
  low: 40.0
  close: 40.0
  volume: 290
  number_of_transactions: 3
  turnover: 23.2
- date: 2003-10-03
  currency: PLN
  open: 40.0
  high: 40.0
  low: 40.0
  close: 40.0
  volume: 20
  number_of_transactions: 1
  turnover: 1.6
- date: 2003-10-06
  currency: PLN
  open: 40.5
  high: 41.0
  low: 40.5
  close: 41.0
  volume: 310
  number_of_transactions: 3
  turnover: 25.17
- date: 2003-10-07
  currency: PLN
  open: 40.3
  high: 40.5
  low: 40.3
  close: 40.5
  volume: 270
  number_of_transactions: 2
  turnover: 21.86
- date: 2003-10-08
  currency: PLN
  open: 41.4
  high: 42.4
  low: 41.0
  close: 42.0
  volume: 2848
  number_of_transactions: 24
  turnover: 237.58
- date: 2003-10-09
  currency: PLN
  open: 42.9
  high: 42.9
  low: 42.1
  close: 42.6
  volume: 1813
  number_of_transactions: 13
  turnover: 154.07
- date: 2003-10-10
  currency: PLN
  open: 42.9
  high: 43.5
  low: 42.9
  close: 43.5
  volume: 2270
  number_of_transactions: 6
  turnover: 195.2
- date: 2003-10-13
  currency: PLN
  open: 42.5
  high: 42.6
  low: 42.5
  close: 42.6
  volume: 340
  number_of_transactions: 6
  turnover: 28.9
- date: 2003-10-14
  currency: PLN
  open: 42.0
  high: 44.0
  low: 42.0
  close: 43.9
  volume: 2866
  number_of_transactions: 16
  turnover: 251.32
- date: 2003-10-15
  currency: PLN
  open: 44.0
  high: 45.5
  low: 44.0
  close: 45.0
  volume: 3577
  number_of_transactions: 38
  turnover: 319.08
- date: 2003-10-16
  currency: PLN
  open: 45.0
  high: 45.0
  low: 43.6
  close: 45.0
  volume: 1782
  number_of_transactions: 19
  turnover: 158.32
- date: 2003-10-17
  currency: PLN
  open: 45.0
  high: 45.1
  low: 44.3
  close: 45.0
  volume: 2210
  number_of_transactions: 23
  turnover: 198.8
- date: 2003-10-20
  currency: PLN
  open: 44.2
  high: 46.0
  low: 44.2
  close: 45.5
  volume: 1102
  number_of_transactions: 14
  turnover: 100.06
- date: 2003-10-21
  currency: PLN
  open: 46.0
  high: 46.0
  low: 45.9
  close: 45.9
  volume: 150
  number_of_transactions: 5
  turnover: 13.79
- date: 2003-10-22
  currency: PLN
  open: 45.0
  high: 45.0
  low: 44.3
  close: 45.0
  volume: 1245
  number_of_transactions: 8
  turnover: 111.47
- date: 2003-10-23
  currency: PLN
  open: 44.2
  high: 44.2
  low: 44.2
  close: 44.2
  volume: 140
  number_of_transactions: 2
  turnover: 12.38
- date: 2003-10-24
  currency: PLN
  close: 44.2
- date: 2003-10-27
  currency: PLN
  open: 45.0
  high: 45.1
  low: 45.0
  close: 45.1
  volume: 672
  number_of_transactions: 5
  turnover: 60.5
- date: 2003-10-28
  currency: PLN
  open: 44.9
  high: 44.9
  low: 44.9
  close: 44.9
  volume: 50
  number_of_transactions: 1
  turnover: 4.49
- date: 2003-10-29
  currency: PLN
  open: 45.2
  high: 45.8
  low: 45.2
  close: 45.8
  volume: 152
  number_of_transactions: 3
  turnover: 13.92
- date: 2003-10-30
  currency: PLN
  open: 45.9
  high: 46.0
  low: 45.8
  close: 46.0
  volume: 4023
  number_of_transactions: 19
  turnover: 369.98
- date: 2003-10-31
  currency: PLN
  open: 46.0
  high: 46.0
  low: 45.4
  close: 45.4
  volume: 381
  number_of_transactions: 4
  turnover: 34.73
- date: 2003-11-03
  currency: PLN
  open: 45.0
  high: 45.0
  low: 45.0
  close: 45.0
  volume: 775
  number_of_transactions: 7
  turnover: 69.75
- date: 2003-11-04
  currency: PLN
  open: 45.0
  high: 45.0
  low: 45.0
  close: 45.0
  volume: 361
  number_of_transactions: 3
  turnover: 32.49
- date: 2003-11-05
  currency: PLN
  open: 45.0
  high: 45.0
  low: 45.0
  close: 45.0
  volume: 236
  number_of_transactions: 6
  turnover: 21.24
- date: 2003-11-06
  currency: PLN
  open: 45.9
  high: 46.3
  low: 45.9
  close: 46.0
  volume: 4621
  number_of_transactions: 19
  turnover: 425.35
- date: 2003-11-07
  currency: PLN
  open: 46.9
  high: 46.9
  low: 46.2
  close: 46.5
  volume: 310
  number_of_transactions: 3
  turnover: 28.72
- date: 2003-11-10
  currency: PLN
  open: 47.0
  high: 47.0
  low: 46.8
  close: 46.8
  volume: 172
  number_of_transactions: 5
  turnover: 16.11
- date: 2003-11-12
  currency: PLN
  open: 47.0
  high: 47.0
  low: 45.1
  close: 46.4
  volume: 561
  number_of_transactions: 16
  turnover: 52.07
- date: 2003-11-13
  currency: PLN
  open: 45.2
  high: 47.0
  low: 45.2
  close: 47.0
  volume: 1053
  number_of_transactions: 10
  turnover: 97.76
- date: 2003-11-14
  currency: PLN
  open: 47.0
  high: 47.0
  low: 46.9
  close: 46.9
  volume: 175
  number_of_transactions: 4
  turnover: 16.42
- date: 2003-11-17
  currency: PLN
  open: 46.0
  high: 46.0
  low: 45.2
  close: 45.2
  volume: 226
  number_of_transactions: 5
  turnover: 20.65
- date: 2003-11-18
  currency: PLN
  open: 45.0
  high: 45.2
  low: 45.0
  close: 45.1
  volume: 650
  number_of_transactions: 8
  turnover: 58.64
- date: 2003-11-19
  currency: PLN
  open: 45.0
  high: 45.0
  low: 45.0
  close: 45.0
  volume: 399
  number_of_transactions: 3
  turnover: 35.91
- date: 2003-11-20
  currency: PLN
  open: 43.8
  high: 45.0
  low: 43.8
  close: 45.0
  volume: 230
  number_of_transactions: 4
  turnover: 20.22
- date: 2003-11-21
  currency: PLN
  open: 44.4
  high: 45.0
  low: 43.8
  close: 45.0
  volume: 185
  number_of_transactions: 3
  turnover: 16.49
- date: 2003-11-24
  currency: PLN
  open: 45.0
  high: 45.0
  low: 45.0
  close: 45.0
  volume: 143
  number_of_transactions: 3
  turnover: 12.87
- date: 2003-11-25
  currency: PLN
  open: 44.9
  high: 44.9
  low: 44.9
  close: 44.9
  volume: 291
  number_of_transactions: 3
  turnover: 26.13
- date: 2003-11-26
  currency: PLN
  open: 43.7
  high: 45.0
  low: 43.2
  close: 45.0
  volume: 1016
  number_of_transactions: 14
  turnover: 90.03
- date: 2003-11-27
  currency: PLN
  open: 45.0
  high: 45.0
  low: 43.9
  close: 45.0
  volume: 1030
  number_of_transactions: 13
  turnover: 91.39
- date: 2003-11-28
  currency: PLN
  open: 45.0
  high: 45.0
  low: 44.0
  close: 45.0
  volume: 380
  number_of_transactions: 6
  turnover: 34.12
- date: 2003-12-01
  currency: PLN
  open: 43.5
  high: 44.8
  low: 43.4
  close: 44.8
  volume: 1769
  number_of_transactions: 10
  turnover: 158.21
- date: 2003-12-02
  currency: PLN
  open: 45.0
  high: 45.0
  low: 45.0
  close: 45.0
  volume: 1300
  number_of_transactions: 9
  turnover: 117.0
- date: 2003-12-03
  currency: PLN
  open: 44.1
  high: 45.0
  low: 44.0
  close: 45.0
  volume: 660
  number_of_transactions: 10
  turnover: 58.7
- date: 2003-12-04
  currency: PLN
  open: 44.1
  high: 45.0
  low: 44.0
  close: 44.0
  volume: 664
  number_of_transactions: 16
  turnover: 59.0
- date: 2003-12-05
  currency: PLN
  open: 43.9
  high: 45.0
  low: 43.8
  close: 45.0
  volume: 1138
  number_of_transactions: 13
  turnover: 100.64
- date: 2003-12-08
  currency: PLN
  open: 43.9
  high: 45.0
  low: 43.8
  close: 45.0
  volume: 1155
  number_of_transactions: 17
  turnover: 102.47
- date: 2003-12-09
  currency: PLN
  open: 44.1
  high: 45.0
  low: 44.0
  close: 45.0
  volume: 937
  number_of_transactions: 17
  turnover: 83.71
- date: 2003-12-10
  currency: PLN
  open: 44.5
  high: 45.0
  low: 44.1
  close: 45.0
  volume: 981
  number_of_transactions: 11
  turnover: 87.65
- date: 2003-12-11
  currency: PLN
  open: 44.9
  high: 45.0
  low: 44.9
  close: 45.0
  volume: 362
  number_of_transactions: 4
  turnover: 32.57
- date: 2003-12-12
  currency: PLN
  open: 44.6
  high: 45.0
  low: 44.4
  close: 45.0
  volume: 165
  number_of_transactions: 5
  turnover: 14.82
- date: 2003-12-15
  currency: PLN
  open: 44.3
  high: 44.8
  low: 43.7
  close: 44.8
  volume: 1049
  number_of_transactions: 16
  turnover: 93.18
- date: 2003-12-16
  currency: PLN
  open: 45.0
  high: 45.0
  low: 44.2
  close: 44.5
  volume: 729
  number_of_transactions: 11
  turnover: 64.94
- date: 2003-12-17
  currency: PLN
  open: 44.1
  high: 45.0
  low: 44.1
  close: 45.0
  volume: 234
  number_of_transactions: 9
  turnover: 21.0
- date: 2003-12-18
  currency: PLN
  open: 44.3
  high: 44.9
  low: 44.3
  close: 44.9
  volume: 634
  number_of_transactions: 13
  turnover: 56.49
- date: 2003-12-19
  currency: PLN
  open: 44.9
  high: 44.9
  low: 44.3
  close: 44.9
  volume: 147
  number_of_transactions: 5
  turnover: 13.15
- date: 2003-12-22
  currency: PLN
  open: 44.2
  high: 45.0
  low: 44.2
  close: 45.0
  volume: 928
  number_of_transactions: 10
  turnover: 83.23
- date: 2003-12-23
  currency: PLN
  open: 44.4
  high: 45.0
  low: 44.4
  close: 45.0
  volume: 1577
  number_of_transactions: 19
  turnover: 141.81
- date: 2003-12-29
  currency: PLN
  open: 44.6
  high: 45.0
  low: 44.6
  close: 45.0
  volume: 919
  number_of_transactions: 16
  turnover: 82.53
- date: 2003-12-30
  currency: PLN
  open: 45.0
  high: 45.0
  low: 44.7
  close: 44.9
  volume: 2691
  number_of_transactions: 21
  turnover: 241.2
- date: 2003-12-31
  currency: PLN
  open: 44.9
  high: 45.0
  low: 44.9
  close: 45.0
  volume: 2231
  number_of_transactions: 16
  turnover: 200.71
- date: 2004-01-02
  currency: PLN
  open: 44.8
  high: 45.0
  low: 44.8
  close: 45.0
  volume: 420
  number_of_transactions: 8
  turnover: 37.75
- date: 2004-01-05
  currency: PLN
  open: 45.0
  high: 45.0
  low: 45.0
  close: 45.0
  volume: 1435
  number_of_transactions: 8
  turnover: 129.15
- date: 2004-01-06
  currency: PLN
  open: 44.1
  high: 45.0
  low: 44.1
  close: 45.0
  volume: 310
  number_of_transactions: 10
  turnover: 27.84
- date: 2004-01-07
  currency: PLN
  open: 45.0
  high: 45.0
  low: 45.0
  close: 45.0
  volume: 159
  number_of_transactions: 4
  turnover: 14.31
- date: 2004-01-08
  currency: PLN
  open: 45.0
  high: 45.9
  low: 45.0
  close: 45.9
  volume: 90
  number_of_transactions: 5
  turnover: 8.19
- date: 2004-01-09
  currency: PLN
  open: 45.1
  high: 46.0
  low: 44.0
  close: 44.0
  volume: 502
  number_of_transactions: 14
  turnover: 45.03
- date: 2004-01-12
  currency: PLN
  open: 44.1
  high: 45.5
  low: 44.1
  close: 45.1
  volume: 291
  number_of_transactions: 7
  turnover: 26.42
- date: 2004-01-13
  currency: PLN
  open: 46.0
  high: 46.0
  low: 45.0
  close: 45.0
  volume: 107
  number_of_transactions: 5
  turnover: 9.76
- date: 2004-01-14
  currency: PLN
  open: 44.9
  high: 45.7
  low: 44.9
  close: 45.7
  volume: 296
  number_of_transactions: 5
  turnover: 26.9
- date: 2004-01-15
  currency: PLN
  open: 46.0
  high: 46.0
  low: 44.5
  close: 45.5
  volume: 290
  number_of_transactions: 14
  turnover: 26.15
- date: 2004-01-16
  currency: PLN
  open: 44.6
  high: 45.5
  low: 44.6
  close: 45.5
  volume: 427
  number_of_transactions: 10
  turnover: 38.52
- date: 2004-01-19
  currency: PLN
  open: 45.0
  high: 45.0
  low: 45.0
  close: 45.0
  volume: 1070
  number_of_transactions: 3
  turnover: 96.3
- date: 2004-01-20
  currency: PLN
  open: 44.5
  high: 45.9
  low: 44.5
  close: 45.9
  volume: 864
  number_of_transactions: 5
  turnover: 77.59
- date: 2004-01-21
  currency: PLN
  open: 46.0
  high: 46.0
  low: 45.0
  close: 45.0
  volume: 641
  number_of_transactions: 6
  turnover: 57.7
- date: 2004-01-22
  currency: PLN
  open: 45.0
  high: 45.6
  low: 44.5
  close: 45.6
  volume: 3118
  number_of_transactions: 30
  turnover: 284.09
- date: 2004-01-23
  currency: PLN
  open: 45.0
  high: 45.6
  low: 45.0
  close: 45.6
  volume: 16
  number_of_transactions: 2
  turnover: 1.46
- date: 2004-01-26
  currency: PLN
  open: 45.7
  high: 45.7
  low: 45.5
  close: 45.7
  volume: 304
  number_of_transactions: 6
  turnover: 27.72
- date: 2004-01-27
  currency: PLN
  open: 45.1
  high: 46.0
  low: 45.1
  close: 46.0
  volume: 460
  number_of_transactions: 7
  turnover: 42.1
- date: 2004-01-28
  currency: PLN
  close: 46.0
- date: 2004-01-29
  currency: PLN
  open: 45.1
  high: 46.0
  low: 45.1
  close: 46.0
  volume: 911
  number_of_transactions: 8
  turnover: 83.42
- date: 2004-01-30
  currency: PLN
  open: 46.0
  high: 46.0
  low: 46.0
  close: 46.0
  volume: 58
  number_of_transactions: 1
  turnover: 5.34
- date: 2004-02-02
  currency: PLN
  open: 45.9
  high: 46.0
  low: 45.7
  close: 45.7
  volume: 912
  number_of_transactions: 11
  turnover: 83.39
- date: 2004-02-03
  currency: PLN
  close: 45.7
- date: 2004-02-04
  currency: PLN
  open: 45.7
  high: 46.0
  low: 45.7
  close: 45.7
  volume: 475
  number_of_transactions: 8
  turnover: 43.45
- date: 2004-02-05
  currency: PLN
  open: 45.8
  high: 45.8
  low: 45.7
  close: 45.7
  volume: 325
  number_of_transactions: 5
  turnover: 29.72
- date: 2004-02-06
  currency: PLN
  close: 45.7
- date: 2004-02-09
  currency: PLN
  open: 45.7
  high: 45.7
  low: 44.5
  close: 45.7
  volume: 1635
  number_of_transactions: 11
  turnover: 147.06
- date: 2004-02-10
  currency: PLN
  open: 44.5
  high: 46.5
  low: 44.5
  close: 46.5
  volume: 26240
  number_of_transactions: 14
  turnover: 2409.43
- date: 2004-02-11
  currency: PLN
  open: 45.6
  high: 47.0
  low: 45.6
  close: 46.5
  volume: 428
  number_of_transactions: 10
  turnover: 39.92
- date: 2004-02-12
  currency: PLN
  open: 46.5
  high: 49.0
  low: 46.5
  close: 49.0
  volume: 5959
  number_of_transactions: 12
  turnover: 562.33
- date: 2004-02-13
  currency: PLN
  open: 49.0
  high: 49.0
  low: 47.3
  close: 49.0
  volume: 499
  number_of_transactions: 12
  turnover: 48.31
- date: 2004-02-16
  currency: PLN
  open: 49.0
  high: 49.0
  low: 48.5
  close: 49.0
  volume: 630
  number_of_transactions: 8
  turnover: 61.54
- date: 2004-02-17
  currency: PLN
  open: 49.0
  high: 51.0
  low: 49.0
  close: 51.0
  volume: 19338
  number_of_transactions: 40
  turnover: 1935.17
- date: 2004-02-18
  currency: PLN
  open: 51.8
  high: 52.0
  low: 51.0
  close: 52.0
  volume: 4370
  number_of_transactions: 18
  turnover: 453.68
- date: 2004-02-19
  currency: PLN
  open: 52.2
  high: 54.0
  low: 52.2
  close: 52.9
  volume: 3887
  number_of_transactions: 25
  turnover: 408.5
- date: 2004-02-20
  currency: PLN
  open: 53.7
  high: 54.0
  low: 53.0
  close: 53.9
  volume: 835
  number_of_transactions: 9
  turnover: 89.97
- date: 2004-02-23
  currency: PLN
  open: 54.0
  high: 54.0
  low: 53.3
  close: 53.3
  volume: 873
  number_of_transactions: 9
  turnover: 93.87
- date: 2004-02-24
  currency: PLN
  open: 53.2
  high: 53.2
  low: 53.2
  close: 53.2
  volume: 180
  number_of_transactions: 1
  turnover: 19.15
- date: 2004-02-25
  currency: PLN
  open: 53.0
  high: 53.0
  low: 53.0
  close: 53.0
  volume: 8
  number_of_transactions: 1
  turnover: 0.85
- date: 2004-02-26
  currency: PLN
  open: 53.0
  high: 54.0
  low: 53.0
  close: 54.0
  volume: 30
  number_of_transactions: 2
  turnover: 3.19
- date: 2004-02-27
  currency: PLN
  open: 53.0
  high: 53.5
  low: 53.0
  close: 53.5
  volume: 374
  number_of_transactions: 5
  turnover: 40.02
- date: 2004-03-01
  currency: PLN
  open: 54.0
  high: 54.2
  low: 53.0
  close: 54.2
  volume: 1499
  number_of_transactions: 10
  turnover: 161.77
- date: 2004-03-02
  currency: PLN
  open: 53.1
  high: 54.5
  low: 53.0
  close: 54.5
  volume: 525
  number_of_transactions: 7
  turnover: 56.73
- date: 2004-03-03
  currency: PLN
  open: 54.5
  high: 54.5
  low: 54.5
  close: 54.5
  volume: 5
  number_of_transactions: 1
  turnover: 0.55
- date: 2004-03-04
  currency: PLN
  open: 53.0
  high: 54.5
  low: 53.0
  close: 54.5
  volume: 600
  number_of_transactions: 13
  turnover: 64.38
- date: 2004-03-05
  currency: PLN
  open: 54.4
  high: 54.5
  low: 53.2
  close: 54.5
  volume: 1348
  number_of_transactions: 22
  turnover: 144.99
- date: 2004-03-08
  currency: PLN
  open: 53.4
  high: 55.0
  low: 53.4
  close: 55.0
  volume: 3608
  number_of_transactions: 21
  turnover: 395.47
- date: 2004-03-09
  currency: PLN
  open: 55.2
  high: 55.2
  low: 55.1
  close: 55.1
  volume: 367
  number_of_transactions: 4
  turnover: 40.48
- date: 2004-03-10
  currency: PLN
  open: 56.0
  high: 56.0
  low: 56.0
  close: 56.0
  volume: 638
  number_of_transactions: 12
  turnover: 71.46
- date: 2004-03-11
  currency: PLN
  open: 56.9
  high: 56.9
  low: 56.0
  close: 56.0
  volume: 98
  number_of_transactions: 5
  turnover: 11.07
- date: 2004-03-12
  currency: PLN
  open: 56.3
  high: 56.3
  low: 56.3
  close: 56.3
  volume: 5
  number_of_transactions: 1
  turnover: 0.56
- date: 2004-03-15
  currency: PLN
  open: 56.0
  high: 56.0
  low: 56.0
  close: 56.0
  volume: 323
  number_of_transactions: 5
  turnover: 36.18
- date: 2004-03-16
  currency: PLN
  open: 55.1
  high: 56.0
  low: 55.1
  close: 56.0
  volume: 2350
  number_of_transactions: 3
  turnover: 259.51
- date: 2004-03-17
  currency: PLN
  open: 56.3
  high: 56.3
  low: 56.3
  close: 56.3
  volume: 20
  number_of_transactions: 1
  turnover: 2.25
- date: 2004-03-18
  currency: PLN
  open: 56.0
  high: 56.3
  low: 56.0
  close: 56.0
  volume: 1107
  number_of_transactions: 5
  turnover: 123.99
- date: 2004-03-19
  currency: PLN
  open: 56.0
  high: 56.0
  low: 55.1
  close: 56.0
  volume: 135
  number_of_transactions: 6
  turnover: 15.1
- date: 2004-03-22
  currency: PLN
  open: 56.0
  high: 56.0
  low: 54.4
  close: 56.0
  volume: 615
  number_of_transactions: 8
  turnover: 68.72
- date: 2004-03-23
  currency: PLN
  open: 56.0
  high: 56.0
  low: 56.0
  close: 56.0
  volume: 600
  number_of_transactions: 1
  turnover: 67.2
- date: 2004-03-24
  currency: PLN
  open: 56.0
  high: 56.0
  low: 56.0
  close: 56.0
  volume: 470
  number_of_transactions: 4
  turnover: 52.64
- date: 2004-03-25
  currency: PLN
  open: 55.9
  high: 57.1
  low: 55.9
  close: 57.1
  volume: 1647
  number_of_transactions: 12
  turnover: 186.6
- date: 2004-03-26
  currency: PLN
  open: 56.4
  high: 58.0
  low: 56.4
  close: 58.0
  volume: 1513
  number_of_transactions: 12
  turnover: 173.0
- date: 2004-03-29
  currency: PLN
  open: 59.1
  high: 63.8
  low: 59.1
  close: 63.0
  volume: 2199
  number_of_transactions: 30
  turnover: 271.46
- date: 2004-03-30
  currency: PLN
  open: 63.0
  high: 63.0
  low: 63.0
  close: 63.0
  volume: 115
  number_of_transactions: 7
  turnover: 14.49
- date: 2004-03-31
  currency: PLN
  open: 63.0
  high: 63.0
  low: 60.9
  close: 60.9
  volume: 295
  number_of_transactions: 6
  turnover: 36.08
- date: 2004-04-01
  currency: PLN
  open: 60.8
  high: 60.8
  low: 59.7
  close: 59.7
  volume: 359
  number_of_transactions: 6
  turnover: 43.44
- date: 2004-04-02
  currency: PLN
  open: 59.8
  high: 61.0
  low: 59.8
  close: 59.8
  volume: 400
  number_of_transactions: 4
  turnover: 48.02
- date: 2004-04-05
  currency: PLN
  open: 60.0
  high: 60.0
  low: 60.0
  close: 60.0
  volume: 100
  number_of_transactions: 1
  turnover: 12.0
- date: 2004-04-06
  currency: PLN
  open: 60.0
  high: 61.0
  low: 58.4
  close: 61.0
  volume: 1395
  number_of_transactions: 16
  turnover: 167.36
- date: 2004-04-07
  currency: PLN
  close: 61.0
- date: 2004-04-08
  currency: PLN
  open: 59.3
  high: 59.3
  low: 58.2
  close: 58.2
  volume: 253
  number_of_transactions: 6
  turnover: 29.75
- date: 2004-04-13
  currency: PLN
  open: 58.2
  high: 59.3
  low: 58.0
  close: 59.0
  volume: 1519
  number_of_transactions: 25
  turnover: 177.25
- date: 2004-04-14
  currency: PLN
  close: 59.0
- date: 2004-04-15
  currency: PLN
  open: 59.0
  high: 59.0
  low: 58.0
  close: 58.0
  volume: 93
  number_of_transactions: 7
  turnover: 10.88
- date: 2004-04-16
  currency: PLN
  open: 58.0
  high: 58.0
  low: 57.5
  close: 57.9
  volume: 1403
  number_of_transactions: 12
  turnover: 162.39
- date: 2004-04-19
  currency: PLN
  open: 58.1
  high: 58.1
  low: 57.0
  close: 58.0
  volume: 2254
  number_of_transactions: 19
  turnover: 261.02
- date: 2004-04-20
  currency: PLN
  open: 58.0
  high: 58.1
  low: 57.0
  close: 58.0
  volume: 5864
  number_of_transactions: 19
  turnover: 680.03
- date: 2004-04-21
  currency: PLN
  open: 58.0
  high: 58.5
  low: 57.0
  close: 58.0
  volume: 844
  number_of_transactions: 12
  turnover: 97.4
- date: 2004-04-22
  currency: PLN
  open: 58.0
  high: 58.0
  low: 58.0
  close: 58.0
  volume: 1762
  number_of_transactions: 9
  turnover: 204.39
- date: 2004-04-23
  currency: PLN
  open: 57.1
  high: 58.0
  low: 57.1
  close: 58.0
  volume: 3710
  number_of_transactions: 15
  turnover: 430.01
- date: 2004-04-26
  currency: PLN
  open: 58.0
  high: 58.0
  low: 57.1
  close: 58.0
  volume: 720
  number_of_transactions: 11
  turnover: 83.29
- date: 2004-04-27
  currency: PLN
  open: 57.2
  high: 57.2
  low: 56.8
  close: 56.8
  volume: 150
  number_of_transactions: 7
  turnover: 17.1
- date: 2004-04-28
  currency: PLN
  open: 57.9
  high: 58.0
  low: 57.9
  close: 58.0
  volume: 191
  number_of_transactions: 6
  turnover: 22.14
- date: 2004-04-29
  currency: PLN
  open: 58.0
  high: 58.0
  low: 56.0
  close: 58.0
  volume: 3657
  number_of_transactions: 18
  turnover: 422.61
- date: 2004-04-30
  currency: PLN
  open: 58.0
  high: 58.0
  low: 57.1
  close: 57.5
  volume: 1195
  number_of_transactions: 12
  turnover: 137.35
- date: 2004-05-04
  currency: PLN
  open: 56.6
  high: 58.0
  low: 56.6
  close: 57.5
  volume: 1468
  number_of_transactions: 9
  turnover: 168.81
- date: 2004-05-05
  currency: PLN
  open: 57.5
  high: 58.8
  low: 57.5
  close: 58.8
  volume: 3640
  number_of_transactions: 28
  turnover: 420.23
- date: 2004-05-06
  currency: PLN
  open: 59.0
  high: 61.0
  low: 59.0
  close: 61.0
  volume: 13758
  number_of_transactions: 39
  turnover: 1676.02
- date: 2004-05-07
  currency: PLN
  open: 62.0
  high: 62.0
  low: 61.6
  close: 61.6
  volume: 1027
  number_of_transactions: 8
  turnover: 127.14
- date: 2004-05-10
  currency: PLN
  open: 61.7
  high: 61.7
  low: 60.0
  close: 60.5
  volume: 2483
  number_of_transactions: 32
  turnover: 300.33
- date: 2004-05-11
  currency: PLN
  close: 60.5
- date: 2004-05-12
  currency: PLN
  open: 60.0
  high: 62.0
  low: 60.0
  close: 62.0
  volume: 370
  number_of_transactions: 5
  turnover: 45.02
- date: 2004-05-13
  currency: PLN
  open: 61.0
  high: 61.0
  low: 61.0
  close: 61.0
  volume: 9
  number_of_transactions: 1
  turnover: 1.1
- date: 2004-05-14
  currency: PLN
  open: 59.5
  high: 62.0
  low: 59.5
  close: 62.0
  volume: 322
  number_of_transactions: 6
  turnover: 39.26
- date: 2004-05-17
  currency: PLN
  open: 60.0
  high: 61.2
  low: 60.0
  close: 61.2
  volume: 275
  number_of_transactions: 3
  turnover: 33.06
- date: 2004-05-18
  currency: PLN
  open: 61.2
  high: 61.2
  low: 61.0
  close: 61.0
  volume: 150
  number_of_transactions: 2
  turnover: 18.31
- date: 2004-05-19
  currency: PLN
  open: 61.0
  high: 61.8
  low: 61.0
  close: 61.8
  volume: 232
  number_of_transactions: 6
  turnover: 28.35
- date: 2004-05-20
  currency: PLN
  open: 61.0
  high: 61.0
  low: 60.8
  close: 60.8
  volume: 110
  number_of_transactions: 2
  turnover: 13.38
- date: 2004-05-21
  currency: PLN
  open: 60.8
  high: 60.8
  low: 60.8
  close: 60.8
  volume: 65
  number_of_transactions: 2
  turnover: 7.9
- date: 2004-05-24
  currency: PLN
  open: 61.0
  high: 61.1
  low: 61.0
  close: 61.0
  volume: 453
  number_of_transactions: 7
  turnover: 55.28
- date: 2004-05-25
  currency: PLN
  open: 61.0
  high: 61.8
  low: 61.0
  close: 61.8
  volume: 1484
  number_of_transactions: 8
  turnover: 181.11
- date: 2004-05-26
  currency: PLN
  open: 61.7
  high: 61.7
  low: 61.7
  close: 61.7
  volume: 13
  number_of_transactions: 1
  turnover: 1.6
- date: 2004-05-27
  currency: PLN
  open: 61.3
  high: 61.3
  low: 61.0
  close: 61.0
  volume: 93
  number_of_transactions: 4
  turnover: 11.38
- date: 2004-05-28
  currency: PLN
  open: 61.0
  high: 62.0
  low: 61.0
  close: 62.0
  volume: 101
  number_of_transactions: 3
  turnover: 12.32
- date: 2004-05-31
  currency: PLN
  open: 61.0
  high: 61.0
  low: 61.0
  close: 61.0
  volume: 1609
  number_of_transactions: 6
  turnover: 196.3
- date: 2004-06-01
  currency: PLN
  open: 59.2
  high: 61.0
  low: 59.2
  close: 61.0
  volume: 443
  number_of_transactions: 7
  turnover: 53.76
- date: 2004-06-02
  currency: PLN
  open: 61.5
  high: 61.5
  low: 61.5
  close: 61.5
  volume: 28
  number_of_transactions: 2
  turnover: 3.44
- date: 2004-06-03
  currency: PLN
  open: 61.0
  high: 61.0
  low: 61.0
  close: 61.0
  volume: 126
  number_of_transactions: 1
  turnover: 15.37
- date: 2004-06-04
  currency: PLN
  open: 61.0
  high: 61.5
  low: 61.0
  close: 61.5
  volume: 33
  number_of_transactions: 2
  turnover: 4.04
- date: 2004-06-07
  currency: PLN
  close: 61.5
- date: 2005-10-11
  currency: PLN
  open: 139.5
  high: 140.0
  low: 138.0
  close: 138.0
  volume: 191
  number_of_transactions: 15
  turnover: 52.91
- date: 2004-06-08
  currency: PLN
  open: 61.0
  high: 61.5
  low: 60.0
  close: 61.0
  volume: 863
  number_of_transactions: 11
  turnover: 105.26
- date: 2005-10-12
  currency: PLN
  open: 137.0
  high: 138.0
  low: 136.0
  close: 136.0
  volume: 1118
  number_of_transactions: 11
  turnover: 304.17
- date: 2004-06-09
  currency: PLN
  open: 61.1
  high: 61.1
  low: 61.1
  close: 61.1
  volume: 33
  number_of_transactions: 1
  turnover: 4.03
- date: 2004-06-11
  currency: PLN
  open: 60.0
  high: 61.0
  low: 60.0
  close: 61.0
  volume: 313
  number_of_transactions: 3
  turnover: 38.16
- date: 2004-06-14
  currency: PLN
  close: 61.0
- date: 2005-10-13
  currency: PLN
  open: 136.0
  high: 138.0
  low: 134.0
  close: 138.0
  volume: 625
  number_of_transactions: 16
  turnover: 169.79
- date: 2004-06-15
  currency: PLN
  close: 61.0
- date: 2005-10-14
  currency: PLN
  open: 138.0
  high: 138.0
  low: 138.0
  close: 138.0
  volume: 20
  number_of_transactions: 1
  turnover: 5.52
- date: 2004-06-16
  currency: PLN
  open: 61.0
  high: 62.0
  low: 61.0
  close: 62.0
  volume: 280
  number_of_transactions: 3
  turnover: 34.52
- date: 2004-06-17
  currency: PLN
  open: 62.0
  high: 62.0
  low: 61.0
  close: 61.0
  volume: 673
  number_of_transactions: 6
  turnover: 82.15
- date: 2004-06-18
  currency: PLN
  open: 60.9
  high: 61.0
  low: 60.9
  close: 61.0
  volume: 1202
  number_of_transactions: 3
  turnover: 146.6
- date: 2005-10-17
  currency: PLN
  open: 138.5
  high: 138.5
  low: 138.0
  close: 138.0
  volume: 16
  number_of_transactions: 2
  turnover: 4.43
- date: 2004-06-21
  currency: PLN
  open: 61.0
  high: 61.0
  low: 61.0
  close: 61.0
  volume: 927
  number_of_transactions: 3
  turnover: 113.09
- date: 2005-10-18
  currency: PLN
  open: 138.0
  high: 138.0
  low: 136.0
  close: 138.0
  volume: 94
  number_of_transactions: 3
  turnover: 25.74
- date: 2004-06-22
  currency: PLN
  open: 61.0
  high: 61.0
  low: 61.0
  close: 61.0
  volume: 206
  number_of_transactions: 2
  turnover: 25.13
- date: 2004-06-23
  currency: PLN
  open: 61.0
  high: 61.0
  low: 61.0
  close: 61.0
  volume: 188
  number_of_transactions: 2
  turnover: 22.94
- date: 2005-10-19
  currency: PLN
  open: 137.0
  high: 138.0
  low: 136.5
  close: 138.0
  volume: 345
  number_of_transactions: 6
  turnover: 94.79
- date: 2004-06-24
  currency: PLN
  open: 61.2
  high: 61.5
  low: 61.0
  close: 61.5
  volume: 450
  number_of_transactions: 4
  turnover: 55.13
- date: 2004-06-25
  currency: PLN
  open: 61.0
  high: 61.0
  low: 61.0
  close: 61.0
  volume: 102
  number_of_transactions: 2
  turnover: 12.44
- date: 2005-10-20
  currency: PLN
  open: 136.0
  high: 136.0
  low: 136.0
  close: 136.0
  volume: 50
  number_of_transactions: 1
  turnover: 13.6
- date: 2004-06-28
  currency: PLN
  open: 62.0
  high: 62.0
  low: 61.0
  close: 61.0
  volume: 28
  number_of_transactions: 2
  turnover: 3.43
- date: 2004-06-29
  currency: PLN
  open: 61.5
  high: 61.5
  low: 61.5
  close: 61.5
  volume: 80
  number_of_transactions: 2
  turnover: 9.84
- date: 2005-10-21
  currency: PLN
  close: 136.0
- date: 2004-06-30
  currency: PLN
  open: 61.0
  high: 61.0
  low: 61.0
  close: 61.0
  volume: 43
  number_of_transactions: 2
  turnover: 5.25
- date: 2004-07-01
  currency: PLN
  open: 61.5
  high: 62.0
  low: 61.0
  close: 62.0
  volume: 679
  number_of_transactions: 11
  turnover: 83.51
- date: 2005-10-24
  currency: PLN
  open: 138.0
  high: 138.0
  low: 136.5
  close: 138.0
  volume: 847
  number_of_transactions: 20
  turnover: 233.62
- date: 2004-07-02
  currency: PLN
  open: 61.3
  high: 61.3
  low: 61.0
  close: 61.0
  volume: 70
  number_of_transactions: 4
  turnover: 8.55
- date: 2004-07-05
  currency: PLN
  open: 61.0
  high: 61.0
  low: 61.0
  close: 61.0
  volume: 10
  number_of_transactions: 1
  turnover: 1.22
- date: 2005-10-25
  currency: PLN
  open: 139.0
  high: 139.0
  low: 135.5
  close: 138.0
  volume: 93
  number_of_transactions: 8
  turnover: 25.45
- date: 2004-07-06
  currency: PLN
  open: 61.0
  high: 61.0
  low: 61.0
  close: 61.0
  volume: 141
  number_of_transactions: 3
  turnover: 17.2
- date: 2004-07-07
  currency: PLN
  close: 61.0
- date: 2005-10-26
  currency: PLN
  open: 136.0
  high: 138.0
  low: 135.5
  close: 138.0
  volume: 376
  number_of_transactions: 14
  turnover: 103.36
- date: 2004-07-08
  currency: PLN
  open: 61.9
  high: 61.9
  low: 61.9
  close: 61.9
  volume: 16
  number_of_transactions: 1
  turnover: 1.98
- date: 2004-07-09
  currency: PLN
  open: 61.1
  high: 61.5
  low: 61.0
  close: 61.5
  volume: 80
  number_of_transactions: 3
  turnover: 9.8
- date: 2005-10-27
  currency: PLN
  open: 139.0
  high: 139.0
  low: 138.0
  close: 138.0
  volume: 23
  number_of_transactions: 2
  turnover: 6.35
- date: 2004-07-12
  currency: PLN
  open: 61.1
  high: 61.4
  low: 61.1
  close: 61.4
  volume: 156
  number_of_transactions: 2
  turnover: 19.15
- date: 2004-07-13
  currency: PLN
  open: 61.4
  high: 62.0
  low: 61.4
  close: 62.0
  volume: 627
  number_of_transactions: 8
  turnover: 77.6
- date: 2005-10-28
  currency: PLN
  open: 135.5
  high: 138.0
  low: 135.0
  close: 138.0
  volume: 223
  number_of_transactions: 9
  turnover: 61.18
- date: 2004-07-14
  currency: PLN
  open: 61.5
  high: 61.5
  low: 61.5
  close: 61.5
  volume: 64
  number_of_transactions: 1
  turnover: 7.87
- date: 2004-07-15
  currency: PLN
  open: 62.6
  high: 62.9
  low: 62.6
  close: 62.9
  volume: 302
  number_of_transactions: 3
  turnover: 37.89
- date: 2005-10-31
  currency: PLN
  open: 136.0
  high: 138.0
  low: 135.5
  close: 138.0
  volume: 37
  number_of_transactions: 4
  turnover: 10.16
- date: 2004-07-16
  currency: PLN
  open: 62.9
  high: 63.0
  low: 62.6
  close: 63.0
  volume: 782
  number_of_transactions: 13
  turnover: 98.45
- date: 2004-07-19
  currency: PLN
  open: 63.0
  high: 64.2
  low: 63.0
  close: 63.2
  volume: 589
  number_of_transactions: 10
  turnover: 74.42
- date: 2005-11-02
  currency: PLN
  open: 137.5
  high: 137.5
  low: 132.0
  close: 134.5
  volume: 3291
  number_of_transactions: 33
  turnover: 876.38
- date: 2004-07-20
  currency: PLN
  open: 63.2
  high: 65.6
  low: 63.2
  close: 65.6
  volume: 327
  number_of_transactions: 7
  turnover: 41.8
- date: 2004-07-21
  currency: PLN
  open: 65.6
  high: 72.0
  low: 65.0
  close: 70.6
  volume: 813
  number_of_transactions: 22
  turnover: 108.83
- date: 2005-11-03
  currency: PLN
  open: 132.0
  high: 134.0
  low: 132.0
  close: 134.0
  volume: 579
  number_of_transactions: 17
  turnover: 154.13
- date: 2004-07-22
  currency: PLN
  open: 71.0
  high: 72.0
  low: 71.0
  close: 71.5
  volume: 412
  number_of_transactions: 13
  turnover: 58.69
- date: 2005-11-04
  currency: PLN
  open: 131.5
  high: 133.0
  low: 131.0
  close: 131.0
  volume: 1385
  number_of_transactions: 25
  turnover: 364.54
- date: 2004-07-23
  currency: PLN
  open: 68.7
  high: 71.0
  low: 66.2
  close: 68.2
  volume: 1034
  number_of_transactions: 21
  turnover: 145.12
- date: 2004-07-26
  currency: PLN
  open: 68.1
  high: 68.2
  low: 68.1
  close: 68.2
  volume: 127
  number_of_transactions: 5
  turnover: 17.3
- date: 2005-11-07
  currency: PLN
  open: 132.0
  high: 136.0
  low: 131.0
  close: 131.5
  volume: 50734
  number_of_transactions: 24
  turnover: 13295.82
- date: 2004-07-27
  currency: PLN
  open: 70.0
  high: 75.0
  low: 70.0
  close: 71.0
  volume: 957
  number_of_transactions: 19
  turnover: 135.73
- date: 2004-07-28
  currency: PLN
  open: 71.0
  high: 71.0
  low: 69.0
  close: 70.3
  volume: 742
  number_of_transactions: 9
  turnover: 102.95
- date: 2004-07-29
  currency: PLN
  open: 70.0
  high: 71.0
  low: 69.4
  close: 71.0
  volume: 100
  number_of_transactions: 6
  turnover: 14.15
- date: 2005-11-08
  currency: PLN
  open: 134.0
  high: 135.0
  low: 132.0
  close: 135.0
  volume: 270
  number_of_transactions: 16
  turnover: 72.57
- date: 2004-07-30
  currency: PLN
  open: 71.7
  high: 71.8
  low: 69.6
  close: 71.8
  volume: 1019
  number_of_transactions: 9
  turnover: 146.15
- date: 2004-08-02
  currency: PLN
  open: 72.5
  high: 75.0
  low: 72.5
  close: 75.0
  volume: 1977
  number_of_transactions: 13
  turnover: 293.71
- date: 2005-11-09
  currency: PLN
  open: 137.0
  high: 137.0
  low: 136.0
  close: 136.0
  volume: 89
  number_of_transactions: 6
  turnover: 24.33
- date: 2004-08-03
  currency: PLN
  open: 82.0
  high: 86.5
  low: 79.0
  close: 82.5
  volume: 171
  number_of_transactions: 8
  turnover: 28.19
- date: 2004-08-04
  currency: PLN
  open: 79.0
  high: 81.8
  low: 79.0
  close: 79.4
  volume: 515
  number_of_transactions: 16
  turnover: 82.2
- date: 2005-11-10
  currency: PLN
  open: 134.0
  high: 136.5
  low: 134.0
  close: 136.5
  volume: 127
  number_of_transactions: 12
  turnover: 34.56
- date: 2004-08-05
  currency: PLN
  open: 79.7
  high: 86.0
  low: 79.7
  close: 83.0
  volume: 2942
  number_of_transactions: 35
  turnover: 486.23
- date: 2005-11-14
  currency: PLN
  open: 134.0
  high: 134.0
  low: 132.5
  close: 134.0
  volume: 47
  number_of_transactions: 4
  turnover: 12.56
- date: 2004-08-06
  currency: PLN
  open: 84.6
  high: 91.3
  low: 84.6
  close: 89.0
  volume: 997
  number_of_transactions: 30
  turnover: 174.08
- date: 2004-08-09
  currency: PLN
  open: 86.1
  high: 90.0
  low: 86.1
  close: 89.4
  volume: 258
  number_of_transactions: 20
  turnover: 45.89
- date: 2005-11-15
  currency: PLN
  open: 134.0
  high: 137.5
  low: 134.0
  close: 137.0
  volume: 307
  number_of_transactions: 12
  turnover: 84.0
- date: 2004-08-10
  currency: PLN
  open: 86.7
  high: 87.6
  low: 85.5
  close: 86.5
  volume: 364
  number_of_transactions: 19
  turnover: 63.02
- date: 2004-08-11
  currency: PLN
  open: 86.5
  high: 88.0
  low: 86.5
  close: 88.0
  volume: 635
  number_of_transactions: 7
  turnover: 111.42
- date: 2005-11-16
  currency: PLN
  close: 137.0
- date: 2004-08-12
  currency: PLN
  open: 89.0
  high: 89.0
  low: 85.3
  close: 85.3
  volume: 186
  number_of_transactions: 12
  turnover: 32.43
- date: 2004-08-13
  currency: PLN
  open: 85.3
  high: 87.9
  low: 85.3
  close: 87.9
  volume: 232
  number_of_transactions: 7
  turnover: 39.82
- date: 2005-11-17
  currency: PLN
  open: 135.5
  high: 140.0
  low: 135.5
  close: 140.0
  volume: 1227
  number_of_transactions: 27
  turnover: 342.05
- date: 2004-08-16
  currency: PLN
  open: 87.7
  high: 87.9
  low: 87.7
  close: 87.9
  volume: 152
  number_of_transactions: 4
  turnover: 26.7
- date: 2004-08-17
  currency: PLN
  open: 88.9
  high: 95.5
  low: 88.6
  close: 90.0
  volume: 2251
  number_of_transactions: 39
  turnover: 406.34
- date: 2005-11-18
  currency: PLN
  open: 140.0
  high: 142.0
  low: 140.0
  close: 141.0
  volume: 914
  number_of_transactions: 20
  turnover: 257.95
- date: 2004-08-18
  currency: PLN
  open: 91.0
  high: 98.8
  low: 88.8
  close: 90.8
  volume: 1321
  number_of_transactions: 40
  turnover: 241.98
- date: 2004-08-19
  currency: PLN
  open: 88.9
  high: 90.0
  low: 87.0
  close: 90.0
  volume: 611
  number_of_transactions: 23
  turnover: 107.95
- date: 2005-11-21
  currency: PLN
  open: 142.5
  high: 142.5
  low: 141.5
  close: 142.5
  volume: 61
  number_of_transactions: 8
  turnover: 17.33
- date: 2004-08-20
  currency: PLN
  open: 85.3
  high: 88.6
  low: 85.3
  close: 88.0
  volume: 344
  number_of_transactions: 13
  turnover: 59.67
- date: 2004-08-23
  currency: PLN
  open: 85.6
  high: 87.8
  low: 85.6
  close: 87.8
  volume: 649
  number_of_transactions: 14
  turnover: 111.68
- date: 2004-08-24
  currency: PLN
  open: 87.0
  high: 88.0
  low: 87.0
  close: 88.0
  volume: 68
  number_of_transactions: 2
  turnover: 11.93
- date: 2004-08-25
  currency: PLN
  open: 88.4
  high: 94.0
  low: 86.3
  close: 86.3
  volume: 1144
  number_of_transactions: 32
  turnover: 202.25
- date: 2004-08-26
  currency: PLN
  open: 87.9
  high: 87.9
  low: 85.9
  close: 86.4
  volume: 345
  number_of_transactions: 12
  turnover: 59.5
- date: 2004-08-27
  currency: PLN
  open: 86.0
  high: 86.1
  low: 85.0
  close: 86.1
  volume: 414
  number_of_transactions: 7
  turnover: 71.17
- date: 2004-08-30
  currency: PLN
  open: 85.1
  high: 85.9
  low: 84.2
  close: 85.9
  volume: 90
  number_of_transactions: 4
  turnover: 15.33
- date: 2004-08-31
  currency: PLN
  open: 85.0
  high: 86.9
  low: 84.5
  close: 86.9
  volume: 251
  number_of_transactions: 5
  turnover: 42.54
- date: 2004-09-01
  currency: PLN
  open: 86.9
  high: 86.9
  low: 84.8
  close: 86.9
  volume: 324
  number_of_transactions: 7
  turnover: 55.74
- date: 2004-09-02
  currency: PLN
  open: 85.6
  high: 85.6
  low: 85.1
  close: 85.1
  volume: 248
  number_of_transactions: 6
  turnover: 42.35
- date: 2004-09-03
  currency: PLN
  open: 85.1
  high: 86.6
  low: 83.3
  close: 84.5
  volume: 438
  number_of_transactions: 18
  turnover: 74.19
- date: 2004-09-06
  currency: PLN
  open: 85.7
  high: 86.0
  low: 84.6
  close: 84.6
  volume: 407
  number_of_transactions: 9
  turnover: 69.47
- date: 2004-09-07
  currency: PLN
  open: 84.4
  high: 85.0
  low: 84.4
  close: 85.0
  volume: 186
  number_of_transactions: 3
  turnover: 31.5
- date: 2004-09-08
  currency: PLN
  open: 86.7
  high: 86.7
  low: 86.5
  close: 86.5
  volume: 142
  number_of_transactions: 3
  turnover: 24.58
- date: 2004-09-09
  currency: PLN
  close: 86.5
- date: 2004-09-10
  currency: PLN
  open: 85.5
  high: 85.6
  low: 85.5
  close: 85.6
  volume: 146
  number_of_transactions: 3
  turnover: 24.97
- date: 2004-09-13
  currency: PLN
  open: 85.9
  high: 85.9
  low: 84.5
  close: 84.5
  volume: 265
  number_of_transactions: 5
  turnover: 45.35
- date: 2004-09-14
  currency: PLN
  open: 82.0
  high: 84.2
  low: 80.0
  close: 81.4
  volume: 1415
  number_of_transactions: 29
  turnover: 231.81
- date: 2004-09-15
  currency: PLN
  open: 82.5
  high: 84.9
  low: 82.0
  close: 84.9
  volume: 260
  number_of_transactions: 8
  turnover: 43.13
- date: 2004-09-16
  currency: PLN
  open: 86.9
  high: 88.0
  low: 84.9
  close: 85.0
  volume: 556
  number_of_transactions: 12
  turnover: 95.66
- date: 2004-09-17
  currency: PLN
  open: 85.9
  high: 86.0
  low: 84.0
  close: 85.0
  volume: 347
  number_of_transactions: 11
  turnover: 58.88
- date: 2004-09-20
  currency: PLN
  open: 85.0
  high: 86.7
  low: 85.0
  close: 85.5
  volume: 177
  number_of_transactions: 7
  turnover: 30.26
- date: 2004-09-21
  currency: PLN
  open: 84.1
  high: 86.2
  low: 84.1
  close: 86.0
  volume: 633
  number_of_transactions: 11
  turnover: 108.35
- date: 2004-09-22
  currency: PLN
  open: 86.0
  high: 86.0
  low: 84.1
  close: 85.9
  volume: 267
  number_of_transactions: 8
  turnover: 45.39
- date: 2004-09-23
  currency: PLN
  open: 84.2
  high: 85.6
  low: 84.0
  close: 85.6
  volume: 155
  number_of_transactions: 4
  turnover: 26.11
- date: 2004-09-24
  currency: PLN
  open: 84.0
  high: 84.0
  low: 81.2
  close: 82.0
  volume: 2385
  number_of_transactions: 31
  turnover: 391.82
- date: 2004-09-27
  currency: PLN
  open: 81.1
  high: 82.9
  low: 80.2
  close: 80.2
  volume: 642
  number_of_transactions: 19
  turnover: 103.74
- date: 2004-09-28
  currency: PLN
  open: 82.0
  high: 82.1
  low: 80.5
  close: 81.9
  volume: 913
  number_of_transactions: 10
  turnover: 148.17
- date: 2004-09-29
  currency: PLN
  open: 82.5
  high: 82.5
  low: 80.8
  close: 82.0
  volume: 221
  number_of_transactions: 4
  turnover: 36.26
- date: 2004-09-30
  currency: PLN
  open: 81.0
  high: 81.0
  low: 81.0
  close: 81.0
  volume: 545
  number_of_transactions: 7
  turnover: 88.29
- date: 2004-10-01
  currency: PLN
  open: 81.0
  high: 81.0
  low: 80.5
  close: 80.8
  volume: 329
  number_of_transactions: 8
  turnover: 53.24
- date: 2004-10-04
  currency: PLN
  open: 81.0
  high: 81.0
  low: 81.0
  close: 81.0
  volume: 259
  number_of_transactions: 5
  turnover: 41.96
- date: 2004-10-05
  currency: PLN
  open: 81.0
  high: 81.0
  low: 78.2
  close: 79.5
  volume: 670
  number_of_transactions: 17
  turnover: 106.9
- date: 2004-10-06
  currency: PLN
  open: 79.5
  high: 79.5
  low: 76.3
  close: 76.3
  volume: 1091
  number_of_transactions: 24
  turnover: 169.48
- date: 2004-10-07
  currency: PLN
  open: 76.1
  high: 79.8
  low: 75.2
  close: 75.2
  volume: 1088
  number_of_transactions: 17
  turnover: 166.85
- date: 2004-10-08
  currency: PLN
  open: 75.2
  high: 76.6
  low: 74.7
  close: 76.6
  volume: 747
  number_of_transactions: 12
  turnover: 112.3
- date: 2004-10-11
  currency: PLN
  open: 77.0
  high: 77.0
  low: 73.4
  close: 73.4
  volume: 1013
  number_of_transactions: 13
  turnover: 149.79
- date: 2004-10-12
  currency: PLN
  open: 71.8
  high: 78.0
  low: 71.8
  close: 76.0
  volume: 1348
  number_of_transactions: 25
  turnover: 203.65
- date: 2004-10-13
  currency: PLN
  open: 78.0
  high: 79.6
  low: 78.0
  close: 79.5
  volume: 236
  number_of_transactions: 10
  turnover: 37.39
- date: 2004-10-14
  currency: PLN
  open: 79.8
  high: 81.4
  low: 79.4
  close: 81.3
  volume: 1359
  number_of_transactions: 19
  turnover: 217.2
- date: 2004-10-15
  currency: PLN
  open: 81.5
  high: 82.0
  low: 80.5
  close: 80.5
  volume: 2297
  number_of_transactions: 13
  turnover: 376.05
- date: 2004-10-18
  currency: PLN
  open: 81.5
  high: 81.5
  low: 80.2
  close: 81.0
  volume: 1006
  number_of_transactions: 9
  turnover: 162.27
- date: 2004-10-19
  currency: PLN
  open: 80.2
  high: 80.9
  low: 80.1
  close: 80.9
  volume: 408
  number_of_transactions: 7
  turnover: 65.5
- date: 2004-10-20
  currency: PLN
  open: 80.1
  high: 80.1
  low: 80.1
  close: 80.1
  volume: 107
  number_of_transactions: 4
  turnover: 17.14
- date: 2004-10-21
  currency: PLN
  open: 80.0
  high: 80.0
  low: 80.0
  close: 80.0
  volume: 159
  number_of_transactions: 3
  turnover: 25.44
- date: 2004-10-22
  currency: PLN
  open: 79.0
  high: 79.8
  low: 78.4
  close: 79.8
  volume: 1555
  number_of_transactions: 10
  turnover: 246.2
- date: 2004-10-25
  currency: PLN
  open: 78.9
  high: 79.7
  low: 78.9
  close: 79.7
  volume: 153
  number_of_transactions: 4
  turnover: 24.23
- date: 2004-10-26
  currency: PLN
  open: 78.2
  high: 82.0
  low: 77.5
  close: 80.0
  volume: 4191
  number_of_transactions: 16
  turnover: 679.92
- date: 2004-10-27
  currency: PLN
  open: 81.5
  high: 81.5
  low: 81.5
  close: 81.5
  volume: 411
  number_of_transactions: 3
  turnover: 66.99
- date: 2004-10-28
  currency: PLN
  open: 81.8
  high: 81.8
  low: 79.8
  close: 79.8
  volume: 735
  number_of_transactions: 7
  turnover: 117.62
- date: 2004-10-29
  currency: PLN
  open: 81.0
  high: 81.0
  low: 79.0
  close: 81.0
  volume: 974
  number_of_transactions: 14
  turnover: 156.39
- date: 2004-11-02
  currency: PLN
  open: 79.1
  high: 80.4
  low: 79.0
  close: 79.8
  volume: 1897
  number_of_transactions: 7
  turnover: 303.33
- date: 2004-11-03
  currency: PLN
  open: 80.0
  high: 81.4
  low: 80.0
  close: 81.4
  volume: 923
  number_of_transactions: 2
  turnover: 148.02
- date: 2004-11-04
  currency: PLN
  open: 82.0
  high: 83.9
  low: 82.0
  close: 83.5
  volume: 3252
  number_of_transactions: 50
  turnover: 541.74
- date: 2004-11-05
  currency: PLN
  open: 84.0
  high: 87.0
  low: 83.5
  close: 86.5
  volume: 1974
  number_of_transactions: 37
  turnover: 339.82
- date: 2004-11-08
  currency: PLN
  open: 88.6
  high: 92.7
  low: 88.6
  close: 92.7
  volume: 2513
  number_of_transactions: 51
  turnover: 454.69
- date: 2004-11-09
  currency: PLN
  open: 94.9
  high: 96.8
  low: 92.8
  close: 93.2
  volume: 1659
  number_of_transactions: 45
  turnover: 311.41
- date: 2004-11-10
  currency: PLN
  open: 94.2
  high: 94.2
  low: 91.1
  close: 93.5
  volume: 3271
  number_of_transactions: 14
  turnover: 599.28
- date: 2004-11-12
  currency: PLN
  open: 91.3
  high: 95.0
  low: 90.1
  close: 95.0
  volume: 940
  number_of_transactions: 28
  turnover: 173.85
- date: 2004-11-15
  currency: PLN
  open: 94.9
  high: 94.9
  low: 93.9
  close: 93.9
  volume: 525
  number_of_transactions: 11
  turnover: 99.19
- date: 2004-11-16
  currency: PLN
  open: 94.0
  high: 94.5
  low: 93.5
  close: 94.0
  volume: 482
  number_of_transactions: 14
  turnover: 90.55
- date: 2004-11-17
  currency: PLN
  open: 94.4
  high: 94.9
  low: 92.4
  close: 94.4
  volume: 447
  number_of_transactions: 14
  turnover: 84.25
- date: 2004-11-18
  currency: PLN
  open: 94.4
  high: 95.0
  low: 88.3
  close: 94.9
  volume: 7692
  number_of_transactions: 22
  turnover: 1415.19
- date: 2004-11-19
  currency: PLN
  open: 95.0
  high: 95.0
  low: 94.0
  close: 94.5
  volume: 369
  number_of_transactions: 8
  turnover: 69.95
- date: 2004-11-22
  currency: PLN
  open: 93.6
  high: 95.0
  low: 92.9
  close: 92.9
  volume: 648
  number_of_transactions: 19
  turnover: 121.76
- date: 2004-11-23
  currency: PLN
  open: 92.0
  high: 92.5
  low: 91.4
  close: 91.4
  volume: 1110
  number_of_transactions: 13
  turnover: 204.27
- date: 2004-11-24
  currency: PLN
  open: 91.5
  high: 94.0
  low: 91.4
  close: 91.5
  volume: 373
  number_of_transactions: 12
  turnover: 68.81
- date: 2004-11-25
  currency: PLN
  open: 92.9
  high: 92.9
  low: 91.7
  close: 92.9
  volume: 53
  number_of_transactions: 4
  turnover: 9.78
- date: 2004-11-26
  currency: PLN
  open: 94.3
  high: 94.7
  low: 93.7
  close: 93.7
  volume: 502
  number_of_transactions: 14
  turnover: 94.52
- date: 2004-11-29
  currency: PLN
  open: 94.0
  high: 94.7
  low: 92.0
  close: 94.5
  volume: 814
  number_of_transactions: 20
  turnover: 151.75
- date: 2004-11-30
  currency: PLN
  open: 94.0
  high: 94.5
  low: 93.9
  close: 94.0
  volume: 266
  number_of_transactions: 8
  turnover: 50.06
- date: 2004-12-01
  currency: PLN
  open: 94.0
  high: 94.4
  low: 93.9
  close: 94.4
  volume: 166
  number_of_transactions: 7
  turnover: 31.26
- date: 2004-12-02
  currency: PLN
  open: 94.4
  high: 94.4
  low: 91.6
  close: 93.0
  volume: 411
  number_of_transactions: 17
  turnover: 76.31
- date: 2004-12-03
  currency: PLN
  open: 93.0
  high: 93.5
  low: 92.8
  close: 93.5
  volume: 657
  number_of_transactions: 10
  turnover: 122.24
- date: 2004-12-06
  currency: PLN
  open: 93.9
  high: 94.0
  low: 93.0
  close: 93.0
  volume: 172
  number_of_transactions: 9
  turnover: 32.19
- date: 2004-12-07
  currency: PLN
  open: 92.7
  high: 92.7
  low: 91.0
  close: 92.1
  volume: 485
  number_of_transactions: 12
  turnover: 89.32
- date: 2004-12-08
  currency: PLN
  open: 91.9
  high: 92.1
  low: 91.6
  close: 92.1
  volume: 180
  number_of_transactions: 7
  turnover: 33.14
- date: 2004-12-09
  currency: PLN
  open: 92.0
  high: 92.0
  low: 92.0
  close: 92.0
  volume: 65
  number_of_transactions: 3
  turnover: 11.96
- date: 2004-12-10
  currency: PLN
  open: 91.5
  high: 91.5
  low: 91.5
  close: 91.5
  volume: 41
  number_of_transactions: 2
  turnover: 7.5
- date: 2004-12-13
  currency: PLN
  open: 92.0
  high: 92.3
  low: 91.2
  close: 92.3
  volume: 313
  number_of_transactions: 6
  turnover: 57.55
- date: 2004-12-14
  currency: PLN
  open: 92.3
  high: 92.3
  low: 91.0
  close: 91.0
  volume: 140
  number_of_transactions: 8
  turnover: 25.56
- date: 2004-12-15
  currency: PLN
  open: 91.0
  high: 91.2
  low: 90.9
  close: 91.0
  volume: 93
  number_of_transactions: 6
  turnover: 16.94
- date: 2004-12-16
  currency: PLN
  open: 91.0
  high: 91.2
  low: 91.0
  close: 91.2
  volume: 672
  number_of_transactions: 15
  turnover: 122.48
- date: 2004-12-17
  currency: PLN
  open: 91.2
  high: 91.5
  low: 91.2
  close: 91.5
  volume: 450
  number_of_transactions: 11
  turnover: 82.21
- date: 2004-12-20
  currency: PLN
  open: 91.0
  high: 92.0
  low: 91.0
  close: 92.0
  volume: 359
  number_of_transactions: 13
  turnover: 65.75
- date: 2004-12-21
  currency: PLN
  open: 91.6
  high: 92.0
  low: 91.1
  close: 92.0
  volume: 599
  number_of_transactions: 9
  turnover: 109.84
- date: 2004-12-22
  currency: PLN
  open: 92.4
  high: 92.4
  low: 92.4
  close: 92.4
  volume: 25
  number_of_transactions: 1
  turnover: 4.62
- date: 2004-12-23
  currency: PLN
  open: 91.3
  high: 92.5
  low: 91.3
  close: 92.5
  volume: 348
  number_of_transactions: 5
  turnover: 64.27
- date: 2004-12-24
  currency: PLN
  open: 93.0
  high: 93.0
  low: 91.5
  close: 93.0
  volume: 131
  number_of_transactions: 6
  turnover: 24.26
- date: 2004-12-27
  currency: PLN
  open: 93.0
  high: 93.8
  low: 93.0
  close: 93.8
  volume: 41
  number_of_transactions: 4
  turnover: 7.65
- date: 2004-12-28
  currency: PLN
  open: 94.0
  high: 95.9
  low: 93.9
  close: 95.9
  volume: 1262
  number_of_transactions: 27
  turnover: 238.06
- date: 2004-12-29
  currency: PLN
  open: 95.1
  high: 104.5
  low: 95.1
  close: 104.5
  volume: 1671
  number_of_transactions: 35
  turnover: 330.08
- date: 2004-12-30
  currency: PLN
  open: 103.5
  high: 104.0
  low: 101.0
  close: 103.0
  volume: 586
  number_of_transactions: 25
  turnover: 120.32
- date: 2004-12-31
  currency: PLN
  open: 102.5
  high: 103.0
  low: 102.5
  close: 103.0
  volume: 346
  number_of_transactions: 6
  turnover: 71.0
- date: 2005-01-03
  currency: PLN
  open: 103.0
  high: 104.0
  low: 101.5
  close: 101.5
  volume: 162
  number_of_transactions: 9
  turnover: 33.26
- date: 2005-01-04
  currency: PLN
  open: 100.0
  high: 101.0
  low: 97.6
  close: 97.6
  volume: 459
  number_of_transactions: 16
  turnover: 90.2
- date: 2005-01-05
  currency: PLN
  open: 95.4
  high: 98.1
  low: 94.2
  close: 98.0
  volume: 447
  number_of_transactions: 20
  turnover: 86.28
- date: 2005-01-06
  currency: PLN
  open: 99.0
  high: 99.0
  low: 98.0
  close: 99.0
  volume: 622
  number_of_transactions: 14
  turnover: 122.52
- date: 2005-01-07
  currency: PLN
  open: 100.0
  high: 100.0
  low: 98.0
  close: 99.8
  volume: 284
  number_of_transactions: 11
  turnover: 56.45
- date: 2005-01-10
  currency: PLN
  open: 100.0
  high: 100.0
  low: 97.5
  close: 99.3
  volume: 147
  number_of_transactions: 7
  turnover: 28.83
- date: 2005-01-11
  currency: PLN
  open: 99.0
  high: 99.0
  low: 99.0
  close: 99.0
  volume: 45
  number_of_transactions: 1
  turnover: 8.91
- date: 2005-01-12
  currency: PLN
  open: 99.7
  high: 103.0
  low: 99.4
  close: 102.5
  volume: 2498
  number_of_transactions: 43
  turnover: 505.86
- date: 2005-01-13
  currency: PLN
  open: 102.5
  high: 105.0
  low: 102.5
  close: 104.0
  volume: 1826
  number_of_transactions: 32
  turnover: 379.3
- date: 2005-01-14
  currency: PLN
  open: 104.0
  high: 108.0
  low: 104.0
  close: 107.5
  volume: 3702
  number_of_transactions: 58
  turnover: 784.16
- date: 2005-01-17
  currency: PLN
  open: 108.0
  high: 111.0
  low: 107.0
  close: 111.0
  volume: 679
  number_of_transactions: 21
  turnover: 147.48
- date: 2005-01-18
  currency: PLN
  open: 108.5
  high: 112.5
  low: 108.5
  close: 112.5
  volume: 3777
  number_of_transactions: 42
  turnover: 838.0
- date: 2005-01-19
  currency: PLN
  open: 108.5
  high: 115.5
  low: 108.5
  close: 115.5
  volume: 1946
  number_of_transactions: 45
  turnover: 444.26
- date: 2005-01-20
  currency: PLN
  open: 116.0
  high: 118.5
  low: 115.5
  close: 118.5
  volume: 1547
  number_of_transactions: 32
  turnover: 362.36
- date: 2005-01-21
  currency: PLN
  open: 118.0
  high: 120.5
  low: 118.0
  close: 120.0
  volume: 2781
  number_of_transactions: 67
  turnover: 664.21
- date: 2005-01-24
  currency: PLN
  open: 121.0
  high: 125.0
  low: 121.0
  close: 124.0
  volume: 3359
  number_of_transactions: 67
  turnover: 835.85
- date: 2005-01-25
  currency: PLN
  open: 124.5
  high: 125.0
  low: 118.0
  close: 118.0
  volume: 901
  number_of_transactions: 40
  turnover: 217.01
- date: 2005-01-26
  currency: PLN
  open: 118.0
  high: 118.0
  low: 113.0
  close: 115.0
  volume: 1266
  number_of_transactions: 42
  turnover: 291.8
- date: 2005-01-27
  currency: PLN
  open: 115.0
  high: 115.5
  low: 114.0
  close: 115.5
  volume: 387
  number_of_transactions: 14
  turnover: 88.6
- date: 2005-01-28
  currency: PLN
  open: 115.5
  high: 116.5
  low: 115.5
  close: 116.0
  volume: 1033
  number_of_transactions: 26
  turnover: 239.01
- date: 2005-01-31
  currency: PLN
  open: 116.5
  high: 120.5
  low: 116.5
  close: 119.0
  volume: 1127
  number_of_transactions: 29
  turnover: 266.24
- date: 2005-02-01
  currency: PLN
  open: 120.0
  high: 122.5
  low: 120.0
  close: 122.0
  volume: 240
  number_of_transactions: 9
  turnover: 58.08
- date: 2005-02-02
  currency: PLN
  open: 122.0
  high: 122.0
  low: 120.0
  close: 121.0
  volume: 412
  number_of_transactions: 12
  turnover: 99.28
- date: 2005-02-03
  currency: PLN
  open: 121.0
  high: 121.0
  low: 119.0
  close: 120.5
  volume: 1530
  number_of_transactions: 18
  turnover: 368.68
- date: 2005-02-04
  currency: PLN
  open: 120.5
  high: 121.0
  low: 116.5
  close: 120.5
  volume: 2096
  number_of_transactions: 27
  turnover: 502.95
- date: 2005-02-07
  currency: PLN
  open: 119.0
  high: 119.0
  low: 116.0
  close: 117.5
  volume: 2082
  number_of_transactions: 29
  turnover: 490.89
- date: 2005-02-08
  currency: PLN
  open: 116.5
  high: 117.5
  low: 114.0
  close: 116.5
  volume: 443
  number_of_transactions: 17
  turnover: 102.78
- date: 2005-02-09
  currency: PLN
  open: 116.0
  high: 117.5
  low: 115.0
  close: 117.5
  volume: 191
  number_of_transactions: 11
  turnover: 44.03
- date: 2005-02-10
  currency: PLN
  open: 115.5
  high: 116.0
  low: 115.0
  close: 115.5
  volume: 588
  number_of_transactions: 11
  turnover: 135.46
- date: 2005-02-11
  currency: PLN
  open: 116.0
  high: 116.0
  low: 112.5
  close: 114.5
  volume: 668
  number_of_transactions: 13
  turnover: 151.83
- date: 2005-02-14
  currency: PLN
  open: 112.0
  high: 114.5
  low: 111.0
  close: 114.5
  volume: 7835
  number_of_transactions: 32
  turnover: 1756.07
- date: 2005-02-15
  currency: PLN
  open: 116.0
  high: 119.5
  low: 116.0
  close: 117.0
  volume: 2240
  number_of_transactions: 48
  turnover: 528.31
- date: 2005-02-16
  currency: PLN
  open: 117.5
  high: 119.5
  low: 115.0
  close: 119.5
  volume: 769
  number_of_transactions: 20
  turnover: 181.75
- date: 2005-02-17
  currency: PLN
  open: 119.0
  high: 119.0
  low: 116.0
  close: 117.5
  volume: 553
  number_of_transactions: 10
  turnover: 129.15
- date: 2005-02-18
  currency: PLN
  open: 115.0
  high: 116.5
  low: 112.0
  close: 115.5
  volume: 12411
  number_of_transactions: 42
  turnover: 2790.98
- date: 2005-02-21
  currency: PLN
  open: 113.0
  high: 114.0
  low: 108.5
  close: 108.5
  volume: 1755
  number_of_transactions: 39
  turnover: 390.28
- date: 2005-02-22
  currency: PLN
  open: 109.0
  high: 109.0
  low: 107.0
  close: 109.0
  volume: 1756
  number_of_transactions: 30
  turnover: 379.48
- date: 2005-02-23
  currency: PLN
  open: 109.0
  high: 109.5
  low: 108.0
  close: 109.0
  volume: 655
  number_of_transactions: 16
  turnover: 142.5
- date: 2005-02-24
  currency: PLN
  open: 108.0
  high: 108.0
  low: 105.5
  close: 107.0
  volume: 2313
  number_of_transactions: 27
  turnover: 494.93
- date: 2005-02-25
  currency: PLN
  open: 107.0
  high: 108.0
  low: 103.0
  close: 108.0
  volume: 5211
  number_of_transactions: 47
  turnover: 1101.65
- date: 2005-02-28
  currency: PLN
  open: 107.5
  high: 109.5
  low: 105.5
  close: 109.5
  volume: 1310
  number_of_transactions: 27
  turnover: 282.73
- date: 2005-03-01
  currency: PLN
  open: 110.0
  high: 110.5
  low: 109.0
  close: 110.0
  volume: 753
  number_of_transactions: 17
  turnover: 165.74
- date: 2005-03-02
  currency: PLN
  open: 110.5
  high: 112.0
  low: 110.5
  close: 112.0
  volume: 1469
  number_of_transactions: 18
  turnover: 326.05
- date: 2005-03-03
  currency: PLN
  open: 112.0
  high: 112.0
  low: 108.5
  close: 112.0
  volume: 908
  number_of_transactions: 21
  turnover: 202.73
- date: 2005-03-04
  currency: PLN
  open: 111.0
  high: 111.5
  low: 109.5
  close: 109.5
  volume: 5449
  number_of_transactions: 10
  turnover: 1198.42
- date: 2005-03-07
  currency: PLN
  open: 111.5
  high: 111.5
  low: 110.0
  close: 110.0
  volume: 410
  number_of_transactions: 2
  turnover: 90.23
- date: 2005-03-08
  currency: PLN
  open: 110.0
  high: 110.5
  low: 110.0
  close: 110.5
  volume: 593
  number_of_transactions: 5
  turnover: 130.55
- date: 2005-03-09
  currency: PLN
  open: 110.0
  high: 110.5
  low: 109.0
  close: 110.5
  volume: 2282
  number_of_transactions: 11
  turnover: 498.17
- date: 2005-03-10
  currency: PLN
  open: 109.0
  high: 110.5
  low: 108.0
  close: 110.5
  volume: 71
  number_of_transactions: 6
  turnover: 15.48
- date: 2005-03-11
  currency: PLN
  open: 110.0
  high: 110.0
  low: 110.0
  close: 110.0
  volume: 43
  number_of_transactions: 3
  turnover: 9.46
- date: 2005-03-14
  currency: PLN
  open: 107.0
  high: 108.0
  low: 107.0
  close: 107.5
  volume: 3115
  number_of_transactions: 13
  turnover: 669.44
- date: 2005-03-15
  currency: PLN
  open: 107.0
  high: 108.0
  low: 106.0
  close: 107.0
  volume: 129
  number_of_transactions: 11
  turnover: 27.61
- date: 2005-03-16
  currency: PLN
  open: 105.0
  high: 106.5
  low: 105.0
  close: 106.5
  volume: 33
  number_of_transactions: 2
  turnover: 6.97
- date: 2005-03-17
  currency: PLN
  open: 103.5
  high: 103.5
  low: 98.2
  close: 102.0
  volume: 2324
  number_of_transactions: 60
  turnover: 467.11
- date: 2005-03-18
  currency: PLN
  open: 100.0
  high: 106.0
  low: 100.0
  close: 106.0
  volume: 367
  number_of_transactions: 12
  turnover: 76.02
- date: 2005-03-21
  currency: PLN
  open: 105.0
  high: 106.0
  low: 102.0
  close: 102.0
  volume: 1073
  number_of_transactions: 21
  turnover: 226.11
- date: 2005-03-22
  currency: PLN
  open: 102.0
  high: 104.0
  low: 102.0
  close: 102.0
  volume: 2828
  number_of_transactions: 37
  turnover: 583.06
- date: 2005-03-23
  currency: PLN
  open: 103.0
  high: 103.0
  low: 99.5
  close: 102.5
  volume: 4740
  number_of_transactions: 24
  turnover: 949.03
- date: 2005-03-24
  currency: PLN
  open: 101.0
  high: 102.5
  low: 100.5
  close: 101.5
  volume: 1818
  number_of_transactions: 16
  turnover: 366.47
- date: 2005-03-29
  currency: PLN
  open: 102.0
  high: 105.5
  low: 102.0
  close: 102.0
  volume: 987
  number_of_transactions: 20
  turnover: 202.54
- date: 2005-03-30
  currency: PLN
  open: 102.0
  high: 103.5
  low: 101.5
  close: 103.0
  volume: 157
  number_of_transactions: 7
  turnover: 32.01
- date: 2005-03-31
  currency: PLN
  open: 103.5
  high: 104.5
  low: 103.0
  close: 103.0
  volume: 741
  number_of_transactions: 13
  turnover: 153.01
- date: 2005-04-01
  currency: PLN
  open: 102.5
  high: 102.5
  low: 101.5
  close: 101.5
  volume: 478
  number_of_transactions: 10
  turnover: 97.71
- date: 2005-04-04
  currency: PLN
  open: 101.5
  high: 101.5
  low: 99.6
  close: 101.5
  volume: 746
  number_of_transactions: 12
  turnover: 150.37
- date: 2005-04-05
  currency: PLN
  open: 102.0
  high: 102.0
  low: 100.0
  close: 102.0
  volume: 561
  number_of_transactions: 16
  turnover: 113.45
- date: 2005-04-06
  currency: PLN
  open: 100.0
  high: 105.0
  low: 100.0
  close: 105.0
  volume: 1303
  number_of_transactions: 22
  turnover: 265.75
- date: 2005-04-07
  currency: PLN
  open: 104.0
  high: 105.0
  low: 103.0
  close: 104.0
  volume: 298
  number_of_transactions: 8
  turnover: 62.02
- date: 2005-04-11
  currency: PLN
  open: 103.0
  high: 104.0
  low: 101.0
  close: 104.0
  volume: 694
  number_of_transactions: 16
  turnover: 142.8
- date: 2005-04-12
  currency: PLN
  open: 102.0
  high: 103.5
  low: 101.5
  close: 103.0
  volume: 716
  number_of_transactions: 13
  turnover: 146.39
- date: 2005-04-13
  currency: PLN
  open: 101.0
  high: 102.5
  low: 100.5
  close: 102.5
  volume: 42
  number_of_transactions: 5
  turnover: 8.57
- date: 2005-04-14
  currency: PLN
  open: 101.0
  high: 101.0
  low: 100.5
  close: 101.0
  volume: 1796
  number_of_transactions: 14
  turnover: 361.89
- date: 2005-04-15
  currency: PLN
  open: 100.5
  high: 100.5
  low: 100.0
  close: 100.5
  volume: 460
  number_of_transactions: 10
  turnover: 92.31
- date: 2005-04-18
  currency: PLN
  open: 99.0
  high: 100.5
  low: 98.1
  close: 100.0
  volume: 3675
  number_of_transactions: 33
  turnover: 724.11
- date: 2005-04-19
  currency: PLN
  open: 99.0
  high: 99.0
  low: 99.0
  close: 99.0
  volume: 120
  number_of_transactions: 5
  turnover: 23.76
- date: 2005-04-20
  currency: PLN
  open: 100.0
  high: 100.0
  low: 98.5
  close: 98.6
  volume: 5180
  number_of_transactions: 5
  turnover: 1025.91
- date: 2005-04-21
  currency: PLN
  open: 98.5
  high: 102.0
  low: 98.5
  close: 102.0
  volume: 3108
  number_of_transactions: 19
  turnover: 623.6
- date: 2005-04-22
  currency: PLN
  open: 102.0
  high: 103.5
  low: 102.0
  close: 103.5
  volume: 625
  number_of_transactions: 12
  turnover: 127.59
- date: 2005-04-25
  currency: PLN
  open: 105.5
  high: 105.5
  low: 105.0
  close: 105.0
  volume: 6722
  number_of_transactions: 28
  turnover: 1411.68
- date: 2005-04-26
  currency: PLN
  open: 105.0
  high: 105.0
  low: 101.5
  close: 104.0
  volume: 3912
  number_of_transactions: 26
  turnover: 807.0
- date: 2005-04-27
  currency: PLN
  open: 101.5
  high: 104.0
  low: 101.5
  close: 102.0
  volume: 291
  number_of_transactions: 4
  turnover: 60.08
- date: 2005-04-28
  currency: PLN
  open: 102.0
  high: 102.0
  low: 102.0
  close: 102.0
  volume: 31
  number_of_transactions: 2
  turnover: 6.32
- date: 2005-04-29
  currency: PLN
  open: 103.5
  high: 109.0
  low: 103.5
  close: 109.0
  volume: 2131
  number_of_transactions: 40
  turnover: 456.19
- date: 2005-05-02
  currency: PLN
  open: 106.5
  high: 107.0
  low: 106.0
  close: 106.0
  volume: 232
  number_of_transactions: 13
  turnover: 49.37
- date: 2005-05-04
  currency: PLN
  open: 107.0
  high: 107.0
  low: 106.0
  close: 106.0
  volume: 420
  number_of_transactions: 9
  turnover: 89.05
- date: 2005-05-05
  currency: PLN
  open: 105.0
  high: 106.0
  low: 103.0
  close: 104.0
  volume: 888
  number_of_transactions: 22
  turnover: 184.77
- date: 2005-05-06
  currency: PLN
  open: 106.5
  high: 107.0
  low: 104.5
  close: 106.0
  volume: 2878
  number_of_transactions: 42
  turnover: 607.94
- date: 2005-05-09
  currency: PLN
  open: 106.0
  high: 106.0
  low: 106.0
  close: 106.0
  volume: 32
  number_of_transactions: 2
  turnover: 6.78
- date: 2005-05-10
  currency: PLN
  open: 107.0
  high: 108.0
  low: 106.0
  close: 106.0
  volume: 42
  number_of_transactions: 4
  turnover: 9.01
- date: 2005-05-11
  currency: PLN
  open: 106.0
  high: 106.0
  low: 106.0
  close: 106.0
  volume: 5
  number_of_transactions: 1
  turnover: 1.06
- date: 2005-05-12
  currency: PLN
  open: 107.0
  high: 107.0
  low: 106.0
  close: 106.0
  volume: 537
  number_of_transactions: 3
  turnover: 113.85
- date: 2005-05-13
  currency: PLN
  open: 106.0
  high: 106.0
  low: 106.0
  close: 106.0
  volume: 76
  number_of_transactions: 5
  turnover: 16.11
- date: 2005-05-16
  currency: PLN
  open: 107.0
  high: 107.0
  low: 106.0
  close: 107.0
  volume: 105
  number_of_transactions: 7
  turnover: 22.32
- date: 2005-05-17
  currency: PLN
  open: 107.0
  high: 107.0
  low: 107.0
  close: 107.0
  volume: 520
  number_of_transactions: 6
  turnover: 111.28
- date: 2005-05-18
  currency: PLN
  open: 107.0
  high: 107.0
  low: 106.0
  close: 106.5
  volume: 1008
  number_of_transactions: 19
  turnover: 214.6
- date: 2005-05-19
  currency: PLN
  open: 109.0
  high: 109.5
  low: 108.0
  close: 108.0
  volume: 1516
  number_of_transactions: 24
  turnover: 328.86
- date: 2005-05-20
  currency: PLN
  open: 108.0
  high: 109.0
  low: 106.5
  close: 108.0
  volume: 1138
  number_of_transactions: 14
  turnover: 246.46
- date: 2005-05-23
  currency: PLN
  open: 108.0
  high: 110.0
  low: 108.0
  close: 110.0
  volume: 1329
  number_of_transactions: 16
  turnover: 290.49
- date: 2005-05-24
  currency: PLN
  open: 108.0
  high: 108.0
  low: 108.0
  close: 108.0
  volume: 313
  number_of_transactions: 6
  turnover: 67.61
- date: 2005-05-25
  currency: PLN
  open: 109.0
  high: 111.0
  low: 109.0
  close: 111.0
  volume: 682
  number_of_transactions: 10
  turnover: 150.19
- date: 2005-05-27
  currency: PLN
  open: 111.0
  high: 111.0
  low: 107.5
  close: 109.5
  volume: 302
  number_of_transactions: 10
  turnover: 65.96
- date: 2005-05-30
  currency: PLN
  open: 111.0
  high: 111.5
  low: 110.0
  close: 111.5
  volume: 1060
  number_of_transactions: 21
  turnover: 234.83
- date: 2005-05-31
  currency: PLN
  open: 112.0
  high: 113.0
  low: 111.0
  close: 113.0
  volume: 606
  number_of_transactions: 14
  turnover: 135.34
- date: 2005-06-01
  currency: PLN
  open: 111.0
  high: 113.0
  low: 111.0
  close: 113.0
  volume: 81
  number_of_transactions: 6
  turnover: 18.29
- date: 2005-06-02
  currency: PLN
  open: 112.5
  high: 112.5
  low: 111.5
  close: 111.5
  volume: 110
  number_of_transactions: 3
  turnover: 24.54
- date: 2005-06-03
  currency: PLN
  open: 113.0
  high: 113.0
  low: 109.0
  close: 112.5
  volume: 2054
  number_of_transactions: 18
  turnover: 457.17
- date: 2005-06-06
  currency: PLN
  open: 114.0
  high: 114.0
  low: 111.0
  close: 111.0
  volume: 357
  number_of_transactions: 8
  turnover: 79.64
- date: 2005-06-07
  currency: PLN
  open: 111.0
  high: 111.5
  low: 108.5
  close: 111.5
  volume: 897
  number_of_transactions: 28
  turnover: 197.7
- date: 2005-06-08
  currency: PLN
  open: 111.5
  high: 111.5
  low: 109.0
  close: 111.0
  volume: 387
  number_of_transactions: 11
  turnover: 85.47
- date: 2005-06-09
  currency: PLN
  open: 111.5
  high: 111.5
  low: 109.0
  close: 111.0
  volume: 81
  number_of_transactions: 7
  turnover: 17.85
- date: 2005-06-10
  currency: PLN
  open: 109.0
  high: 110.0
  low: 108.0
  close: 109.0
  volume: 1461
  number_of_transactions: 22
  turnover: 317.89
- date: 2005-06-13
  currency: PLN
  open: 109.0
  high: 109.0
  low: 107.0
  close: 108.5
  volume: 455
  number_of_transactions: 17
  turnover: 98.43
- date: 2005-06-14
  currency: PLN
  open: 107.5
  high: 107.5
  low: 106.5
  close: 107.5
  volume: 41
  number_of_transactions: 7
  turnover: 8.79
- date: 2005-06-15
  currency: PLN
  open: 107.0
  high: 108.0
  low: 107.0
  close: 108.0
  volume: 329
  number_of_transactions: 9
  turnover: 70.47
- date: 2005-06-16
  currency: PLN
  open: 111.0
  high: 111.0
  low: 107.0
  close: 109.5
  volume: 4938
  number_of_transactions: 42
  turnover: 1068.27
- date: 2005-06-17
  currency: PLN
  open: 109.5
  high: 109.5
  low: 107.5
  close: 109.5
  volume: 823
  number_of_transactions: 23
  turnover: 178.8
- date: 2005-06-20
  currency: PLN
  open: 108.5
  high: 111.0
  low: 108.5
  close: 111.0
  volume: 727
  number_of_transactions: 26
  turnover: 160.38
- date: 2005-06-21
  currency: PLN
  open: 111.0
  high: 111.5
  low: 111.0
  close: 111.5
  volume: 774
  number_of_transactions: 15
  turnover: 172.39
- date: 2005-06-22
  currency: PLN
  open: 111.5
  high: 111.5
  low: 110.0
  close: 111.5
  volume: 619
  number_of_transactions: 17
  turnover: 137.93
- date: 2005-06-23
  currency: PLN
  open: 111.5
  high: 115.0
  low: 111.5
  close: 115.0
  volume: 2030
  number_of_transactions: 34
  turnover: 458.94
- date: 2005-06-24
  currency: PLN
  open: 114.0
  high: 117.5
  low: 113.5
  close: 117.5
  volume: 5015
  number_of_transactions: 37
  turnover: 1154.0
- date: 2005-06-27
  currency: PLN
  open: 115.5
  high: 117.0
  low: 115.5
  close: 117.0
  volume: 2540
  number_of_transactions: 13
  turnover: 593.84
- date: 2005-06-28
  currency: PLN
  open: 116.0
  high: 118.0
  low: 116.0
  close: 118.0
  volume: 1622
  number_of_transactions: 19
  turnover: 380.29
- date: 2005-06-29
  currency: PLN
  open: 119.0
  high: 119.5
  low: 118.0
  close: 119.0
  volume: 1362
  number_of_transactions: 24
  turnover: 324.42
- date: 2005-06-30
  currency: PLN
  open: 119.0
  high: 119.5
  low: 117.0
  close: 119.5
  volume: 392
  number_of_transactions: 10
  turnover: 93.24
- date: 2005-07-01
  currency: PLN
  open: 119.5
  high: 119.5
  low: 117.0
  close: 117.0
  volume: 4683
  number_of_transactions: 18
  turnover: 1104.83
- date: 2005-07-04
  currency: PLN
  open: 118.5
  high: 118.5
  low: 117.0
  close: 117.5
  volume: 3331
  number_of_transactions: 24
  turnover: 780.9
- date: 2005-07-05
  currency: PLN
  open: 117.0
  high: 117.0
  low: 115.5
  close: 115.5
  volume: 1114
  number_of_transactions: 9
  turnover: 259.49
- date: 2005-07-06
  currency: PLN
  open: 115.5
  high: 116.0
  low: 113.5
  close: 115.0
  volume: 1261
  number_of_transactions: 10
  turnover: 289.95
- date: 2005-07-07
  currency: PLN
  open: 113.5
  high: 117.0
  low: 113.5
  close: 116.5
  volume: 1315
  number_of_transactions: 17
  turnover: 300.43
- date: 2005-07-08
  currency: PLN
  open: 114.5
  high: 117.5
  low: 114.5
  close: 117.5
  volume: 3117
  number_of_transactions: 9
  turnover: 732.34
- date: 2005-07-11
  currency: PLN
  open: 118.0
  high: 118.0
  low: 118.0
  close: 118.0
  volume: 15
  number_of_transactions: 2
  turnover: 3.54
- date: 2005-07-12
  currency: PLN
  open: 118.0
  high: 118.0
  low: 118.0
  close: 118.0
  volume: 10
  number_of_transactions: 1
  turnover: 2.36
- date: 2005-07-13
  currency: PLN
  open: 118.0
  high: 118.0
  low: 116.0
  close: 116.0
  volume: 37
  number_of_transactions: 3
  turnover: 8.62
- date: 2005-07-14
  currency: PLN
  open: 116.0
  high: 116.0
  low: 114.0
  close: 116.0
  volume: 325
  number_of_transactions: 6
  turnover: 75.08
- date: 2005-07-15
  currency: PLN
  open: 117.0
  high: 117.0
  low: 114.0
  close: 116.0
  volume: 157
  number_of_transactions: 5
  turnover: 36.35
- date: 2005-07-18
  currency: PLN
  open: 116.0
  high: 116.0
  low: 116.0
  close: 116.0
  volume: 29
  number_of_transactions: 2
  turnover: 6.73
- date: 2005-07-19
  currency: PLN
  open: 114.0
  high: 116.0
  low: 114.0
  close: 115.0
  volume: 650
  number_of_transactions: 8
  turnover: 149.63
- date: 2005-07-20
  currency: PLN
  open: 117.0
  high: 117.0
  low: 113.5
  close: 113.5
  volume: 238
  number_of_transactions: 5
  turnover: 54.46
- date: 2005-07-21
  currency: PLN
  open: 113.5
  high: 113.5
  low: 113.5
  close: 113.5
  volume: 27
  number_of_transactions: 2
  turnover: 6.13
- date: 2005-07-22
  currency: PLN
  open: 113.5
  high: 115.0
  low: 113.5
  close: 115.0
  volume: 174
  number_of_transactions: 6
  turnover: 39.58
- date: 2005-07-25
  currency: PLN
  open: 115.0
  high: 116.0
  low: 115.0
  close: 116.0
  volume: 471
  number_of_transactions: 6
  turnover: 108.43
- date: 2005-07-26
  currency: PLN
  open: 114.0
  high: 115.5
  low: 112.5
  close: 115.5
  volume: 719
  number_of_transactions: 12
  turnover: 165.57
- date: 2005-07-27
  currency: PLN
  open: 112.5
  high: 117.0
  low: 112.5
  close: 117.0
  volume: 1123
  number_of_transactions: 17
  turnover: 261.89
- date: 2005-07-28
  currency: PLN
  open: 116.0
  high: 118.0
  low: 116.0
  close: 118.0
  volume: 765
  number_of_transactions: 15
  turnover: 179.91
- date: 2005-07-29
  currency: PLN
  open: 115.5
  high: 121.0
  low: 115.0
  close: 121.0
  volume: 3364
  number_of_transactions: 29
  turnover: 802.48
- date: 2005-08-01
  currency: PLN
  open: 120.0
  high: 122.0
  low: 120.0
  close: 122.0
  volume: 192
  number_of_transactions: 6
  turnover: 46.5
- date: 2005-08-02
  currency: PLN
  open: 121.0
  high: 125.5
  low: 121.0
  close: 125.5
  volume: 1267
  number_of_transactions: 29
  turnover: 315.03
- date: 2005-08-03
  currency: PLN
  open: 123.0
  high: 126.0
  low: 123.0
  close: 125.0
  volume: 790
  number_of_transactions: 11
  turnover: 197.7
- date: 2005-08-04
  currency: PLN
  open: 125.0
  high: 125.5
  low: 120.5
  close: 125.5
  volume: 629
  number_of_transactions: 21
  turnover: 155.33
- date: 2005-08-05
  currency: PLN
  open: 125.0
  high: 126.0
  low: 125.0
  close: 126.0
  volume: 75
  number_of_transactions: 3
  turnover: 18.84
- date: 2005-08-08
  currency: PLN
  open: 125.0
  high: 125.0
  low: 120.0
  close: 120.0
  volume: 3034
  number_of_transactions: 36
  turnover: 736.86
- date: 2005-08-09
  currency: PLN
  open: 120.0
  high: 123.0
  low: 120.0
  close: 123.0
  volume: 305
  number_of_transactions: 6
  turnover: 74.87
- date: 2005-08-10
  currency: PLN
  open: 121.0
  high: 123.0
  low: 120.0
  close: 123.0
  volume: 520
  number_of_transactions: 14
  turnover: 126.51
- date: 2005-08-11
  currency: PLN
  open: 121.0
  high: 121.0
  low: 121.0
  close: 121.0
  volume: 27
  number_of_transactions: 1
  turnover: 6.53
- date: 2005-08-12
  currency: PLN
  open: 119.0
  high: 121.0
  low: 119.0
  close: 121.0
  volume: 250
  number_of_transactions: 5
  turnover: 60.3
- date: 2005-08-16
  currency: PLN
  open: 119.0
  high: 121.0
  low: 119.0
  close: 121.0
  volume: 619
  number_of_transactions: 10
  turnover: 148.94
- date: 2005-08-17
  currency: PLN
  open: 118.5
  high: 120.0
  low: 118.5
  close: 120.0
  volume: 262
  number_of_transactions: 7
  turnover: 62.84
- date: 2005-08-18
  currency: PLN
  open: 118.5
  high: 121.5
  low: 118.0
  close: 121.5
  volume: 1331
  number_of_transactions: 13
  turnover: 320.99
- date: 2005-08-19
  currency: PLN
  open: 121.5
  high: 121.5
  low: 121.0
  close: 121.5
  volume: 134
  number_of_transactions: 5
  turnover: 32.47
- date: 2005-08-22
  currency: PLN
  open: 119.5
  high: 122.5
  low: 119.5
  close: 122.0
  volume: 168
  number_of_transactions: 7
  turnover: 40.91
- date: 2005-08-23
  currency: PLN
  open: 121.0
  high: 121.0
  low: 121.0
  close: 121.0
  volume: 191
  number_of_transactions: 2
  turnover: 46.22
- date: 2005-08-24
  currency: PLN
  open: 119.0
  high: 122.0
  low: 119.0
  close: 122.0
  volume: 530
  number_of_transactions: 11
  turnover: 126.77
- date: 2005-08-25
  currency: PLN
  open: 121.5
  high: 121.5
  low: 119.0
  close: 121.0
  volume: 363
  number_of_transactions: 11
  turnover: 87.71
- date: 2005-08-26
  currency: PLN
  open: 121.0
  high: 122.0
  low: 121.0
  close: 122.0
  volume: 7384
  number_of_transactions: 4
  turnover: 1786.94
- date: 2005-08-29
  currency: PLN
  open: 120.5
  high: 122.5
  low: 120.5
  close: 121.0
  volume: 563
  number_of_transactions: 7
  turnover: 137.73
- date: 2005-08-30
  currency: PLN
  open: 122.5
  high: 125.0
  low: 119.5
  close: 125.0
  volume: 779
  number_of_transactions: 22
  turnover: 191.49
- date: 2005-08-31
  currency: PLN
  open: 125.0
  high: 126.0
  low: 123.0
  close: 125.0
  volume: 454
  number_of_transactions: 13
  turnover: 113.2
- date: 2005-09-01
  currency: PLN
  open: 122.5
  high: 127.0
  low: 122.5
  close: 125.5
  volume: 684
  number_of_transactions: 15
  turnover: 171.31
- date: 2005-09-02
  currency: PLN
  open: 123.5
  high: 125.0
  low: 123.0
  close: 125.0
  volume: 220
  number_of_transactions: 4
  turnover: 54.93
- date: 2005-09-05
  currency: PLN
  open: 125.5
  high: 125.5
  low: 125.0
  close: 125.0
  volume: 71
  number_of_transactions: 6
  turnover: 17.81
- date: 2005-09-06
  currency: PLN
  open: 125.0
  high: 126.0
  low: 125.0
  close: 125.0
  volume: 376
  number_of_transactions: 12
  turnover: 94.46
- date: 2005-09-07
  currency: PLN
  open: 125.5
  high: 125.5
  low: 125.0
  close: 125.0
  volume: 35
  number_of_transactions: 3
  turnover: 8.76
- date: 2005-09-08
  currency: PLN
  open: 123.0
  high: 125.0
  low: 123.0
  close: 125.0
  volume: 183
  number_of_transactions: 9
  turnover: 45.5
- date: 2005-09-09
  currency: PLN
  open: 122.5
  high: 125.0
  low: 122.5
  close: 125.0
  volume: 723
  number_of_transactions: 14
  turnover: 180.12
- date: 2005-09-12
  currency: PLN
  open: 124.5
  high: 125.0
  low: 123.0
  close: 125.0
  volume: 402
  number_of_transactions: 12
  turnover: 100.49
- date: 2005-09-13
  currency: PLN
  open: 123.5
  high: 125.5
  low: 123.5
  close: 125.5
  volume: 197
  number_of_transactions: 8
  turnover: 49.16
- date: 2005-09-14
  currency: PLN
  open: 125.0
  high: 126.0
  low: 124.0
  close: 126.0
  volume: 253
  number_of_transactions: 13
  turnover: 63.44
- date: 2005-09-15
  currency: PLN
  open: 126.5
  high: 127.5
  low: 126.5
  close: 127.5
  volume: 159
  number_of_transactions: 7
  turnover: 40.4
- date: 2005-09-16
  currency: PLN
  open: 128.0
  high: 130.5
  low: 127.5
  close: 130.5
  volume: 682
  number_of_transactions: 23
  turnover: 176.37
- date: 2005-09-19
  currency: PLN
  open: 131.0
  high: 131.5
  low: 131.0
  close: 131.0
  volume: 35
  number_of_transactions: 5
  turnover: 9.18
- date: 2005-09-20
  currency: PLN
  open: 131.0
  high: 131.0
  low: 128.0
  close: 130.5
  volume: 263
  number_of_transactions: 14
  turnover: 68.3
- date: 2005-09-21
  currency: PLN
  open: 128.5
  high: 131.5
  low: 128.5
  close: 131.5
  volume: 210
  number_of_transactions: 5
  turnover: 54.61
- date: 2005-09-22
  currency: PLN
  open: 129.5
  high: 131.5
  low: 129.0
  close: 131.5
  volume: 538
  number_of_transactions: 13
  turnover: 141.21
- date: 2005-09-23
  currency: PLN
  open: 130.0
  high: 131.0
  low: 130.0
  close: 131.0
  volume: 962
  number_of_transactions: 8
  turnover: 251.56
- date: 2005-09-26
  currency: PLN
  open: 132.0
  high: 134.0
  low: 131.5
  close: 134.0
  volume: 275
  number_of_transactions: 7
  turnover: 72.48
- date: 2005-09-27
  currency: PLN
  open: 134.0
  high: 137.0
  low: 134.0
  close: 137.0
  volume: 430
  number_of_transactions: 12
  turnover: 116.14
- date: 2005-09-28
  currency: PLN
  open: 137.0
  high: 138.0
  low: 134.5
  close: 138.0
  volume: 995
  number_of_transactions: 17
  turnover: 274.26
- date: 2005-09-29
  currency: PLN
  open: 136.0
  high: 138.0
  low: 136.0
  close: 138.0
  volume: 254
  number_of_transactions: 14
  turnover: 69.52
- date: 2005-09-30
  currency: PLN
  open: 136.0
  high: 139.5
  low: 136.0
  close: 139.5
  volume: 246
  number_of_transactions: 12
  turnover: 68.23
- date: 2005-10-03
  currency: PLN
  open: 139.0
  high: 139.5
  low: 139.0
  close: 139.0
  volume: 30
  number_of_transactions: 4
  turnover: 8.36
- date: 2005-10-04
  currency: PLN
  open: 137.0
  high: 139.5
  low: 137.0
  close: 139.5
  volume: 41
  number_of_transactions: 6
  turnover: 11.35
- date: 2005-10-05
  currency: PLN
  open: 139.5
  high: 139.5
  low: 138.0
  close: 138.0
  volume: 73
  number_of_transactions: 4
  turnover: 20.18
- date: 2005-10-06
  currency: PLN
  open: 138.5
  high: 138.5
  low: 138.0
  close: 138.0
  volume: 158
  number_of_transactions: 10
  turnover: 43.69
- date: 2005-10-07
  currency: PLN
  open: 139.0
  high: 139.0
  low: 136.5
  close: 138.0
  volume: 200
  number_of_transactions: 12
  turnover: 55.2
- date: 2005-10-10
  currency: PLN
  open: 137.0
  high: 139.5
  low: 136.0
  close: 139.5
  volume: 78
  number_of_transactions: 8
  turnover: 21.6
- date: 2005-11-22
  currency: PLN
  open: 142.5
  high: 144.0
  low: 142.5
  close: 143.5
  volume: 314
  number_of_transactions: 19
  turnover: 89.62
- date: 2005-11-23
  currency: PLN
  open: 144.0
  high: 144.0
  low: 144.0
  close: 144.0
  volume: 687
  number_of_transactions: 14
  turnover: 197.86
- date: 2005-11-24
  currency: PLN
  open: 143.0
  high: 144.0
  low: 140.0
  close: 144.0
  volume: 687
  number_of_transactions: 18
  turnover: 196.24
- date: 2005-11-25
  currency: PLN
  open: 144.0
  high: 145.0
  low: 141.5
  close: 143.5
  volume: 339
  number_of_transactions: 12
  turnover: 97.1
- date: 2005-11-28
  currency: PLN
  open: 144.5
  high: 146.0
  low: 142.5
  close: 146.0
  volume: 406
  number_of_transactions: 21
  turnover: 117.38
- date: 2005-11-29
  currency: PLN
  open: 147.0
  high: 148.0
  low: 144.5
  close: 148.0
  volume: 328
  number_of_transactions: 20
  turnover: 96.13
- date: 2005-11-30
  currency: PLN
  open: 148.0
  high: 150.0
  low: 146.0
  close: 150.0
  volume: 268
  number_of_transactions: 15
  turnover: 79.88
- date: 2005-12-01
  currency: PLN
  open: 150.0
  high: 151.0
  low: 150.0
  close: 151.0
  volume: 220
  number_of_transactions: 8
  turnover: 66.28
- date: 2005-12-02
  currency: PLN
  open: 151.0
  high: 152.0
  low: 151.0
  close: 152.0
  volume: 57
  number_of_transactions: 8
  turnover: 17.3
- date: 2005-12-05
  currency: PLN
  open: 154.0
  high: 154.0
  low: 149.0
  close: 154.0
  volume: 227
  number_of_transactions: 17
  turnover: 69.22
- date: 2005-12-06
  currency: PLN
  open: 155.0
  high: 155.0
  low: 152.0
  close: 155.0
  volume: 90
  number_of_transactions: 8
  turnover: 27.74
- date: 2005-12-07
  currency: PLN
  open: 153.0
  high: 157.0
  low: 153.0
  close: 157.0
  volume: 265
  number_of_transactions: 18
  turnover: 82.16
- date: 2005-12-08
  currency: PLN
  open: 156.0
  high: 157.5
  low: 155.0
  close: 157.5
  volume: 325
  number_of_transactions: 17
  turnover: 102.02
- date: 2005-12-09
  currency: PLN
  open: 157.5
  high: 157.5
  low: 157.0
  close: 157.5
  volume: 538
  number_of_transactions: 14
  turnover: 169.37
- date: 2005-12-12
  currency: PLN
  open: 156.5
  high: 157.5
  low: 151.5
  close: 157.5
  volume: 215
  number_of_transactions: 12
  turnover: 67.6
- date: 2005-12-13
  currency: PLN
  open: 154.5
  high: 158.0
  low: 154.5
  close: 158.0
  volume: 826
  number_of_transactions: 14
  turnover: 260.03
- date: 2005-12-14
  currency: PLN
  open: 160.0
  high: 164.0
  low: 160.0
  close: 164.0
  volume: 1362
  number_of_transactions: 27
  turnover: 436.39
- date: 2005-12-15
  currency: PLN
  open: 162.0
  high: 164.0
  low: 158.0
  close: 160.5
  volume: 408
  number_of_transactions: 22
  turnover: 130.94
- date: 2005-12-16
  currency: PLN
  open: 158.5
  high: 165.0
  low: 158.5
  close: 165.0
  volume: 527
  number_of_transactions: 32
  turnover: 171.0
- date: 2005-12-19
  currency: PLN
  open: 170.0
  high: 172.0
  low: 169.0
  close: 171.0
  volume: 1254
  number_of_transactions: 49
  turnover: 428.66
- date: 2005-12-20
  currency: PLN
  open: 170.5
  high: 172.0
  low: 169.0
  close: 171.0
  volume: 925
  number_of_transactions: 18
  turnover: 317.55
- date: 2005-12-21
  currency: PLN
  open: 171.0
  high: 172.0
  low: 170.0
  close: 170.0
  volume: 421
  number_of_transactions: 12
  turnover: 143.73
- date: 2005-12-22
  currency: PLN
  open: 170.0
  high: 170.0
  low: 169.0
  close: 170.0
  volume: 281
  number_of_transactions: 10
  turnover: 95.39
- date: 2005-12-23
  currency: PLN
  open: 170.0
  high: 170.0
  low: 168.0
  close: 170.0
  volume: 335
  number_of_transactions: 13
  turnover: 112.98
- date: 2005-12-27
  currency: PLN
  open: 170.0
  high: 170.0
  low: 168.0
  close: 169.0
  volume: 287
  number_of_transactions: 12
  turnover: 97.21
- date: 2005-12-28
  currency: PLN
  open: 168.0
  high: 169.5
  low: 166.5
  close: 169.5
  volume: 563
  number_of_transactions: 21
  turnover: 188.88
- date: 2005-12-29
  currency: PLN
  open: 169.0
  high: 170.5
  low: 166.5
  close: 170.5
  volume: 373
  number_of_transactions: 21
  turnover: 126.01
- date: 2005-12-30
  currency: PLN
  open: 167.5
  high: 171.0
  low: 167.5
  close: 168.0
  volume: 617
  number_of_transactions: 16
  turnover: 207.58
- date: 2006-01-02
  currency: PLN
  open: 168.0
  high: 170.5
  low: 168.0
  close: 170.5
  volume: 6110
  number_of_transactions: 7
  turnover: 2058.46
- date: 2006-01-03
  currency: PLN
  open: 174.0
  high: 175.0
  low: 171.0
  close: 175.0
  volume: 12980
  number_of_transactions: 64
  turnover: 4446.35
- date: 2006-01-04
  currency: PLN
  open: 177.0
  high: 177.0
  low: 169.0
  close: 175.0
  volume: 966
  number_of_transactions: 30
  turnover: 336.22
- date: 2006-01-05
  currency: PLN
  open: 175.0
  high: 175.0
  low: 169.0
  close: 175.0
  volume: 983
  number_of_transactions: 25
  turnover: 342.0
- date: 2006-01-06
  currency: PLN
  open: 175.5
  high: 175.5
  low: 172.5
  close: 175.0
  volume: 383
  number_of_transactions: 20
  turnover: 132.96
- date: 2006-01-09
  currency: PLN
  open: 175.0
  high: 175.0
  low: 172.5
  close: 175.0
  volume: 401
  number_of_transactions: 25
  turnover: 139.91
- date: 2006-01-10
  currency: PLN
  open: 175.5
  high: 175.5
  low: 172.0
  close: 172.0
  volume: 345
  number_of_transactions: 12
  turnover: 120.52
- date: 2006-01-11
  currency: PLN
  open: 170.0
  high: 174.0
  low: 170.0
  close: 174.0
  volume: 351
  number_of_transactions: 14
  turnover: 121.68
- date: 2006-01-12
  currency: PLN
  open: 174.5
  high: 175.0
  low: 174.0
  close: 174.0
  volume: 6350
  number_of_transactions: 24
  turnover: 2210.82
- date: 2006-01-13
  currency: PLN
  open: 174.0
  high: 174.5
  low: 174.0
  close: 174.5
  volume: 247
  number_of_transactions: 7
  turnover: 85.97
- date: 2006-01-16
  currency: PLN
  open: 174.5
  high: 174.5
  low: 174.0
  close: 174.0
  volume: 129
  number_of_transactions: 8
  turnover: 44.99
- date: 2006-01-17
  currency: PLN
  open: 173.5
  high: 175.0
  low: 171.5
  close: 175.0
  volume: 4153
  number_of_transactions: 20
  turnover: 1430.98
- date: 2006-01-18
  currency: PLN
  open: 177.0
  high: 177.0
  low: 170.5
  close: 175.0
  volume: 231
  number_of_transactions: 11
  turnover: 80.72
- date: 2006-01-19
  currency: PLN
  open: 176.0
  high: 176.0
  low: 173.0
  close: 173.0
  volume: 26
  number_of_transactions: 2
  turnover: 9.03
- date: 2006-01-20
  currency: PLN
  open: 170.5
  high: 174.0
  low: 170.0
  close: 174.0
  volume: 241
  number_of_transactions: 8
  turnover: 82.31
- date: 2006-01-23
  currency: PLN
  open: 172.0
  high: 175.0
  low: 172.0
  close: 175.0
  volume: 45
  number_of_transactions: 7
  turnover: 15.66
- date: 2006-01-24
  currency: PLN
  open: 175.0
  high: 175.5
  low: 175.0
  close: 175.5
  volume: 70
  number_of_transactions: 13
  turnover: 24.51
- date: 2006-01-25
  currency: PLN
  open: 172.5
  high: 176.0
  low: 172.0
  close: 174.0
  volume: 5273
  number_of_transactions: 17
  turnover: 1834.62
- date: 2006-01-26
  currency: PLN
  open: 173.0
  high: 174.5
  low: 172.0
  close: 174.5
  volume: 158
  number_of_transactions: 7
  turnover: 54.55
- date: 2006-01-27
  currency: PLN
  open: 175.0
  high: 175.0
  low: 170.5
  close: 174.5
  volume: 172
  number_of_transactions: 13
  turnover: 59.13
- date: 2006-01-30
  currency: PLN
  open: 173.0
  high: 173.0
  low: 170.5
  close: 173.0
  volume: 217
  number_of_transactions: 18
  turnover: 74.53
- date: 2006-01-31
  currency: PLN
  open: 174.5
  high: 174.5
  low: 173.0
  close: 174.0
  volume: 340
  number_of_transactions: 12
  turnover: 118.23
- date: 2006-02-01
  currency: PLN
  open: 171.0
  high: 174.0
  low: 171.0
  close: 174.0
  volume: 754
  number_of_transactions: 12
  turnover: 260.03
- date: 2006-02-02
  currency: PLN
  open: 172.0
  high: 175.5
  low: 172.0
  close: 175.5
  volume: 911
  number_of_transactions: 28
  turnover: 317.67
- date: 2006-02-03
  currency: PLN
  open: 174.5
  high: 180.0
  low: 170.0
  close: 180.0
  volume: 219
  number_of_transactions: 13
  turnover: 75.89
- date: 2006-02-06
  currency: PLN
  open: 176.0
  high: 179.0
  low: 173.0
  close: 178.5
  volume: 421
  number_of_transactions: 18
  turnover: 149.91
- date: 2006-02-07
  currency: PLN
  open: 174.0
  high: 177.0
  low: 173.0
  close: 177.0
  volume: 277
  number_of_transactions: 16
  turnover: 96.71
- date: 2006-02-08
  currency: PLN
  open: 175.0
  high: 177.0
  low: 175.0
  close: 175.5
  volume: 402
  number_of_transactions: 5
  turnover: 142.0
- date: 2006-02-09
  currency: PLN
  open: 175.0
  high: 176.0
  low: 175.0
  close: 176.0
  volume: 36
  number_of_transactions: 4
  turnover: 12.64
- date: 2006-02-10
  currency: PLN
  open: 174.0
  high: 180.0
  low: 174.0
  close: 179.0
  volume: 5212
  number_of_transactions: 15
  turnover: 1865.88
- date: 2006-02-13
  currency: PLN
  open: 179.5
  high: 180.0
  low: 177.0
  close: 177.0
  volume: 205
  number_of_transactions: 11
  turnover: 73.59
- date: 2006-02-14
  currency: PLN
  open: 180.0
  high: 180.0
  low: 170.0
  close: 179.5
  volume: 582
  number_of_transactions: 24
  turnover: 204.71
- date: 2006-02-15
  currency: PLN
  open: 180.5
  high: 189.0
  low: 180.5
  close: 188.5
  volume: 2500
  number_of_transactions: 33
  turnover: 924.01
- date: 2006-02-16
  currency: PLN
  open: 188.5
  high: 195.0
  low: 188.5
  close: 195.0
  volume: 6382
  number_of_transactions: 34
  turnover: 2419.88
- date: 2006-02-17
  currency: PLN
  open: 195.0
  high: 197.0
  low: 193.0
  close: 197.0
  volume: 1124
  number_of_transactions: 27
  turnover: 441.11
- date: 2006-02-20
  currency: PLN
  open: 189.5
  high: 202.0
  low: 189.5
  close: 202.0
  volume: 2070
  number_of_transactions: 38
  turnover: 826.06
- date: 2006-02-21
  currency: PLN
  open: 203.0
  high: 206.0
  low: 203.0
  close: 206.0
  volume: 2168
  number_of_transactions: 22
  turnover: 887.46
- date: 2006-02-22
  currency: PLN
  open: 208.0
  high: 210.5
  low: 206.0
  close: 209.0
  volume: 2394
  number_of_transactions: 34
  turnover: 999.71
- date: 2006-02-23
  currency: PLN
  open: 209.0
  high: 210.0
  low: 207.0
  close: 210.0
  volume: 1586
  number_of_transactions: 12
  turnover: 661.09
- date: 2006-02-24
  currency: PLN
  open: 210.0
  high: 216.0
  low: 210.0
  close: 216.0
  volume: 534
  number_of_transactions: 25
  turnover: 228.05
- date: 2006-02-27
  currency: PLN
  open: 216.0
  high: 230.0
  low: 216.0
  close: 230.0
  volume: 871
  number_of_transactions: 42
  turnover: 386.95
- date: 2006-02-28
  currency: PLN
  open: 234.5
  high: 234.5
  low: 225.0
  close: 232.5
  volume: 506
  number_of_transactions: 33
  turnover: 234.33
- date: 2006-03-01
  currency: PLN
  open: 232.0
  high: 235.0
  low: 229.5
  close: 235.0
  volume: 799
  number_of_transactions: 40
  turnover: 374.77
- date: 2006-03-02
  currency: PLN
  open: 237.0
  high: 239.0
  low: 234.0
  close: 239.0
  volume: 421
  number_of_transactions: 24
  turnover: 199.59
- date: 2006-03-03
  currency: PLN
  open: 238.5
  high: 238.5
  low: 228.0
  close: 233.0
  volume: 731
  number_of_transactions: 33
  turnover: 341.28
- date: 2006-03-06
  currency: PLN
  open: 233.0
  high: 237.0
  low: 229.0
  close: 237.0
  volume: 381
  number_of_transactions: 17
  turnover: 175.33
- date: 2006-03-07
  currency: PLN
  open: 236.5
  high: 236.5
  low: 228.0
  close: 229.0
  volume: 315
  number_of_transactions: 15
  turnover: 144.64
- date: 2006-03-08
  currency: PLN
  open: 223.0
  high: 230.0
  low: 217.0
  close: 230.0
  volume: 1579
  number_of_transactions: 56
  turnover: 701.41
- date: 2006-03-09
  currency: PLN
  open: 223.0
  high: 228.0
  low: 221.5
  close: 227.5
  volume: 785
  number_of_transactions: 34
  turnover: 352.61
- date: 2006-03-10
  currency: PLN
  open: 227.5
  high: 227.5
  low: 220.5
  close: 225.0
  volume: 372
  number_of_transactions: 25
  turnover: 166.32
- date: 2006-03-13
  currency: PLN
  open: 223.0
  high: 225.0
  low: 222.0
  close: 225.0
  volume: 775
  number_of_transactions: 21
  turnover: 347.43
- date: 2006-03-14
  currency: PLN
  open: 225.0
  high: 225.0
  low: 221.0
  close: 221.0
  volume: 62
  number_of_transactions: 9
  turnover: 27.57
- date: 2006-03-15
  currency: PLN
  open: 220.0
  high: 224.0
  low: 220.0
  close: 224.0
  volume: 455
  number_of_transactions: 17
  turnover: 202.32
- date: 2006-03-16
  currency: PLN
  open: 224.0
  high: 224.5
  low: 222.0
  close: 222.0
  volume: 40
  number_of_transactions: 11
  turnover: 17.86
- date: 2006-03-17
  currency: PLN
  open: 224.0
  high: 224.0
  low: 220.0
  close: 220.0
  volume: 3
  number_of_transactions: 2
  turnover: 1.34
- date: 2006-03-20
  currency: PLN
  open: 224.5
  high: 224.5
  low: 221.0
  close: 221.0
  volume: 9
  number_of_transactions: 3
  turnover: 4.01
- date: 2006-03-21
  currency: PLN
  open: 217.5
  high: 220.0
  low: 215.0
  close: 215.0
  volume: 66
  number_of_transactions: 8
  turnover: 28.56
- date: 2006-03-22
  currency: PLN
  open: 212.0
  high: 218.0
  low: 210.0
  close: 218.0
  volume: 101
  number_of_transactions: 17
  turnover: 43.08
- date: 2006-03-23
  currency: PLN
  open: 218.0
  high: 220.0
  low: 218.0
  close: 220.0
  volume: 26
  number_of_transactions: 2
  turnover: 11.4
- date: 2006-03-24
  currency: PLN
  open: 220.0
  high: 220.0
  low: 220.0
  close: 220.0
  volume: 8
  number_of_transactions: 2
  turnover: 3.52
- date: 2006-03-27
  currency: PLN
  open: 220.0
  high: 225.0
  low: 216.0
  close: 225.0
  volume: 437
  number_of_transactions: 21
  turnover: 194.7
- date: 2006-03-28
  currency: PLN
  open: 226.0
  high: 230.0
  low: 226.0
  close: 230.0
  volume: 879
  number_of_transactions: 27
  turnover: 401.66
- date: 2006-03-29
  currency: PLN
  open: 223.0
  high: 231.0
  low: 223.0
  close: 231.0
  volume: 651
  number_of_transactions: 11
  turnover: 299.39
- date: 2006-03-30
  currency: PLN
  open: 231.0
  high: 234.0
  low: 230.0
  close: 234.0
  volume: 409
  number_of_transactions: 15
  turnover: 189.94
- date: 2006-03-31
  currency: PLN
  open: 232.0
  high: 236.0
  low: 230.5
  close: 236.0
  volume: 676
  number_of_transactions: 18
  turnover: 317.02
- date: 2006-04-03
  currency: PLN
  open: 234.0
  high: 237.5
  low: 230.5
  close: 235.5
  volume: 372
  number_of_transactions: 23
  turnover: 174.01
- date: 2006-04-04
  currency: PLN
  open: 237.0
  high: 237.0
  low: 229.0
  close: 236.0
  volume: 171
  number_of_transactions: 12
  turnover: 80.64
- date: 2006-04-05
  currency: PLN
  open: 236.0
  high: 245.0
  low: 236.0
  close: 244.0
  volume: 1320
  number_of_transactions: 28
  turnover: 634.02
- date: 2006-04-06
  currency: PLN
  open: 244.0
  high: 244.0
  low: 240.0
  close: 240.0
  volume: 422
  number_of_transactions: 25
  turnover: 204.09
- date: 2006-04-07
  currency: PLN
  open: 243.5
  high: 243.5
  low: 240.0
  close: 241.5
  volume: 3164
  number_of_transactions: 11
  turnover: 1528.04
- date: 2006-04-10
  currency: PLN
  open: 240.0
  high: 241.5
  low: 240.0
  close: 240.0
  volume: 72
  number_of_transactions: 6
  turnover: 34.59
- date: 2006-04-11
  currency: PLN
  open: 240.0
  high: 243.0
  low: 240.0
  close: 240.0
  volume: 1222
  number_of_transactions: 16
  turnover: 586.59
- date: 2006-04-12
  currency: PLN
  open: 240.0
  high: 240.0
  low: 233.5
  close: 240.0
  volume: 890
  number_of_transactions: 20
  turnover: 422.61
- date: 2006-04-13
  currency: PLN
  open: 236.0
  high: 244.0
  low: 236.0
  close: 244.0
  volume: 555
  number_of_transactions: 10
  turnover: 270.26
- date: 2006-04-18
  currency: PLN
  open: 242.0
  high: 242.5
  low: 239.0
  close: 242.0
  volume: 344
  number_of_transactions: 9
  turnover: 166.03
- date: 2006-04-19
  currency: PLN
  open: 244.0
  high: 244.0
  low: 244.0
  close: 244.0
  volume: 48
  number_of_transactions: 5
  turnover: 23.42
- date: 2006-04-20
  currency: PLN
  open: 244.0
  high: 252.5
  low: 243.0
  close: 252.0
  volume: 5167
  number_of_transactions: 27
  turnover: 2530.96
- date: 2006-04-21
  currency: PLN
  open: 270.0
  high: 270.0
  low: 264.0
  close: 264.0
  volume: 276
  number_of_transactions: 21
  turnover: 148.15
- date: 2006-04-24
  currency: PLN
  open: 270.0
  high: 270.0
  low: 263.0
  close: 266.0
  volume: 143
  number_of_transactions: 5
  turnover: 76.93
- date: 2006-04-25
  currency: PLN
  open: 264.0
  high: 267.0
  low: 263.0
  close: 264.5
  volume: 2358
  number_of_transactions: 13
  turnover: 1257.47
- date: 2006-04-26
  currency: PLN
  open: 263.0
  high: 267.0
  low: 263.0
  close: 267.0
  volume: 24
  number_of_transactions: 4
  turnover: 12.69
- date: 2006-04-27
  currency: PLN
  open: 267.0
  high: 269.0
  low: 264.0
  close: 267.0
  volume: 183
  number_of_transactions: 14
  turnover: 97.43
- date: 2006-04-28
  currency: PLN
  open: 264.5
  high: 269.5
  low: 264.5
  close: 269.0
  volume: 647
  number_of_transactions: 25
  turnover: 348.35
- date: 2006-05-02
  currency: PLN
  open: 271.0
  high: 271.0
  low: 266.0
  close: 266.0
  volume: 101
  number_of_transactions: 12
  turnover: 54.21
- date: 2006-05-04
  currency: PLN
  open: 269.0
  high: 270.0
  low: 267.0
  close: 270.0
  volume: 309
  number_of_transactions: 17
  turnover: 166.28
- date: 2006-05-05
  currency: PLN
  open: 289.0
  high: 289.5
  low: 279.0
  close: 282.5
  volume: 621
  number_of_transactions: 24
  turnover: 349.98
- date: 2006-05-08
  currency: PLN
  open: 296.5
  high: 299.0
  low: 280.0
  close: 299.0
  volume: 2059
  number_of_transactions: 63
  turnover: 1208.86
- date: 2006-05-09
  currency: PLN
  open: 304.0
  high: 304.0
  low: 291.0
  close: 300.0
  volume: 575
  number_of_transactions: 38
  turnover: 340.39
- date: 2006-05-10
  currency: PLN
  open: 303.5
  high: 303.5
  low: 295.0
  close: 299.0
  volume: 327
  number_of_transactions: 34
  turnover: 194.46
- date: 2006-05-11
  currency: PLN
  open: 297.0
  high: 298.0
  low: 295.0
  close: 297.0
  volume: 287
  number_of_transactions: 19
  turnover: 170.49
- date: 2006-05-12
  currency: PLN
  open: 295.5
  high: 297.0
  low: 295.0
  close: 296.0
  volume: 662
  number_of_transactions: 16
  turnover: 392.39
- date: 2006-05-15
  currency: PLN
  open: 295.0
  high: 295.0
  low: 287.0
  close: 295.0
  volume: 183
  number_of_transactions: 15
  turnover: 107.61
- date: 2006-05-16
  currency: PLN
  open: 298.0
  high: 298.0
  low: 295.0
  close: 296.0
  volume: 2515
  number_of_transactions: 5
  turnover: 1488.9
- date: 2006-05-17
  currency: PLN
  open: 297.5
  high: 299.0
  low: 291.0
  close: 298.0
  volume: 372
  number_of_transactions: 20
  turnover: 219.76
- date: 2006-05-18
  currency: PLN
  open: 298.0
  high: 298.0
  low: 285.0
  close: 294.5
  volume: 259
  number_of_transactions: 25
  turnover: 150.98
- date: 2006-05-19
  currency: PLN
  open: 291.5
  high: 296.5
  low: 288.0
  close: 294.0
  volume: 620
  number_of_transactions: 17
  turnover: 360.41
- date: 2006-05-22
  currency: PLN
  open: 286.0
  high: 290.0
  low: 272.0
  close: 290.0
  volume: 500
  number_of_transactions: 39
  turnover: 283.75
- date: 2006-05-23
  currency: PLN
  open: 273.0
  high: 285.5
  low: 272.0
  close: 285.5
  volume: 2488
  number_of_transactions: 77
  turnover: 1382.75
- date: 2006-05-24
  currency: PLN
  open: 286.0
  high: 287.0
  low: 278.0
  close: 287.0
  volume: 353
  number_of_transactions: 15
  turnover: 197.91
- date: 2006-05-25
  currency: PLN
  open: 282.0
  high: 287.5
  low: 275.0
  close: 287.5
  volume: 2549
  number_of_transactions: 45
  turnover: 1411.04
- date: 2006-05-26
  currency: PLN
  open: 287.0
  high: 290.0
  low: 284.0
  close: 288.0
  volume: 251
  number_of_transactions: 14
  turnover: 144.27
- date: 2006-05-29
  currency: PLN
  open: 289.5
  high: 290.0
  low: 284.0
  close: 288.5
  volume: 101
  number_of_transactions: 8
  turnover: 58.16
- date: 2006-05-30
  currency: PLN
  open: 280.5
  high: 287.0
  low: 278.0
  close: 287.0
  volume: 233
  number_of_transactions: 15
  turnover: 131.76
- date: 2006-05-31
  currency: PLN
  open: 283.0
  high: 287.0
  low: 282.5
  close: 287.0
  volume: 110
  number_of_transactions: 6
  turnover: 63.06
- date: 2006-06-01
  currency: PLN
  open: 282.0
  high: 289.5
  low: 280.5
  close: 289.5
  volume: 536
  number_of_transactions: 25
  turnover: 306.01
- date: 2006-06-02
  currency: PLN
  open: 290.0
  high: 290.0
  low: 289.0
  close: 290.0
  volume: 392
  number_of_transactions: 16
  turnover: 227.2
- date: 2006-06-05
  currency: PLN
  open: 290.0
  high: 295.0
  low: 290.0
  close: 295.0
  volume: 467
  number_of_transactions: 10
  turnover: 271.39
- date: 2006-06-06
  currency: PLN
  open: 291.5
  high: 292.0
  low: 286.0
  close: 291.0
  volume: 142
  number_of_transactions: 15
  turnover: 82.23
- date: 2006-06-07
  currency: PLN
  close: 291.0
- date: 2006-06-08
  currency: PLN
  open: 286.5
  high: 286.5
  low: 286.5
  close: 286.5
  volume: 10
  number_of_transactions: 2
  turnover: 5.73
- date: 2006-06-09
  currency: PLN
  open: 285.0
  high: 286.5
  low: 282.5
  close: 286.5
  volume: 34
  number_of_transactions: 5
  turnover: 19.39
- date: 2006-06-12
  currency: PLN
  open: 276.5
  high: 278.0
  low: 262.0
  close: 262.0
  volume: 2105
  number_of_transactions: 46
  turnover: 1121.75
- date: 2006-06-13
  currency: PLN
  open: 242.0
  high: 250.0
  low: 227.0
  close: 230.0
  volume: 5945
  number_of_transactions: 83
  turnover: 2753.07
- date: 2006-06-14
  currency: PLN
  open: 221.0
  high: 230.0
  low: 220.0
  close: 225.0
  volume: 3750
  number_of_transactions: 57
  turnover: 1693.61
- date: 2006-06-16
  currency: PLN
  open: 226.0
  high: 233.0
  low: 226.0
  close: 231.5
  volume: 94
  number_of_transactions: 5
  turnover: 43.18
- date: 2006-06-19
  currency: PLN
  open: 233.0
  high: 240.0
  low: 222.0
  close: 232.0
  volume: 893
  number_of_transactions: 35
  turnover: 413.28
- date: 2006-06-20
  currency: PLN
  open: 237.0
  high: 240.0
  low: 232.0
  close: 232.0
  volume: 247
  number_of_transactions: 14
  turnover: 115.16
- date: 2006-06-21
  currency: PLN
  open: 235.0
  high: 237.0
  low: 232.0
  close: 232.0
  volume: 132
  number_of_transactions: 12
  turnover: 61.77
- date: 2006-06-22
  currency: PLN
  open: 232.0
  high: 237.0
  low: 232.0
  close: 233.0
  volume: 194
  number_of_transactions: 12
  turnover: 90.91
- date: 2006-06-23
  currency: PLN
  open: 238.0
  high: 238.0
  low: 232.0
  close: 232.0
  volume: 104
  number_of_transactions: 7
  turnover: 48.4
- date: 2006-06-26
  currency: PLN
  open: 239.5
  high: 239.5
  low: 231.0
  close: 231.0
  volume: 133
  number_of_transactions: 5
  turnover: 63.58
- date: 2006-06-27
  currency: PLN
  open: 239.0
  high: 240.0
  low: 235.0
  close: 240.0
  volume: 215
  number_of_transactions: 12
  turnover: 102.69
- date: 2006-06-28
  currency: PLN
  open: 248.0
  high: 249.0
  low: 243.5
  close: 245.5
  volume: 320
  number_of_transactions: 9
  turnover: 157.72
- date: 2006-06-29
  currency: PLN
  open: 283.0
  high: 283.0
  low: 248.0
  close: 260.0
  volume: 595
  number_of_transactions: 28
  turnover: 312.79
- date: 2006-06-30
  currency: PLN
  open: 266.0
  high: 280.0
  low: 266.0
  close: 275.0
  volume: 1002
  number_of_transactions: 25
  turnover: 550.39
- date: 2006-07-03
  currency: PLN
  open: 275.0
  high: 275.0
  low: 274.5
  close: 275.0
  volume: 108
  number_of_transactions: 6
  turnover: 59.35
- date: 2006-07-04
  currency: PLN
  open: 272.0
  high: 272.0
  low: 267.0
  close: 271.0
  volume: 283
  number_of_transactions: 17
  turnover: 152.72
- date: 2006-07-05
  currency: PLN
  open: 272.0
  high: 272.0
  low: 272.0
  close: 272.0
  volume: 3
  number_of_transactions: 1
  turnover: 1.63
- date: 2006-07-06
  currency: PLN
  open: 272.0
  high: 277.0
  low: 272.0
  close: 274.0
  volume: 68
  number_of_transactions: 11
  turnover: 37.39
- date: 2006-07-07
  currency: PLN
  open: 275.0
  high: 275.0
  low: 270.5
  close: 271.0
  volume: 245
  number_of_transactions: 5
  turnover: 132.84
- date: 2006-07-10
  currency: PLN
  open: 263.0
  high: 279.0
  low: 263.0
  close: 279.0
  volume: 261
  number_of_transactions: 11
  turnover: 144.46
- date: 2006-07-11
  currency: PLN
  open: 280.0
  high: 280.0
  low: 275.0
  close: 275.0
  volume: 89
  number_of_transactions: 7
  turnover: 49.4
- date: 2006-07-12
  currency: PLN
  open: 270.5
  high: 285.0
  low: 270.5
  close: 285.0
  volume: 576
  number_of_transactions: 22
  turnover: 321.25
- date: 2006-07-13
  currency: PLN
  open: 286.0
  high: 286.0
  low: 274.0
  close: 281.0
  volume: 388
  number_of_transactions: 16
  turnover: 216.52
- date: 2006-07-14
  currency: PLN
  open: 275.0
  high: 280.0
  low: 273.0
  close: 276.0
  volume: 270
  number_of_transactions: 20
  turnover: 148.69
- date: 2006-07-17
  currency: PLN
  open: 276.0
  high: 276.0
  low: 275.0
  close: 275.0
  volume: 10
  number_of_transactions: 2
  turnover: 5.51
- date: 2006-07-18
  currency: PLN
  open: 274.0
  high: 274.0
  low: 274.0
  close: 274.0
  volume: 10
  number_of_transactions: 1
  turnover: 5.48
- date: 2006-07-19
  currency: PLN
  open: 275.0
  high: 276.0
  low: 270.5
  close: 270.5
  volume: 94
  number_of_transactions: 6
  turnover: 51.65
- date: 2006-07-20
  currency: PLN
  open: 274.0
  high: 274.0
  low: 270.0
  close: 270.0
  volume: 8
  number_of_transactions: 2
  turnover: 4.36
- date: 2006-07-21
  currency: PLN
  open: 274.0
  high: 274.0
  low: 274.0
  close: 274.0
  volume: 29
  number_of_transactions: 1
  turnover: 15.89
- date: 2006-07-24
  currency: PLN
  open: 270.0
  high: 275.0
  low: 270.0
  close: 275.0
  volume: 70
  number_of_transactions: 6
  turnover: 38.3
- date: 2006-07-25
  currency: PLN
  open: 270.0
  high: 272.0
  low: 270.0
  close: 270.0
  volume: 115
  number_of_transactions: 9
  turnover: 62.3
- date: 2006-07-26
  currency: PLN
  open: 269.0
  high: 274.0
  low: 269.0
  close: 274.0
  volume: 165
  number_of_transactions: 7
  turnover: 89.21
- date: 2006-07-27
  currency: PLN
  open: 275.0
  high: 275.0
  low: 269.0
  close: 273.5
  volume: 339
  number_of_transactions: 16
  turnover: 184.94
- date: 2006-07-28
  currency: PLN
  open: 270.0
  high: 275.5
  low: 270.0
  close: 271.0
  volume: 27
  number_of_transactions: 6
  turnover: 14.82
- date: 2006-07-31
  currency: PLN
  open: 280.0
  high: 287.0
  low: 277.5
  close: 286.0
  volume: 506
  number_of_transactions: 25
  turnover: 287.76
- date: 2006-08-01
  currency: PLN
  open: 280.0
  high: 280.0
  low: 275.0
  close: 275.0
  volume: 99
  number_of_transactions: 7
  turnover: 54.86
- date: 2006-08-02
  currency: PLN
  open: 270.5
  high: 275.0
  low: 270.5
  close: 275.0
  volume: 17
  number_of_transactions: 3
  turnover: 9.33
- date: 2006-08-03
  currency: PLN
  open: 270.5
  high: 271.0
  low: 270.0
  close: 270.0
  volume: 206
  number_of_transactions: 19
  turnover: 111.34
- date: 2006-08-04
  currency: PLN
  open: 267.5
  high: 273.0
  low: 267.5
  close: 270.0
  volume: 91
  number_of_transactions: 10
  turnover: 49.22
- date: 2006-08-07
  currency: PLN
  open: 269.5
  high: 271.5
  low: 266.5
  close: 270.5
  volume: 1903
  number_of_transactions: 17
  turnover: 1029.68
- date: 2006-08-08
  currency: PLN
  open: 270.5
  high: 270.5
  low: 266.0
  close: 270.0
  volume: 87
  number_of_transactions: 6
  turnover: 46.47
- date: 2006-08-09
  currency: PLN
  open: 268.0
  high: 269.5
  low: 268.0
  close: 269.5
  volume: 12
  number_of_transactions: 2
  turnover: 6.45
- date: 2006-08-10
  currency: PLN
  open: 269.5
  high: 269.5
  low: 261.0
  close: 264.5
  volume: 76
  number_of_transactions: 9
  turnover: 40.02
- date: 2006-08-11
  currency: PLN
  open: 262.0
  high: 264.0
  low: 262.0
  close: 262.0
  volume: 1375
  number_of_transactions: 15
  turnover: 720.69
- date: 2006-08-14
  currency: PLN
  open: 249.0
  high: 252.5
  low: 243.0
  close: 243.0
  volume: 243
  number_of_transactions: 18
  turnover: 119.44
- date: 2006-08-16
  currency: PLN
  open: 248.0
  high: 250.0
  low: 248.0
  close: 250.0
  volume: 362
  number_of_transactions: 13
  turnover: 180.85
- date: 2006-08-17
  currency: PLN
  open: 252.0
  high: 252.0
  low: 251.0
  close: 251.0
  volume: 60
  number_of_transactions: 2
  turnover: 30.18
- date: 2006-08-18
  currency: PLN
  open: 250.5
  high: 254.0
  low: 250.5
  close: 254.0
  volume: 74
  number_of_transactions: 5
  turnover: 37.3
- date: 2006-08-21
  currency: PLN
  open: 254.0
  high: 254.0
  low: 253.0
  close: 253.0
  volume: 30
  number_of_transactions: 3
  turnover: 15.21
- date: 2006-08-22
  currency: PLN
  open: 258.0
  high: 260.0
  low: 252.0
  close: 252.0
  volume: 398
  number_of_transactions: 20
  turnover: 202.44
- date: 2006-08-23
  currency: PLN
  open: 250.0
  high: 253.0
  low: 250.0
  close: 253.0
  volume: 66
  number_of_transactions: 5
  turnover: 33.23
- date: 2006-08-24
  currency: PLN
  open: 253.5
  high: 253.5
  low: 246.0
  close: 252.0
  volume: 83
  number_of_transactions: 7
  turnover: 41.61
- date: 2006-08-25
  currency: PLN
  close: 252.0
- date: 2006-08-28
  currency: PLN
  close: 252.0
- date: 2006-08-29
  currency: PLN
  open: 246.0
  high: 254.5
  low: 245.5
  close: 250.0
  volume: 197
  number_of_transactions: 11
  turnover: 98.54
- date: 2006-08-30
  currency: PLN
  open: 250.0
  high: 257.0
  low: 250.0
  close: 257.0
  volume: 162
  number_of_transactions: 12
  turnover: 82.64
- date: 2006-08-31
  currency: PLN
  open: 263.0
  high: 265.0
  low: 263.0
  close: 265.0
  volume: 108
  number_of_transactions: 5
  turnover: 56.85
- date: 2006-09-01
  currency: PLN
  open: 270.0
  high: 270.0
  low: 270.0
  close: 270.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.54
- date: 2006-09-04
  currency: PLN
  open: 269.4
  high: 270.0
  low: 265.0
  close: 268.5
  volume: 71
  number_of_transactions: 10
  turnover: 38.05
- date: 2006-09-05
  currency: PLN
  open: 268.0
  high: 269.9
  low: 268.0
  close: 269.0
  volume: 159
  number_of_transactions: 11
  turnover: 85.67
- date: 2006-09-06
  currency: PLN
  open: 269.5
  high: 269.9
  low: 269.5
  close: 269.9
  volume: 280
  number_of_transactions: 11
  turnover: 151.1
- date: 2006-09-07
  currency: PLN
  open: 260.1
  high: 270.0
  low: 260.1
  close: 270.0
  volume: 580
  number_of_transactions: 29
  turnover: 310.87
- date: 2006-09-08
  currency: PLN
  open: 265.0
  high: 265.0
  low: 265.0
  close: 265.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.53
- date: 2006-09-11
  currency: PLN
  open: 265.0
  high: 265.0
  low: 256.0
  close: 256.0
  volume: 65
  number_of_transactions: 8
  turnover: 34.06
- date: 2006-09-12
  currency: PLN
  open: 256.1
  high: 256.1
  low: 256.1
  close: 256.1
  volume: 13
  number_of_transactions: 2
  turnover: 6.66
- date: 2006-09-13
  currency: PLN
  open: 255.0
  high: 267.0
  low: 255.0
  close: 267.0
  volume: 160
  number_of_transactions: 10
  turnover: 82.61
- date: 2006-09-14
  currency: PLN
  open: 266.9
  high: 266.9
  low: 261.5
  close: 261.5
  volume: 45
  number_of_transactions: 2
  turnover: 23.6
- date: 2006-09-15
  currency: PLN
  open: 256.5
  high: 262.0
  low: 256.5
  close: 262.0
  volume: 567
  number_of_transactions: 14
  turnover: 294.31
- date: 2006-09-18
  currency: PLN
  open: 262.0
  high: 268.0
  low: 262.0
  close: 263.0
  volume: 435
  number_of_transactions: 15
  turnover: 232.68
- date: 2006-09-19
  currency: PLN
  open: 264.0
  high: 264.0
  low: 260.0
  close: 263.8
  volume: 18365
  number_of_transactions: 11
  turnover: 9551.56
- date: 2006-09-20
  currency: PLN
  open: 263.0
  high: 263.0
  low: 261.0
  close: 263.0
  volume: 221
  number_of_transactions: 10
  turnover: 115.93
- date: 2006-09-21
  currency: PLN
  open: 266.0
  high: 267.0
  low: 266.0
  close: 266.9
  volume: 1990
  number_of_transactions: 11
  turnover: 1062.17
- date: 2006-09-22
  currency: PLN
  open: 267.0
  high: 267.0
  low: 265.0
  close: 265.0
  volume: 90
  number_of_transactions: 7
  turnover: 47.97
- date: 2006-09-25
  currency: PLN
  open: 264.0
  high: 270.0
  low: 264.0
  close: 269.5
  volume: 1080
  number_of_transactions: 17
  turnover: 579.69
- date: 2006-09-26
  currency: PLN
  open: 261.1
  high: 273.0
  low: 261.1
  close: 273.0
  volume: 1885
  number_of_transactions: 30
  turnover: 1019.89
- date: 2006-09-27
  currency: PLN
  open: 276.0
  high: 277.0
  low: 270.1
  close: 275.0
  volume: 3738
  number_of_transactions: 18
  turnover: 2053.33
- date: 2006-09-28
  currency: PLN
  open: 276.0
  high: 276.0
  low: 270.0
  close: 275.0
  volume: 3396
  number_of_transactions: 10
  turnover: 1867.49
- date: 2006-09-29
  currency: PLN
  open: 277.2
  high: 278.0
  low: 272.0
  close: 277.0
  volume: 718
  number_of_transactions: 11
  turnover: 396.24
- date: 2006-10-02
  currency: PLN
  open: 278.0
  high: 278.0
  low: 273.0
  close: 273.0
  volume: 118
  number_of_transactions: 6
  turnover: 65.03
- date: 2006-10-03
  currency: PLN
  open: 268.1
  high: 270.0
  low: 268.1
  close: 270.0
  volume: 80
  number_of_transactions: 11
  turnover: 43.06
- date: 2006-10-04
  currency: PLN
  open: 267.0
  high: 278.0
  low: 265.0
  close: 278.0
  volume: 187
  number_of_transactions: 15
  turnover: 101.2
- date: 2006-10-05
  currency: PLN
  open: 275.0
  high: 278.0
  low: 270.5
  close: 270.9
  volume: 598
  number_of_transactions: 20
  turnover: 328.61
- date: 2006-10-06
  currency: PLN
  open: 271.0
  high: 273.0
  low: 271.0
  close: 273.0
  volume: 134
  number_of_transactions: 6
  turnover: 73.03
- date: 2006-10-09
  currency: PLN
  open: 273.0
  high: 275.0
  low: 265.0
  close: 271.0
  volume: 5674
  number_of_transactions: 16
  turnover: 3098.94
- date: 2006-10-10
  currency: PLN
  open: 273.0
  high: 277.5
  low: 273.0
  close: 275.1
  volume: 500
  number_of_transactions: 7
  turnover: 275.12
- date: 2006-10-11
  currency: PLN
  open: 278.0
  high: 278.0
  low: 275.1
  close: 275.1
  volume: 132
  number_of_transactions: 7
  turnover: 72.75
- date: 2006-10-12
  currency: PLN
  open: 275.1
  high: 279.0
  low: 275.0
  close: 275.0
  volume: 472
  number_of_transactions: 18
  turnover: 261.39
- date: 2006-10-13
  currency: PLN
  open: 278.0
  high: 279.0
  low: 275.0
  close: 275.0
  volume: 875
  number_of_transactions: 10
  turnover: 485.53
- date: 2006-10-16
  currency: PLN
  open: 281.0
  high: 281.0
  low: 275.1
  close: 275.1
  volume: 535
  number_of_transactions: 13
  turnover: 299.48
- date: 2006-10-17
  currency: PLN
  open: 273.2
  high: 273.6
  low: 247.6
  close: 247.6
  volume: 259
  number_of_transactions: 7
  turnover: 141.7
- date: 2006-10-18
  currency: PLN
  open: 271.0
  high: 273.5
  low: 270.0
  close: 273.5
  volume: 87
  number_of_transactions: 19
  turnover: 47.29
- date: 2006-10-19
  currency: PLN
  open: 273.0
  high: 274.0
  low: 273.0
  close: 273.0
  volume: 130
  number_of_transactions: 5
  turnover: 70.99
- date: 2006-10-20
  currency: PLN
  open: 273.0
  high: 273.0
  low: 268.0
  close: 268.5
  volume: 484
  number_of_transactions: 16
  turnover: 261.13
- date: 2006-10-23
  currency: PLN
  open: 262.0
  high: 265.0
  low: 260.0
  close: 265.0
  volume: 207
  number_of_transactions: 11
  turnover: 108.98
- date: 2006-10-24
  currency: PLN
  open: 263.0
  high: 267.0
  low: 263.0
  close: 267.0
  volume: 829
  number_of_transactions: 23
  turnover: 441.0
- date: 2006-10-25
  currency: PLN
  open: 267.0
  high: 270.0
  low: 260.0
  close: 268.0
  volume: 6646
  number_of_transactions: 35
  turnover: 3563.39
- date: 2006-10-26
  currency: PLN
  open: 269.5
  high: 270.0
  low: 269.5
  close: 270.0
  volume: 7906
  number_of_transactions: 13
  turnover: 4262.24
- date: 2006-10-27
  currency: PLN
  open: 270.0
  high: 270.0
  low: 269.5
  close: 270.0
  volume: 1354
  number_of_transactions: 29
  turnover: 731.11
- date: 2006-10-30
  currency: PLN
  open: 262.0
  high: 270.0
  low: 262.0
  close: 265.0
  volume: 417
  number_of_transactions: 18
  turnover: 221.47
- date: 2006-10-31
  currency: PLN
  open: 270.0
  high: 270.0
  low: 262.5
  close: 262.5
  volume: 72
  number_of_transactions: 3
  turnover: 38.34
- date: 2006-11-02
  currency: PLN
  open: 264.0
  high: 270.0
  low: 264.0
  close: 270.0
  volume: 379
  number_of_transactions: 16
  turnover: 202.35
- date: 2006-11-03
  currency: PLN
  open: 270.0
  high: 270.0
  low: 265.1
  close: 269.5
  volume: 137
  number_of_transactions: 8
  turnover: 73.82
- date: 2006-11-06
  currency: PLN
  open: 271.0
  high: 272.0
  low: 265.0
  close: 265.0
  volume: 471
  number_of_transactions: 39
  turnover: 253.49
- date: 2006-11-07
  currency: PLN
  open: 270.0
  high: 270.0
  low: 265.0
  close: 265.1
  volume: 234
  number_of_transactions: 12
  turnover: 124.84
- date: 2006-11-08
  currency: PLN
  open: 269.5
  high: 269.5
  low: 265.0
  close: 265.0
  volume: 2713
  number_of_transactions: 15
  turnover: 1438.0
- date: 2006-11-09
  currency: PLN
  open: 265.2
  high: 265.2
  low: 253.0
  close: 263.0
  volume: 2415
  number_of_transactions: 18
  turnover: 1272.1
- date: 2006-11-10
  currency: PLN
  open: 258.0
  high: 264.1
  low: 258.0
  close: 259.1
  volume: 332
  number_of_transactions: 17
  turnover: 174.34
- date: 2006-11-13
  currency: PLN
  open: 260.0
  high: 263.0
  low: 260.0
  close: 263.0
  volume: 113
  number_of_transactions: 10
  turnover: 59.29
- date: 2006-11-14
  currency: PLN
  open: 253.2
  high: 265.0
  low: 253.2
  close: 256.2
  volume: 132
  number_of_transactions: 12
  turnover: 69.3
- date: 2006-11-15
  currency: PLN
  open: 250.2
  high: 255.0
  low: 243.8
  close: 249.5
  volume: 382
  number_of_transactions: 24
  turnover: 190.3
- date: 2006-11-16
  currency: PLN
  open: 249.0
  high: 258.2
  low: 244.5
  close: 255.0
  volume: 568
  number_of_transactions: 26
  turnover: 287.36
- date: 2006-11-17
  currency: PLN
  open: 259.5
  high: 260.5
  low: 255.0
  close: 255.0
  volume: 303
  number_of_transactions: 10
  turnover: 155.57
- date: 2006-11-20
  currency: PLN
  open: 253.0
  high: 254.5
  low: 253.0
  close: 253.0
  volume: 333
  number_of_transactions: 9
  turnover: 169.13
- date: 2006-11-21
  currency: PLN
  open: 255.0
  high: 255.0
  low: 251.4
  close: 251.5
  volume: 427
  number_of_transactions: 9
  turnover: 214.94
- date: 2006-11-22
  currency: PLN
  open: 255.0
  high: 255.0
  low: 252.0
  close: 255.0
  volume: 283
  number_of_transactions: 16
  turnover: 144.32
- date: 2006-11-23
  currency: PLN
  open: 261.0
  high: 261.0
  low: 255.0
  close: 255.0
  volume: 313
  number_of_transactions: 16
  turnover: 159.67
- date: 2006-11-24
  currency: PLN
  open: 255.0
  high: 262.6
  low: 252.0
  close: 262.6
  volume: 427
  number_of_transactions: 17
  turnover: 217.94
- date: 2006-11-27
  currency: PLN
  open: 262.6
  high: 264.0
  low: 250.2
  close: 250.2
  volume: 1724
  number_of_transactions: 24
  turnover: 901.27
- date: 2006-11-28
  currency: PLN
  open: 252.0
  high: 258.5
  low: 252.0
  close: 257.0
  volume: 1801
  number_of_transactions: 17
  turnover: 925.47
- date: 2006-11-29
  currency: PLN
  open: 260.0
  high: 260.0
  low: 260.0
  close: 260.0
  volume: 361
  number_of_transactions: 9
  turnover: 187.72
- date: 2006-11-30
  currency: PLN
  open: 260.0
  high: 260.0
  low: 256.0
  close: 260.0
  volume: 335
  number_of_transactions: 13
  turnover: 174.06
- date: 2006-12-01
  currency: PLN
  open: 252.1
  high: 263.0
  low: 252.1
  close: 263.0
  volume: 596
  number_of_transactions: 22
  turnover: 308.83
- date: 2006-12-04
  currency: PLN
  open: 262.0
  high: 269.0
  low: 261.5
  close: 269.0
  volume: 3379
  number_of_transactions: 25
  turnover: 1778.27
- date: 2006-12-05
  currency: PLN
  open: 269.0
  high: 269.0
  low: 260.1
  close: 269.0
  volume: 399
  number_of_transactions: 25
  turnover: 212.17
- date: 2006-12-06
  currency: PLN
  open: 269.1
  high: 269.1
  low: 267.4
  close: 269.0
  volume: 371
  number_of_transactions: 10
  turnover: 199.48
- date: 2006-12-07
  currency: PLN
  open: 257.0
  high: 272.0
  low: 257.0
  close: 272.0
  volume: 896
  number_of_transactions: 49
  turnover: 482.28
- date: 2006-12-08
  currency: PLN
  open: 271.9
  high: 272.0
  low: 267.0
  close: 272.0
  volume: 8186
  number_of_transactions: 20
  turnover: 4451.91
- date: 2006-12-11
  currency: PLN
  open: 272.0
  high: 272.0
  low: 265.0
  close: 265.0
  volume: 2096
  number_of_transactions: 15
  turnover: 1115.4
- date: 2006-12-12
  currency: PLN
  open: 267.0
  high: 270.0
  low: 262.5
  close: 270.0
  volume: 469
  number_of_transactions: 22
  turnover: 251.48
- date: 2006-12-13
  currency: PLN
  open: 270.0
  high: 273.0
  low: 270.0
  close: 272.6
  volume: 397
  number_of_transactions: 18
  turnover: 215.32
- date: 2006-12-14
  currency: PLN
  open: 272.1
  high: 273.6
  low: 267.5
  close: 273.0
  volume: 134
  number_of_transactions: 10
  turnover: 72.91
- date: 2006-12-15
  currency: PLN
  open: 267.5
  high: 267.5
  low: 260.1
  close: 265.0
  volume: 243
  number_of_transactions: 7
  turnover: 128.66
- date: 2006-12-18
  currency: PLN
  open: 265.0
  high: 272.9
  low: 265.0
  close: 272.9
  volume: 591
  number_of_transactions: 25
  turnover: 320.11
- date: 2006-12-19
  currency: PLN
  open: 268.0
  high: 272.3
  low: 268.0
  close: 268.0
  volume: 324
  number_of_transactions: 8
  turnover: 174.5
- date: 2006-12-20
  currency: PLN
  open: 270.0
  high: 272.0
  low: 260.0
  close: 272.0
  volume: 743
  number_of_transactions: 31
  turnover: 400.39
- date: 2006-12-21
  currency: PLN
  open: 272.0
  high: 272.0
  low: 261.3
  close: 272.0
  volume: 223
  number_of_transactions: 16
  turnover: 120.68
- date: 2006-12-22
  currency: PLN
  open: 272.9
  high: 272.9
  low: 264.6
  close: 266.0
  volume: 333
  number_of_transactions: 25
  turnover: 180.08
- date: 2006-12-27
  currency: PLN
  open: 266.0
  high: 266.0
  low: 261.2
  close: 263.1
  volume: 1215
  number_of_transactions: 13
  turnover: 644.93
- date: 2006-12-28
  currency: PLN
  open: 270.0
  high: 270.0
  low: 265.0
  close: 269.0
  volume: 20708
  number_of_transactions: 18
  turnover: 11037.29
- date: 2006-12-29
  currency: PLN
  open: 260.2
  high: 273.0
  low: 260.2
  close: 263.1
  volume: 342
  number_of_transactions: 24
  turnover: 183.92
- date: 2007-01-02
  currency: PLN
  open: 263.2
  high: 265.2
  low: 263.2
  close: 265.2
  volume: 7
  number_of_transactions: 2
  turnover: 3.69
- date: 2007-01-03
  currency: PLN
  open: 270.0
  high: 272.0
  low: 260.2
  close: 263.1
  volume: 84
  number_of_transactions: 10
  turnover: 44.94
- date: 2007-01-04
  currency: PLN
  open: 269.0
  high: 269.0
  low: 260.3
  close: 268.7
  volume: 13
  number_of_transactions: 4
  turnover: 6.8
- date: 2007-01-05
  currency: PLN
  open: 269.0
  high: 269.0
  low: 264.0
  close: 264.0
  volume: 10026
  number_of_transactions: 7
  turnover: 5393.84
- date: 2007-01-08
  currency: PLN
  open: 260.5
  high: 265.0
  low: 260.5
  close: 265.0
  volume: 32
  number_of_transactions: 4
  turnover: 16.93
- date: 2007-01-09
  currency: PLN
  open: 263.0
  high: 263.0
  low: 263.0
  close: 263.0
  volume: 10
  number_of_transactions: 1
  turnover: 5.26
- date: 2007-01-10
  currency: PLN
  open: 261.0
  high: 261.0
  low: 261.0
  close: 261.0
  volume: 151
  number_of_transactions: 1
  turnover: 78.82
- date: 2007-01-11
  currency: PLN
  open: 262.5
  high: 262.5
  low: 262.0
  close: 262.0
  volume: 62
  number_of_transactions: 3
  turnover: 32.5
- date: 2007-01-12
  currency: PLN
  open: 262.5
  high: 268.0
  low: 262.5
  close: 268.0
  volume: 39
  number_of_transactions: 6
  turnover: 20.64
- date: 2007-01-15
  currency: PLN
  open: 266.0
  high: 272.0
  low: 262.0
  close: 271.9
  volume: 7710
  number_of_transactions: 37
  turnover: 4161.67
- date: 2007-01-16
  currency: PLN
  open: 269.0
  high: 272.0
  low: 265.0
  close: 265.0
  volume: 637
  number_of_transactions: 20
  turnover: 345.81
- date: 2007-01-17
  currency: PLN
  open: 271.5
  high: 276.8
  low: 271.5
  close: 276.8
  volume: 903
  number_of_transactions: 36
  turnover: 495.95
- date: 2007-01-18
  currency: PLN
  open: 275.0
  high: 285.0
  low: 275.0
  close: 280.9
  volume: 994
  number_of_transactions: 32
  turnover: 559.07
- date: 2007-01-19
  currency: PLN
  open: 281.0
  high: 300.0
  low: 281.0
  close: 297.5
  volume: 1484
  number_of_transactions: 44
  turnover: 873.11
- date: 2007-01-22
  currency: PLN
  open: 299.0
  high: 299.0
  low: 287.0
  close: 294.5
  volume: 270
  number_of_transactions: 22
  turnover: 159.99
- date: 2007-01-23
  currency: PLN
  open: 290.5
  high: 293.5
  low: 283.0
  close: 293.5
  volume: 458
  number_of_transactions: 11
  turnover: 262.81
- date: 2007-01-24
  currency: PLN
  open: 286.2
  high: 290.0
  low: 286.2
  close: 290.0
  volume: 43
  number_of_transactions: 4
  turnover: 24.87
- date: 2007-01-25
  currency: PLN
  open: 285.0
  high: 290.0
  low: 285.0
  close: 290.0
  volume: 502
  number_of_transactions: 8
  turnover: 291.14
- date: 2007-01-26
  currency: PLN
  open: 285.0
  high: 285.0
  low: 285.0
  close: 285.0
  volume: 10
  number_of_transactions: 1
  turnover: 5.7
- date: 2007-01-29
  currency: PLN
  open: 285.0
  high: 310.5
  low: 285.0
  close: 310.5
  volume: 592
  number_of_transactions: 29
  turnover: 354.85
- date: 2007-01-30
  currency: PLN
  open: 310.5
  high: 316.0
  low: 310.5
  close: 315.0
  volume: 710
  number_of_transactions: 26
  turnover: 446.08
- date: 2007-01-31
  currency: PLN
  open: 315.0
  high: 320.0
  low: 310.0
  close: 315.0
  volume: 5237
  number_of_transactions: 14
  turnover: 3260.09
- date: 2007-02-01
  currency: PLN
  open: 311.0
  high: 311.0
  low: 303.0
  close: 310.0
  volume: 411
  number_of_transactions: 10
  turnover: 254.19
- date: 2007-02-02
  currency: PLN
  open: 302.0
  high: 322.5
  low: 301.0
  close: 318.5
  volume: 1026
  number_of_transactions: 32
  turnover: 641.63
- date: 2007-02-05
  currency: PLN
  open: 320.0
  high: 320.0
  low: 307.0
  close: 320.0
  volume: 274
  number_of_transactions: 16
  turnover: 173.52
- date: 2007-02-06
  currency: PLN
  open: 320.0
  high: 320.0
  low: 313.1
  close: 320.0
  volume: 358
  number_of_transactions: 17
  turnover: 228.75
- date: 2007-02-07
  currency: PLN
  open: 312.1
  high: 320.0
  low: 312.1
  close: 318.0
  volume: 142
  number_of_transactions: 8
  turnover: 90.5
- date: 2007-02-08
  currency: PLN
  open: 311.0
  high: 318.0
  low: 310.0
  close: 318.0
  volume: 179
  number_of_transactions: 11
  turnover: 113.54
- date: 2007-02-09
  currency: PLN
  open: 308.0
  high: 320.0
  low: 308.0
  close: 318.0
  volume: 117
  number_of_transactions: 8
  turnover: 74.06
- date: 2007-02-12
  currency: PLN
  open: 320.0
  high: 320.0
  low: 312.0
  close: 320.0
  volume: 188
  number_of_transactions: 9
  turnover: 120.06
- date: 2007-02-13
  currency: PLN
  open: 318.0
  high: 320.0
  low: 312.6
  close: 319.5
  volume: 1170
  number_of_transactions: 8
  turnover: 744.45
- date: 2007-02-14
  currency: PLN
  open: 313.1
  high: 319.5
  low: 313.1
  close: 319.5
  volume: 88
  number_of_transactions: 8
  turnover: 55.97
- date: 2007-02-15
  currency: PLN
  open: 314.0
  high: 319.9
  low: 306.2
  close: 318.5
  volume: 234
  number_of_transactions: 18
  turnover: 146.77
- date: 2007-02-16
  currency: PLN
  open: 318.4
  high: 320.0
  low: 318.4
  close: 320.0
  volume: 500
  number_of_transactions: 13
  turnover: 319.01
- date: 2007-02-19
  currency: PLN
  open: 319.0
  high: 322.9
  low: 315.9
  close: 322.9
  volume: 3593
  number_of_transactions: 37
  turnover: 2303.05
- date: 2007-02-20
  currency: PLN
  open: 322.0
  high: 322.0
  low: 316.7
  close: 316.7
  volume: 102
  number_of_transactions: 6
  turnover: 64.89
- date: 2007-02-21
  currency: PLN
  open: 316.0
  high: 319.0
  low: 311.6
  close: 319.0
  volume: 124
  number_of_transactions: 18
  turnover: 78.65
- date: 2007-02-22
  currency: PLN
  open: 318.8
  high: 319.5
  low: 318.8
  close: 319.5
  volume: 2020
  number_of_transactions: 5
  turnover: 1290.76
- date: 2007-02-23
  currency: PLN
  open: 319.9
  high: 324.8
  low: 319.9
  close: 324.8
  volume: 744
  number_of_transactions: 12
  turnover: 482.76
- date: 2007-02-26
  currency: PLN
  open: 324.0
  high: 336.0
  low: 324.0
  close: 336.0
  volume: 255
  number_of_transactions: 13
  turnover: 166.82
- date: 2007-02-27
  currency: PLN
  open: 318.1
  high: 335.0
  low: 317.0
  close: 335.0
  volume: 2613
  number_of_transactions: 19
  turnover: 1709.0
- date: 2007-02-28
  currency: PLN
  open: 303.0
  high: 333.0
  low: 303.0
  close: 332.0
  volume: 898
  number_of_transactions: 39
  turnover: 583.49
- date: 2007-03-01
  currency: PLN
  open: 324.0
  high: 330.0
  low: 320.5
  close: 320.5
  volume: 304
  number_of_transactions: 27
  turnover: 196.35
- date: 2007-03-02
  currency: PLN
  open: 314.1
  high: 318.5
  low: 312.6
  close: 313.0
  volume: 320
  number_of_transactions: 9
  turnover: 200.49
- date: 2007-03-05
  currency: PLN
  open: 304.8
  high: 304.8
  low: 286.5
  close: 297.0
  volume: 781
  number_of_transactions: 18
  turnover: 461.76
- date: 2007-03-06
  currency: PLN
  open: 300.0
  high: 309.0
  low: 298.0
  close: 309.0
  volume: 217
  number_of_transactions: 14
  turnover: 130.91
- date: 2007-03-07
  currency: PLN
  open: 309.9
  high: 309.9
  low: 309.9
  close: 309.9
  volume: 9
  number_of_transactions: 2
  turnover: 5.58
- date: 2007-03-08
  currency: PLN
  open: 303.0
  high: 320.0
  low: 303.0
  close: 320.0
  volume: 443
  number_of_transactions: 8
  turnover: 276.22
- date: 2007-03-09
  currency: PLN
  open: 325.0
  high: 325.0
  low: 304.2
  close: 304.2
  volume: 68
  number_of_transactions: 8
  turnover: 41.95
- date: 2007-03-12
  currency: PLN
  open: 304.0
  high: 320.0
  low: 295.5
  close: 320.0
  volume: 440
  number_of_transactions: 22
  turnover: 272.03
- date: 2007-03-13
  currency: PLN
  open: 321.0
  high: 321.0
  low: 320.0
  close: 320.0
  volume: 165
  number_of_transactions: 6
  turnover: 105.81
- date: 2007-03-14
  currency: PLN
  open: 310.0
  high: 320.0
  low: 310.0
  close: 320.0
  volume: 167
  number_of_transactions: 5
  turnover: 106.54
- date: 2007-03-15
  currency: PLN
  open: 320.0
  high: 344.5
  low: 320.0
  close: 330.0
  volume: 694
  number_of_transactions: 28
  turnover: 459.9
- date: 2007-03-16
  currency: PLN
  open: 330.0
  high: 336.5
  low: 330.0
  close: 336.0
  volume: 207
  number_of_transactions: 8
  turnover: 139.14
- date: 2007-03-19
  currency: PLN
  open: 336.0
  high: 344.0
  low: 336.0
  close: 344.0
  volume: 415
  number_of_transactions: 7
  turnover: 282.27
- date: 2007-03-20
  currency: PLN
  open: 344.0
  high: 344.0
  low: 340.0
  close: 340.0
  volume: 52
  number_of_transactions: 6
  turnover: 35.48
- date: 2007-03-21
  currency: PLN
  open: 340.0
  high: 343.9
  low: 340.0
  close: 343.7
  volume: 628
  number_of_transactions: 15
  turnover: 431.51
- date: 2007-03-22
  currency: PLN
  open: 344.0
  high: 344.0
  low: 334.5
  close: 334.5
  volume: 144
  number_of_transactions: 6
  turnover: 98.62
- date: 2007-03-23
  currency: PLN
  open: 330.5
  high: 344.0
  low: 330.5
  close: 344.0
  volume: 664
  number_of_transactions: 25
  turnover: 455.41
- date: 2007-03-26
  currency: PLN
  open: 340.0
  high: 345.0
  low: 340.0
  close: 345.0
  volume: 120
  number_of_transactions: 5
  turnover: 82.26
- date: 2007-03-27
  currency: PLN
  open: 344.5
  high: 360.0
  low: 344.0
  close: 360.0
  volume: 907
  number_of_transactions: 29
  turnover: 638.32
- date: 2007-03-28
  currency: PLN
  open: 359.5
  high: 367.0
  low: 356.8
  close: 356.8
  volume: 244
  number_of_transactions: 6
  turnover: 174.65
- date: 2007-03-29
  currency: PLN
  open: 356.7
  high: 358.0
  low: 356.7
  close: 357.0
  volume: 306
  number_of_transactions: 9
  turnover: 218.6
- date: 2007-03-30
  currency: PLN
  open: 360.0
  high: 367.0
  low: 349.0
  close: 366.5
  volume: 987
  number_of_transactions: 26
  turnover: 706.22
- date: 2007-04-02
  currency: PLN
  open: 365.0
  high: 365.0
  low: 355.5
  close: 360.0
  volume: 502
  number_of_transactions: 16
  turnover: 361.89
- date: 2007-04-03
  currency: PLN
  open: 355.5
  high: 377.4
  low: 349.0
  close: 369.0
  volume: 666
  number_of_transactions: 16
  turnover: 488.2
- date: 2007-04-04
  currency: PLN
  open: 369.0
  high: 370.0
  low: 369.0
  close: 370.0
  volume: 67
  number_of_transactions: 8
  turnover: 49.56
- date: 2007-04-05
  currency: PLN
  open: 370.0
  high: 370.0
  low: 369.0
  close: 369.0
  volume: 65
  number_of_transactions: 5
  turnover: 48.07
- date: 2007-04-10
  currency: PLN
  open: 375.0
  high: 378.0
  low: 365.7
  close: 378.0
  volume: 1077
  number_of_transactions: 46
  turnover: 811.99
- date: 2007-04-11
  currency: PLN
  open: 372.0
  high: 375.0
  low: 372.0
  close: 374.9
  volume: 523
  number_of_transactions: 9
  turnover: 391.26
- date: 2007-04-12
  currency: PLN
  open: 378.0
  high: 378.0
  low: 363.0
  close: 363.0
  volume: 669
  number_of_transactions: 20
  turnover: 493.62
- date: 2007-04-13
  currency: PLN
  open: 371.0
  high: 371.0
  low: 370.0
  close: 370.9
  volume: 1011
  number_of_transactions: 10
  turnover: 750.06
- date: 2007-04-16
  currency: PLN
  open: 371.0
  high: 375.0
  low: 365.0
  close: 370.0
  volume: 2851
  number_of_transactions: 24
  turnover: 2129.18
- date: 2007-04-17
  currency: PLN
  open: 370.0
  high: 370.0
  low: 360.8
  close: 370.0
  volume: 310
  number_of_transactions: 13
  turnover: 228.5
- date: 2007-04-18
  currency: PLN
  open: 369.0
  high: 373.1
  low: 369.0
  close: 372.5
  volume: 146
  number_of_transactions: 8
  turnover: 108.53
- date: 2007-04-19
  currency: PLN
  open: 371.0
  high: 372.0
  low: 366.5
  close: 372.0
  volume: 1500
  number_of_transactions: 22
  turnover: 1108.0
- date: 2007-04-20
  currency: PLN
  open: 372.0
  high: 378.0
  low: 372.0
  close: 375.0
  volume: 1067
  number_of_transactions: 18
  turnover: 802.84
- date: 2007-04-23
  currency: PLN
  open: 375.0
  high: 375.0
  low: 360.0
  close: 370.9
  volume: 1359
  number_of_transactions: 17
  turnover: 1010.69
- date: 2007-04-24
  currency: PLN
  open: 360.5
  high: 370.0
  low: 356.2
  close: 370.0
  volume: 698
  number_of_transactions: 15
  turnover: 514.62
- date: 2007-04-25
  currency: PLN
  open: 369.9
  high: 380.0
  low: 361.2
  close: 380.0
  volume: 1634
  number_of_transactions: 25
  turnover: 1210.22
- date: 2007-04-26
  currency: PLN
  open: 380.0
  high: 380.0
  low: 375.0
  close: 375.0
  volume: 2147
  number_of_transactions: 12
  turnover: 1615.25
- date: 2007-04-27
  currency: PLN
  open: 366.0
  high: 383.0
  low: 366.0
  close: 380.0
  volume: 1246
  number_of_transactions: 23
  turnover: 952.62
- date: 2007-04-30
  currency: PLN
  open: 389.0
  high: 389.0
  low: 381.0
  close: 389.0
  volume: 533
  number_of_transactions: 7
  turnover: 414.66
- date: 2007-05-02
  currency: PLN
  open: 395.0
  high: 395.0
  low: 380.3
  close: 385.0
  volume: 576
  number_of_transactions: 29
  turnover: 449.46
- date: 2007-05-04
  currency: PLN
  open: 385.0
  high: 398.0
  low: 381.0
  close: 396.0
  volume: 2274
  number_of_transactions: 34
  turnover: 1802.06
- date: 2007-05-07
  currency: PLN
  open: 398.0
  high: 398.0
  low: 397.0
  close: 397.0
  volume: 374
  number_of_transactions: 7
  turnover: 296.99
- date: 2007-05-08
  currency: PLN
  open: 397.0
  high: 397.0
  low: 393.0
  close: 393.0
  volume: 1553
  number_of_transactions: 7
  turnover: 1222.95
- date: 2007-05-09
  currency: PLN
  open: 395.0
  high: 395.0
  low: 393.0
  close: 394.0
  volume: 903
  number_of_transactions: 21
  turnover: 712.52
- date: 2007-05-10
  currency: PLN
  open: 390.0
  high: 398.0
  low: 390.0
  close: 394.0
  volume: 506
  number_of_transactions: 12
  turnover: 399.33
- date: 2007-05-11
  currency: PLN
  open: 367.0
  high: 396.0
  low: 367.0
  close: 395.0
  volume: 493
  number_of_transactions: 21
  turnover: 387.96
- date: 2007-05-14
  currency: PLN
  open: 395.0
  high: 396.5
  low: 390.0
  close: 396.0
  volume: 660
  number_of_transactions: 11
  turnover: 519.23
- date: 2007-05-15
  currency: PLN
  open: 398.0
  high: 398.0
  low: 387.1
  close: 394.0
  volume: 1255
  number_of_transactions: 19
  turnover: 987.19
- date: 2007-05-16
  currency: PLN
  open: 395.0
  high: 395.0
  low: 391.0
  close: 394.0
  volume: 180
  number_of_transactions: 4
  turnover: 141.3
- date: 2007-05-17
  currency: PLN
  open: 394.0
  high: 394.0
  low: 390.0
  close: 390.0
  volume: 1108
  number_of_transactions: 18
  turnover: 868.09
- date: 2007-05-18
  currency: PLN
  open: 394.5
  high: 395.0
  low: 394.0
  close: 394.0
  volume: 680
  number_of_transactions: 11
  turnover: 536.37
- date: 2007-05-21
  currency: PLN
  open: 394.0
  high: 395.4
  low: 390.0
  close: 392.0
  volume: 896
  number_of_transactions: 17
  turnover: 703.44
- date: 2007-05-22
  currency: PLN
  open: 394.9
  high: 401.0
  low: 392.0
  close: 394.0
  volume: 2217
  number_of_transactions: 32
  turnover: 1752.68
- date: 2007-05-23
  currency: PLN
  open: 398.0
  high: 398.0
  low: 392.0
  close: 394.0
  volume: 227
  number_of_transactions: 11
  turnover: 178.95
- date: 2007-05-24
  currency: PLN
  open: 399.0
  high: 404.0
  low: 389.1
  close: 395.0
  volume: 3775
  number_of_transactions: 27
  turnover: 3022.17
- date: 2007-05-25
  currency: PLN
  open: 398.0
  high: 399.0
  low: 390.0
  close: 399.0
  volume: 1712
  number_of_transactions: 19
  turnover: 1364.3
- date: 2007-05-28
  currency: PLN
  open: 399.0
  high: 403.0
  low: 391.0
  close: 403.0
  volume: 1946
  number_of_transactions: 19
  turnover: 1552.08
- date: 2007-05-29
  currency: PLN
  open: 397.0
  high: 402.0
  low: 397.0
  close: 400.0
  volume: 2365
  number_of_transactions: 16
  turnover: 1885.48
- date: 2007-05-30
  currency: PLN
  open: 399.0
  high: 400.0
  low: 390.0
  close: 398.0
  volume: 1570
  number_of_transactions: 32
  turnover: 1248.84
- date: 2007-05-31
  currency: PLN
  open: 400.0
  high: 400.0
  low: 392.0
  close: 398.9
  volume: 266
  number_of_transactions: 21
  turnover: 211.82
- date: 2007-06-01
  currency: PLN
  open: 392.4
  high: 398.9
  low: 392.2
  close: 397.4
  volume: 1232
  number_of_transactions: 28
  turnover: 979.78
- date: 2007-06-04
  currency: PLN
  open: 397.3
  high: 397.3
  low: 390.1
  close: 394.2
  volume: 505
  number_of_transactions: 11
  turnover: 398.03
- date: 2007-06-05
  currency: PLN
  open: 385.3
  high: 397.0
  low: 384.0
  close: 390.4
  volume: 2503
  number_of_transactions: 20
  turnover: 1963.12
- date: 2007-06-06
  currency: PLN
  open: 382.0
  high: 387.9
  low: 378.5
  close: 378.5
  volume: 481
  number_of_transactions: 11
  turnover: 367.65
- date: 2007-06-08
  currency: PLN
  open: 355.0
  high: 370.0
  low: 355.0
  close: 366.0
  volume: 1670
  number_of_transactions: 37
  turnover: 1231.73
- date: 2007-06-11
  currency: PLN
  open: 380.0
  high: 384.0
  low: 375.0
  close: 375.0
  volume: 144
  number_of_transactions: 9
  turnover: 108.55
- date: 2007-06-12
  currency: PLN
  open: 392.0
  high: 392.0
  low: 372.1
  close: 372.1
  volume: 807
  number_of_transactions: 24
  turnover: 612.11
- date: 2007-06-13
  currency: PLN
  open: 390.0
  high: 390.0
  low: 374.4
  close: 375.0
  volume: 280
  number_of_transactions: 12
  turnover: 216.32
- date: 2007-06-14
  currency: PLN
  open: 375.0
  high: 380.0
  low: 370.0
  close: 373.0
  volume: 531
  number_of_transactions: 18
  turnover: 398.62
- date: 2007-06-15
  currency: PLN
  open: 375.0
  high: 375.0
  low: 360.0
  close: 360.0
  volume: 563
  number_of_transactions: 29
  turnover: 414.08
- date: 2007-06-18
  currency: PLN
  open: 360.5
  high: 370.0
  low: 357.1
  close: 368.0
  volume: 264
  number_of_transactions: 16
  turnover: 193.6
- date: 2007-06-19
  currency: PLN
  open: 365.0
  high: 365.0
  low: 360.0
  close: 360.0
  volume: 316
  number_of_transactions: 9
  turnover: 229.26
- date: 2007-06-20
  currency: PLN
  open: 369.0
  high: 375.0
  low: 360.2
  close: 369.0
  volume: 373
  number_of_transactions: 20
  turnover: 277.15
- date: 2007-06-21
  currency: PLN
  open: 359.8
  high: 379.9
  low: 359.8
  close: 369.0
  volume: 530
  number_of_transactions: 15
  turnover: 398.67
- date: 2007-06-22
  currency: PLN
  open: 363.3
  high: 379.0
  low: 363.2
  close: 376.0
  volume: 279
  number_of_transactions: 6
  turnover: 210.68
- date: 2007-06-25
  currency: PLN
  open: 362.8
  high: 376.0
  low: 362.8
  close: 371.9
  volume: 392
  number_of_transactions: 12
  turnover: 292.79
- date: 2007-06-26
  currency: PLN
  open: 365.0
  high: 372.5
  low: 364.0
  close: 372.5
  volume: 405
  number_of_transactions: 14
  turnover: 300.78
- date: 2007-06-27
  currency: PLN
  open: 368.0
  high: 379.9
  low: 368.0
  close: 368.0
  volume: 171
  number_of_transactions: 12
  turnover: 127.16
- date: 2007-06-28
  currency: PLN
  open: 376.6
  high: 385.0
  low: 376.6
  close: 384.0
  volume: 457
  number_of_transactions: 15
  turnover: 349.29
- date: 2007-06-29
  currency: PLN
  open: 384.0
  high: 390.0
  low: 384.0
  close: 384.0
  volume: 162
  number_of_transactions: 10
  turnover: 125.29
- date: 2007-07-02
  currency: PLN
  open: 376.0
  high: 390.0
  low: 376.0
  close: 380.5
  volume: 169
  number_of_transactions: 16
  turnover: 130.24
- date: 2007-07-03
  currency: PLN
  open: 380.5
  high: 390.0
  low: 380.5
  close: 390.0
  volume: 105
  number_of_transactions: 7
  turnover: 81.81
- date: 2007-07-04
  currency: PLN
  open: 382.6
  high: 382.6
  low: 374.9
  close: 375.0
  volume: 312
  number_of_transactions: 17
  turnover: 236.25
- date: 2007-07-05
  currency: PLN
  open: 375.0
  high: 378.0
  low: 371.0
  close: 378.0
  volume: 73
  number_of_transactions: 8
  turnover: 54.98
- date: 2007-07-06
  currency: PLN
  open: 375.5
  high: 383.5
  low: 375.0
  close: 383.5
  volume: 66
  number_of_transactions: 8
  turnover: 49.72
- date: 2007-07-09
  currency: PLN
  open: 385.5
  high: 385.5
  low: 375.9
  close: 380.0
  volume: 123
  number_of_transactions: 9
  turnover: 93.67
- date: 2007-07-10
  currency: PLN
  open: 373.5
  high: 382.4
  low: 365.3
  close: 380.0
  volume: 521
  number_of_transactions: 18
  turnover: 393.78
- date: 2007-07-11
  currency: PLN
  open: 375.0
  high: 379.8
  low: 370.7
  close: 379.8
  volume: 130
  number_of_transactions: 10
  turnover: 97.17
- date: 2007-07-12
  currency: PLN
  open: 372.9
  high: 372.9
  low: 371.0
  close: 371.0
  volume: 436
  number_of_transactions: 15
  turnover: 323.53
- date: 2007-07-13
  currency: PLN
  open: 370.0
  high: 371.1
  low: 366.0
  close: 371.0
  volume: 250
  number_of_transactions: 12
  turnover: 185.08
- date: 2007-07-16
  currency: PLN
  open: 370.0
  high: 370.0
  low: 361.0
  close: 370.0
  volume: 300
  number_of_transactions: 15
  turnover: 217.93
- date: 2007-07-17
  currency: PLN
  open: 344.0
  high: 379.5
  low: 344.0
  close: 379.5
  volume: 157
  number_of_transactions: 28
  turnover: 114.23
- date: 2007-07-18
  currency: PLN
  open: 379.5
  high: 379.5
  low: 370.0
  close: 370.0
  volume: 44
  number_of_transactions: 4
  turnover: 32.6
- date: 2007-07-19
  currency: PLN
  open: 370.0
  high: 370.0
  low: 365.0
  close: 369.0
  volume: 254
  number_of_transactions: 14
  turnover: 185.67
- date: 2007-07-20
  currency: PLN
  open: 368.0
  high: 368.8
  low: 361.0
  close: 368.8
  volume: 127
  number_of_transactions: 5
  turnover: 93.2
- date: 2007-07-23
  currency: PLN
  open: 370.0
  high: 370.0
  low: 359.9
  close: 360.0
  volume: 495
  number_of_transactions: 29
  turnover: 358.7
- date: 2007-07-24
  currency: PLN
  open: 360.0
  high: 370.0
  low: 350.1
  close: 360.0
  volume: 292
  number_of_transactions: 27
  turnover: 210.73
- date: 2007-07-25
  currency: PLN
  open: 350.0
  high: 359.5
  low: 350.0
  close: 359.4
  volume: 133
  number_of_transactions: 16
  turnover: 94.29
- date: 2007-07-26
  currency: PLN
  open: 352.0
  high: 359.0
  low: 347.5
  close: 359.0
  volume: 349
  number_of_transactions: 20
  turnover: 246.77
- date: 2007-07-27
  currency: PLN
  open: 350.1
  high: 359.0
  low: 350.1
  close: 359.0
  volume: 83
  number_of_transactions: 12
  turnover: 58.96
- date: 2007-07-30
  currency: PLN
  open: 359.0
  high: 359.0
  low: 359.0
  close: 359.0
  volume: 4
  number_of_transactions: 1
  turnover: 2.87
- date: 2007-07-31
  currency: PLN
  open: 359.9
  high: 359.9
  low: 359.9
  close: 359.9
  volume: 1
  number_of_transactions: 1
  turnover: 0.72
- date: 2007-08-01
  currency: PLN
  open: 355.0
  high: 355.0
  low: 352.8
  close: 352.8
  volume: 280
  number_of_transactions: 10
  turnover: 197.76
- date: 2007-08-02
  currency: PLN
  open: 350.5
  high: 359.3
  low: 349.1
  close: 349.1
  volume: 237
  number_of_transactions: 12
  turnover: 166.89
- date: 2007-08-03
  currency: PLN
  open: 350.0
  high: 359.3
  low: 341.0
  close: 359.3
  volume: 215
  number_of_transactions: 9
  turnover: 149.98
- date: 2007-08-06
  currency: PLN
  open: 340.0
  high: 350.0
  low: 320.0
  close: 350.0
  volume: 466
  number_of_transactions: 31
  turnover: 312.74
- date: 2007-08-07
  currency: PLN
  open: 330.0
  high: 350.0
  low: 330.0
  close: 350.0
  volume: 137
  number_of_transactions: 17
  turnover: 94.32
- date: 2007-08-08
  currency: PLN
  open: 330.0
  high: 340.0
  low: 330.0
  close: 340.0
  volume: 191
  number_of_transactions: 23
  turnover: 128.17
- date: 2007-08-09
  currency: PLN
  open: 335.0
  high: 346.0
  low: 335.0
  close: 346.0
  volume: 3191
  number_of_transactions: 11
  turnover: 2159.44
- date: 2007-08-10
  currency: PLN
  open: 335.0
  high: 340.0
  low: 331.5
  close: 340.0
  volume: 53
  number_of_transactions: 7
  turnover: 35.6
- date: 2007-08-13
  currency: PLN
  open: 333.0
  high: 345.0
  low: 333.0
  close: 345.0
  volume: 109
  number_of_transactions: 5
  turnover: 74.99
- date: 2007-08-14
  currency: PLN
  close: 345.0
- date: 2007-08-16
  currency: PLN
  open: 310.5
  high: 310.5
  low: 300.0
  close: 310.0
  volume: 42
  number_of_transactions: 8
  turnover: 25.53
- date: 2007-08-17
  currency: PLN
  open: 271.0
  high: 323.4
  low: 271.0
  close: 323.4
  volume: 224
  number_of_transactions: 23
  turnover: 133.21
- date: 2007-08-20
  currency: PLN
  open: 315.0
  high: 345.0
  low: 315.0
  close: 325.0
  volume: 41
  number_of_transactions: 4
  turnover: 27.58
- date: 2007-08-21
  currency: PLN
  open: 316.9
  high: 325.0
  low: 316.9
  close: 325.0
  volume: 113
  number_of_transactions: 8
  turnover: 72.69
- date: 2007-08-22
  currency: PLN
  open: 325.0
  high: 328.0
  low: 317.0
  close: 328.0
  volume: 68
  number_of_transactions: 6
  turnover: 44.45
- date: 2007-08-23
  currency: PLN
  open: 336.8
  high: 338.0
  low: 325.0
  close: 338.0
  volume: 114
  number_of_transactions: 7
  turnover: 75.75
- date: 2007-08-24
  currency: PLN
  open: 338.0
  high: 338.0
  low: 329.6
  close: 329.6
  volume: 130
  number_of_transactions: 5
  turnover: 85.76
- date: 2008-07-24
  currency: PLN
  open: 164.0
  high: 164.0
  low: 163.5
  close: 164.0
  volume: 204
  number_of_transactions: 8
  turnover: 66.9
- date: 2007-08-27
  currency: PLN
  open: 325.0
  high: 325.0
  low: 300.0
  close: 307.8
  volume: 2423
  number_of_transactions: 125
  turnover: 1493.15
- date: 2007-08-28
  currency: PLN
  open: 308.0
  high: 309.0
  low: 290.2
  close: 305.0
  volume: 168
  number_of_transactions: 16
  turnover: 102.5
- date: 2007-08-29
  currency: PLN
  open: 291.0
  high: 309.0
  low: 282.8
  close: 309.0
  volume: 138
  number_of_transactions: 22
  turnover: 82.09
- date: 2010-03-25
  currency: PLN
  open: 341.0
  high: 344.0
  low: 333.0
  close: 344.0
  volume: 3343
  number_of_transactions: 59
  turnover: 2250.67
- date: 2008-07-25
  currency: PLN
  open: 155.1
  high: 168.4
  low: 155.1
  close: 168.4
  volume: 60
  number_of_transactions: 3
  turnover: 19.43
- date: 2007-08-30
  currency: PLN
  open: 310.0
  high: 311.0
  low: 278.0
  close: 278.0
  volume: 293
  number_of_transactions: 28
  turnover: 172.87
- date: 2007-08-31
  currency: PLN
  open: 290.0
  high: 302.0
  low: 280.0
  close: 301.0
  volume: 94
  number_of_transactions: 13
  turnover: 55.93
- date: 2007-09-03
  currency: PLN
  open: 301.0
  high: 301.0
  low: 291.1
  close: 300.0
  volume: 359
  number_of_transactions: 17
  turnover: 213.88
- date: 2008-07-28
  currency: PLN
  open: 169.0
  high: 169.0
  low: 169.0
  close: 169.0
  volume: 15
  number_of_transactions: 2
  turnover: 5.07
- date: 2007-09-04
  currency: PLN
  open: 300.0
  high: 300.0
  low: 293.0
  close: 300.0
  volume: 531
  number_of_transactions: 11
  turnover: 311.56
- date: 2010-03-26
  currency: PLN
  open: 334.1
  high: 359.0
  low: 332.0
  close: 355.0
  volume: 3546
  number_of_transactions: 72
  turnover: 2407.05
- date: 2007-09-05
  currency: PLN
  open: 305.0
  high: 305.0
  low: 298.0
  close: 298.0
  volume: 121
  number_of_transactions: 17
  turnover: 72.81
- date: 2007-09-06
  currency: PLN
  open: 285.0
  high: 298.0
  low: 285.0
  close: 298.0
  volume: 68
  number_of_transactions: 10
  turnover: 39.74
- date: 2008-07-29
  currency: PLN
  open: 170.0
  high: 170.0
  low: 161.0
  close: 169.5
  volume: 250
  number_of_transactions: 13
  turnover: 82.93
- date: 2007-09-07
  currency: PLN
  open: 290.0
  high: 298.0
  low: 281.6
  close: 290.5
  volume: 264
  number_of_transactions: 13
  turnover: 152.97
- date: 2007-09-10
  currency: PLN
  open: 297.5
  high: 297.5
  low: 280.0
  close: 284.0
  volume: 331
  number_of_transactions: 21
  turnover: 187.02
- date: 2007-09-11
  currency: PLN
  open: 291.0
  high: 292.0
  low: 283.0
  close: 284.0
  volume: 130
  number_of_transactions: 9
  turnover: 74.67
- date: 2008-07-30
  currency: PLN
  open: 170.0
  high: 170.0
  low: 170.0
  close: 170.0
  volume: 36
  number_of_transactions: 2
  turnover: 12.24
- date: 2010-03-29
  currency: PLN
  open: 363.0
  high: 363.0
  low: 344.1
  close: 345.0
  volume: 716
  number_of_transactions: 24
  turnover: 499.73
- date: 2007-09-12
  currency: PLN
  open: 281.6
  high: 284.0
  low: 281.5
  close: 284.0
  volume: 35
  number_of_transactions: 4
  turnover: 19.76
- date: 2007-09-13
  currency: PLN
  open: 280.1
  high: 290.0
  low: 280.0
  close: 280.0
  volume: 1746
  number_of_transactions: 27
  turnover: 1008.54
- date: 2007-09-14
  currency: PLN
  open: 282.5
  high: 285.0
  low: 280.0
  close: 280.0
  volume: 984
  number_of_transactions: 10
  turnover: 554.57
- date: 2008-07-31
  currency: PLN
  close: 170.0
- date: 2007-09-17
  currency: PLN
  open: 280.0
  high: 280.0
  low: 277.5
  close: 277.5
  volume: 40
  number_of_transactions: 5
  turnover: 22.23
- date: 2010-03-30
  currency: PLN
  open: 353.9
  high: 353.9
  low: 336.0
  close: 336.0
  volume: 568
  number_of_transactions: 27
  turnover: 386.25
- date: 2007-09-18
  currency: PLN
  open: 275.0
  high: 275.0
  low: 270.0
  close: 275.0
  volume: 182
  number_of_transactions: 11
  turnover: 99.07
- date: 2007-09-19
  currency: PLN
  open: 275.0
  high: 280.0
  low: 275.0
  close: 280.0
  volume: 117
  number_of_transactions: 11
  turnover: 65.22
- date: 2008-08-01
  currency: PLN
  open: 170.0
  high: 174.5
  low: 169.9
  close: 174.5
  volume: 120
  number_of_transactions: 12
  turnover: 41.36
- date: 2007-09-20
  currency: PLN
  open: 280.0
  high: 285.0
  low: 275.0
  close: 275.0
  volume: 208
  number_of_transactions: 18
  turnover: 115.62
- date: 2007-09-21
  currency: PLN
  open: 272.0
  high: 275.9
  low: 265.5
  close: 275.9
  volume: 579
  number_of_transactions: 22
  turnover: 310.34
- date: 2008-08-04
  currency: PLN
  close: 174.5
- date: 2007-09-24
  currency: PLN
  open: 276.5
  high: 276.5
  low: 276.0
  close: 276.0
  volume: 45
  number_of_transactions: 3
  turnover: 24.85
- date: 2009-02-05
  currency: PLN
  open: 161.8
  high: 161.8
  low: 154.1
  close: 161.0
  volume: 456
  number_of_transactions: 18
  turnover: 144.89
- date: 2007-09-25
  currency: PLN
  open: 270.2
  high: 270.2
  low: 266.5
  close: 266.5
  volume: 41
  number_of_transactions: 4
  turnover: 22.09
- date: 2007-09-26
  currency: PLN
  open: 276.4
  high: 276.4
  low: 276.4
  close: 276.4
  volume: 20
  number_of_transactions: 1
  turnover: 11.06
- date: 2008-08-05
  currency: PLN
  open: 189.0
  high: 189.0
  low: 170.0
  close: 170.0
  volume: 135
  number_of_transactions: 11
  turnover: 48.15
- date: 2007-09-27
  currency: PLN
  open: 275.9
  high: 276.4
  low: 265.3
  close: 270.0
  volume: 165
  number_of_transactions: 16
  turnover: 89.89
- date: 2008-08-06
  currency: PLN
  open: 180.0
  high: 180.0
  low: 175.5
  close: 177.7
  volume: 60
  number_of_transactions: 3
  turnover: 21.07
- date: 2007-09-28
  currency: PLN
  open: 270.0
  high: 278.0
  low: 270.0
  close: 276.4
  volume: 170
  number_of_transactions: 8
  turnover: 93.84
- date: 2007-10-01
  currency: PLN
  open: 282.0
  high: 282.0
  low: 268.7
  close: 269.0
  volume: 297
  number_of_transactions: 9
  turnover: 160.76
- date: 2008-08-07
  currency: PLN
  open: 165.0
  high: 168.5
  low: 165.0
  close: 165.0
  volume: 85
  number_of_transactions: 7
  turnover: 28.46
- date: 2007-10-02
  currency: PLN
  open: 268.0
  high: 268.0
  low: 253.4
  close: 260.0
  volume: 944
  number_of_transactions: 16
  turnover: 492.62
- date: 2007-10-03
  currency: PLN
  open: 260.0
  high: 260.0
  low: 250.9
  close: 253.0
  volume: 505
  number_of_transactions: 19
  turnover: 256.6
- date: 2008-08-08
  currency: PLN
  open: 165.0
  high: 165.0
  low: 165.0
  close: 165.0
  volume: 28
  number_of_transactions: 3
  turnover: 9.24
- date: 2007-10-04
  currency: PLN
  open: 253.0
  high: 257.0
  low: 253.0
  close: 257.0
  volume: 171
  number_of_transactions: 11
  turnover: 86.81
- date: 2007-10-05
  currency: PLN
  open: 257.0
  high: 257.0
  low: 255.0
  close: 257.0
  volume: 217
  number_of_transactions: 6
  turnover: 111.5
- date: 2008-08-11
  currency: PLN
  open: 165.0
  high: 178.7
  low: 165.0
  close: 178.7
  volume: 21
  number_of_transactions: 4
  turnover: 6.96
- date: 2007-10-08
  currency: PLN
  open: 263.0
  high: 265.0
  low: 260.0
  close: 261.0
  volume: 377
  number_of_transactions: 12
  turnover: 197.21
- date: 2008-08-12
  currency: PLN
  close: 178.7
- date: 2007-10-09
  currency: PLN
  open: 261.0
  high: 261.0
  low: 244.1
  close: 250.1
  volume: 764
  number_of_transactions: 44
  turnover: 386.81
- date: 2007-10-10
  currency: PLN
  open: 251.0
  high: 252.0
  low: 249.0
  close: 251.0
  volume: 1849
  number_of_transactions: 41
  turnover: 928.01
- date: 2008-08-13
  currency: PLN
  open: 174.3
  high: 174.3
  low: 174.3
  close: 174.3
  volume: 58
  number_of_transactions: 1
  turnover: 20.22
- date: 2007-10-11
  currency: PLN
  open: 250.0
  high: 250.0
  low: 245.0
  close: 250.0
  volume: 281
  number_of_transactions: 23
  turnover: 139.95
- date: 2007-10-12
  currency: PLN
  open: 246.1
  high: 250.0
  low: 244.0
  close: 249.0
  volume: 398
  number_of_transactions: 26
  turnover: 195.04
- date: 2008-08-14
  currency: PLN
  open: 170.0
  high: 170.0
  low: 170.0
  close: 170.0
  volume: 3
  number_of_transactions: 1
  turnover: 1.02
- date: 2007-10-15
  currency: PLN
  open: 249.0
  high: 253.9
  low: 245.1
  close: 253.9
  volume: 568
  number_of_transactions: 17
  turnover: 284.57
- date: 2007-10-16
  currency: PLN
  open: 250.0
  high: 252.0
  low: 250.0
  close: 250.5
  volume: 63
  number_of_transactions: 4
  turnover: 31.56
- date: 2008-08-18
  currency: PLN
  open: 171.0
  high: 171.0
  low: 171.0
  close: 171.0
  volume: 15
  number_of_transactions: 2
  turnover: 5.13
- date: 2007-10-17
  currency: PLN
  open: 250.0
  high: 253.8
  low: 250.0
  close: 253.8
  volume: 55
  number_of_transactions: 9
  turnover: 27.64
- date: 2008-08-19
  currency: PLN
  close: 171.0
- date: 2007-10-18
  currency: PLN
  open: 253.8
  high: 254.0
  low: 250.0
  close: 250.0
  volume: 25
  number_of_transactions: 5
  turnover: 12.62
- date: 2007-10-19
  currency: PLN
  open: 253.5
  high: 253.5
  low: 250.0
  close: 253.5
  volume: 22
  number_of_transactions: 5
  turnover: 11.08
- date: 2008-08-20
  currency: PLN
  open: 166.8
  high: 167.0
  low: 162.7
  close: 167.0
  volume: 29
  number_of_transactions: 3
  turnover: 9.65
- date: 2007-10-22
  currency: PLN
  open: 252.0
  high: 252.0
  low: 252.0
  close: 252.0
  volume: 14
  number_of_transactions: 3
  turnover: 7.06
- date: 2008-08-21
  currency: PLN
  open: 156.1
  high: 166.0
  low: 151.0
  close: 156.0
  volume: 146
  number_of_transactions: 9
  turnover: 45.44
- date: 2007-10-23
  currency: PLN
  open: 249.1
  high: 252.0
  low: 248.1
  close: 250.0
  volume: 51
  number_of_transactions: 9
  turnover: 25.54
- date: 2007-10-24
  currency: PLN
  close: 250.0
- date: 2008-08-22
  currency: PLN
  open: 160.7
  high: 164.0
  low: 160.7
  close: 164.0
  volume: 30
  number_of_transactions: 4
  turnover: 9.66
- date: 2007-10-25
  currency: PLN
  open: 250.0
  high: 250.0
  low: 250.0
  close: 250.0
  volume: 1648
  number_of_transactions: 2
  turnover: 824.0
- date: 2007-10-26
  currency: PLN
  open: 248.1
  high: 248.1
  low: 246.0
  close: 247.0
  volume: 191
  number_of_transactions: 19
  turnover: 94.51
- date: 2008-08-25
  currency: PLN
  open: 160.0
  high: 166.2
  low: 160.0
  close: 166.2
  volume: 87
  number_of_transactions: 10
  turnover: 28.72
- date: 2007-10-29
  currency: PLN
  open: 245.0
  high: 249.5
  low: 245.0
  close: 249.5
  volume: 60
  number_of_transactions: 6
  turnover: 29.54
- date: 2007-10-30
  currency: PLN
  open: 249.9
  high: 249.9
  low: 249.0
  close: 249.0
  volume: 70
  number_of_transactions: 6
  turnover: 34.94
- date: 2008-08-26
  currency: PLN
  open: 162.1
  high: 162.1
  low: 161.9
  close: 162.0
  volume: 190
  number_of_transactions: 5
  turnover: 61.55
- date: 2007-10-31
  currency: PLN
  open: 247.0
  high: 247.0
  low: 242.0
  close: 242.0
  volume: 114
  number_of_transactions: 9
  turnover: 55.79
- date: 2008-08-27
  currency: PLN
  open: 162.0
  high: 162.0
  low: 162.0
  close: 162.0
  volume: 10
  number_of_transactions: 1
  turnover: 3.24
- date: 2007-11-02
  currency: PLN
  open: 238.0
  high: 246.0
  low: 235.0
  close: 244.0
  volume: 389
  number_of_transactions: 22
  turnover: 188.84
- date: 2007-11-05
  currency: PLN
  open: 245.8
  high: 245.8
  low: 240.0
  close: 240.0
  volume: 57
  number_of_transactions: 4
  turnover: 27.38
- date: 2008-08-28
  currency: PLN
  open: 155.5
  high: 159.9
  low: 155.5
  close: 155.5
  volume: 125
  number_of_transactions: 9
  turnover: 39.05
- date: 2007-11-06
  currency: PLN
  open: 240.0
  high: 240.0
  low: 230.0
  close: 240.0
  volume: 231
  number_of_transactions: 22
  turnover: 109.25
- date: 2007-11-07
  currency: PLN
  open: 230.6
  high: 240.0
  low: 230.0
  close: 240.0
  volume: 173
  number_of_transactions: 15
  turnover: 81.28
- date: 2008-08-29
  currency: PLN
  open: 158.7
  high: 158.7
  low: 158.7
  close: 158.7
  volume: 1
  number_of_transactions: 1
  turnover: 0.32
- date: 2007-11-08
  currency: PLN
  open: 232.0
  high: 237.0
  low: 227.5
  close: 237.0
  volume: 357
  number_of_transactions: 22
  turnover: 165.12
- date: 2008-09-01
  currency: PLN
  open: 156.0
  high: 159.0
  low: 156.0
  close: 159.0
  volume: 95
  number_of_transactions: 5
  turnover: 30.02
- date: 2007-11-09
  currency: PLN
  open: 236.0
  high: 240.0
  low: 225.0
  close: 235.0
  volume: 312
  number_of_transactions: 26
  turnover: 144.5
- date: 2007-11-12
  currency: PLN
  open: 234.0
  high: 234.0
  low: 223.1
  close: 231.0
  volume: 266
  number_of_transactions: 19
  turnover: 122.62
- date: 2008-09-02
  currency: PLN
  open: 166.9
  high: 166.9
  low: 162.7
  close: 162.7
  volume: 80
  number_of_transactions: 3
  turnover: 26.18
- date: 2007-11-13
  currency: PLN
  open: 230.0
  high: 234.0
  low: 230.0
  close: 234.0
  volume: 202
  number_of_transactions: 22
  turnover: 93.64
- date: 2007-11-14
  currency: PLN
  open: 240.0
  high: 240.0
  low: 230.1
  close: 234.0
  volume: 141
  number_of_transactions: 19
  turnover: 66.26
- date: 2008-09-03
  currency: PLN
  open: 163.5
  high: 163.5
  low: 162.0
  close: 162.0
  volume: 26
  number_of_transactions: 2
  turnover: 8.44
- date: 2007-11-15
  currency: PLN
  open: 233.7
  high: 233.7
  low: 230.2
  close: 230.2
  volume: 113
  number_of_transactions: 14
  turnover: 52.26
- date: 2008-09-04
  currency: PLN
  open: 160.0
  high: 160.0
  low: 160.0
  close: 160.0
  volume: 1500
  number_of_transactions: 2
  turnover: 480.0
- date: 2007-11-16
  currency: PLN
  open: 230.0
  high: 230.2
  low: 230.0
  close: 230.2
  volume: 93
  number_of_transactions: 9
  turnover: 42.79
- date: 2007-11-19
  currency: PLN
  open: 230.2
  high: 233.7
  low: 225.0
  close: 225.0
  volume: 713
  number_of_transactions: 21
  turnover: 327.51
- date: 2008-09-05
  currency: PLN
  open: 158.0
  high: 158.0
  low: 156.1
  close: 156.1
  volume: 82
  number_of_transactions: 2
  turnover: 25.84
- date: 2007-11-20
  currency: PLN
  open: 225.0
  high: 225.0
  low: 198.1
  close: 225.0
  volume: 2905
  number_of_transactions: 58
  turnover: 1195.21
- date: 2007-11-21
  currency: PLN
  open: 215.0
  high: 230.0
  low: 215.0
  close: 230.0
  volume: 63
  number_of_transactions: 10
  turnover: 28.05
- date: 2008-09-08
  currency: PLN
  open: 156.5
  high: 156.5
  low: 156.5
  close: 156.5
  volume: 10
  number_of_transactions: 1
  turnover: 3.13
- date: 2007-11-22
  currency: PLN
  open: 222.0
  high: 239.0
  low: 210.0
  close: 239.0
  volume: 576
  number_of_transactions: 28
  turnover: 263.72
- date: 2008-09-09
  currency: PLN
  open: 156.5
  high: 158.5
  low: 156.0
  close: 158.0
  volume: 217
  number_of_transactions: 9
  turnover: 68.69
- date: 2007-11-23
  currency: PLN
  open: 250.0
  high: 262.0
  low: 239.0
  close: 250.0
  volume: 1371
  number_of_transactions: 43
  turnover: 680.22
- date: 2007-11-26
  currency: PLN
  open: 282.0
  high: 282.0
  low: 240.5
  close: 260.0
  volume: 815
  number_of_transactions: 43
  turnover: 430.67
- date: 2008-09-10
  currency: PLN
  open: 158.5
  high: 158.5
  low: 153.5
  close: 157.0
  volume: 20
  number_of_transactions: 4
  turnover: 6.3
- date: 2007-11-27
  currency: PLN
  open: 250.1
  high: 265.0
  low: 250.1
  close: 261.0
  volume: 48
  number_of_transactions: 9
  turnover: 24.98
- date: 2007-11-28
  currency: PLN
  open: 260.0
  high: 270.0
  low: 252.0
  close: 270.0
  volume: 204
  number_of_transactions: 13
  turnover: 108.26
- date: 2008-09-11
  currency: PLN
  close: 157.0
- date: 2007-11-29
  currency: PLN
  open: 268.0
  high: 275.0
  low: 265.0
  close: 275.0
  volume: 699
  number_of_transactions: 27
  turnover: 380.24
- date: 2008-09-12
  currency: PLN
  open: 158.0
  high: 158.0
  low: 158.0
  close: 158.0
  volume: 16
  number_of_transactions: 1
  turnover: 5.06
- date: 2007-11-30
  currency: PLN
  open: 263.0
  high: 278.0
  low: 263.0
  close: 278.0
  volume: 1097
  number_of_transactions: 35
  turnover: 604.0
- date: 2007-12-03
  currency: PLN
  open: 275.0
  high: 275.0
  low: 275.0
  close: 275.0
  volume: 99
  number_of_transactions: 5
  turnover: 54.45
- date: 2008-09-15
  currency: PLN
  open: 151.0
  high: 155.0
  low: 151.0
  close: 155.0
  volume: 11
  number_of_transactions: 2
  turnover: 3.33
- date: 2007-12-04
  currency: PLN
  open: 270.0
  high: 270.0
  low: 269.0
  close: 269.0
  volume: 11
  number_of_transactions: 2
  turnover: 5.93
- date: 2008-09-16
  currency: PLN
  open: 153.9
  high: 153.9
  low: 153.9
  close: 153.9
  volume: 1
  number_of_transactions: 1
  turnover: 0.31
- date: 2007-12-05
  currency: PLN
  open: 263.0
  high: 278.0
  low: 262.0
  close: 278.0
  volume: 525
  number_of_transactions: 24
  turnover: 287.43
- date: 2007-12-06
  currency: PLN
  open: 278.0
  high: 278.0
  low: 270.0
  close: 275.0
  volume: 108
  number_of_transactions: 7
  turnover: 59.0
- date: 2008-09-17
  currency: PLN
  open: 154.9
  high: 158.4
  low: 154.9
  close: 158.4
  volume: 9
  number_of_transactions: 3
  turnover: 2.8
- date: 2007-12-07
  currency: PLN
  open: 268.2
  high: 279.0
  low: 267.0
  close: 279.0
  volume: 581
  number_of_transactions: 27
  turnover: 320.54
- date: 2007-12-10
  currency: PLN
  open: 272.1
  high: 273.0
  low: 267.0
  close: 267.0
  volume: 384
  number_of_transactions: 19
  turnover: 207.84
- date: 2008-09-18
  currency: PLN
  close: 158.4
- date: 2007-12-11
  currency: PLN
  open: 265.0
  high: 276.9
  low: 260.0
  close: 276.9
  volume: 242
  number_of_transactions: 23
  turnover: 129.18
- date: 2008-09-19
  currency: PLN
  open: 158.4
  high: 163.4
  low: 158.4
  close: 163.4
  volume: 3100
  number_of_transactions: 12
  turnover: 1011.96
- date: 2007-12-12
  currency: PLN
  open: 270.1
  high: 270.9
  low: 265.0
  close: 270.9
  volume: 417
  number_of_transactions: 20
  turnover: 225.29
- date: 2007-12-13
  currency: PLN
  open: 263.0
  high: 270.9
  low: 261.5
  close: 270.1
  volume: 354
  number_of_transactions: 25
  turnover: 188.35
- date: 2008-09-22
  currency: PLN
  open: 163.4
  high: 163.4
  low: 163.4
  close: 163.4
  volume: 11
  number_of_transactions: 2
  turnover: 3.59
- date: 2007-12-14
  currency: PLN
  open: 265.0
  high: 270.0
  low: 261.8
  close: 270.0
  volume: 389
  number_of_transactions: 34
  turnover: 207.34
- date: 2007-12-17
  currency: PLN
  open: 270.0
  high: 271.0
  low: 261.1
  close: 271.0
  volume: 367
  number_of_transactions: 19
  turnover: 196.77
- date: 2008-09-23
  currency: PLN
  open: 155.0
  high: 163.4
  low: 155.0
  close: 163.4
  volume: 20
  number_of_transactions: 4
  turnover: 6.5
- date: 2007-12-18
  currency: PLN
  open: 264.5
  high: 271.0
  low: 264.5
  close: 271.0
  volume: 166
  number_of_transactions: 12
  turnover: 89.04
- date: 2008-09-24
  currency: PLN
  open: 152.0
  high: 163.4
  low: 152.0
  close: 163.4
  volume: 141
  number_of_transactions: 10
  turnover: 44.03
- date: 2007-12-19
  currency: PLN
  open: 273.0
  high: 274.5
  low: 272.0
  close: 274.5
  volume: 100
  number_of_transactions: 10
  turnover: 54.81
- date: 2007-12-20
  currency: PLN
  open: 270.0
  high: 274.0
  low: 270.0
  close: 272.0
  volume: 72
  number_of_transactions: 7
  turnover: 39.18
- date: 2008-09-25
  currency: PLN
  open: 163.4
  high: 163.4
  low: 163.4
  close: 163.4
  volume: 3
  number_of_transactions: 1
  turnover: 0.98
- date: 2007-12-21
  currency: PLN
  open: 265.1
  high: 276.0
  low: 265.1
  close: 276.0
  volume: 231
  number_of_transactions: 18
  turnover: 126.1
- date: 2007-12-27
  currency: PLN
  open: 271.1
  high: 276.0
  low: 271.1
  close: 276.0
  volume: 25
  number_of_transactions: 2
  turnover: 13.65
- date: 2008-09-26
  currency: PLN
  open: 160.0
  high: 160.0
  low: 155.0
  close: 155.0
  volume: 68
  number_of_transactions: 6
  turnover: 21.19
- date: 2007-12-28
  currency: PLN
  close: 276.0
- date: 2008-09-29
  currency: PLN
  open: 155.1
  high: 155.1
  low: 155.1
  close: 155.1
  volume: 36
  number_of_transactions: 2
  turnover: 11.17
- date: 2008-01-02
  currency: PLN
  open: 270.0
  high: 270.0
  low: 270.0
  close: 270.0
  volume: 34
  number_of_transactions: 3
  turnover: 18.36
- date: 2008-01-03
  currency: PLN
  open: 270.0
  high: 270.0
  low: 270.0
  close: 270.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.54
- date: 2008-09-30
  currency: PLN
  open: 161.0
  high: 161.0
  low: 156.1
  close: 156.1
  volume: 30
  number_of_transactions: 2
  turnover: 9.38
- date: 2008-01-04
  currency: PLN
  open: 270.0
  high: 270.0
  low: 248.0
  close: 248.0
  volume: 76
  number_of_transactions: 5
  turnover: 38.73
- date: 2008-01-07
  currency: PLN
  close: 248.0
- date: 2008-10-01
  currency: PLN
  open: 156.1
  high: 156.1
  low: 156.1
  close: 156.1
  volume: 37
  number_of_transactions: 3
  turnover: 11.55
- date: 2008-01-08
  currency: PLN
  open: 241.9
  high: 241.9
  low: 240.0
  close: 240.0
  volume: 50
  number_of_transactions: 2
  turnover: 24.11
- date: 2008-10-02
  currency: PLN
  open: 156.1
  high: 156.1
  low: 156.1
  close: 156.1
  volume: 5
  number_of_transactions: 2
  turnover: 1.56
- date: 2008-01-09
  currency: PLN
  open: 254.7
  high: 254.7
  low: 225.2
  close: 249.0
  volume: 137
  number_of_transactions: 11
  turnover: 65.97
- date: 2008-01-10
  currency: PLN
  open: 249.0
  high: 249.0
  low: 236.1
  close: 242.0
  volume: 64
  number_of_transactions: 6
  turnover: 30.96
- date: 2008-10-03
  currency: PLN
  open: 152.2
  high: 159.0
  low: 150.6
  close: 159.0
  volume: 212
  number_of_transactions: 8
  turnover: 64.88
- date: 2008-01-11
  currency: PLN
  open: 238.5
  high: 238.5
  low: 235.0
  close: 238.0
  volume: 112
  number_of_transactions: 6
  turnover: 53.26
- date: 2008-10-06
  currency: PLN
  open: 159.0
  high: 159.0
  low: 159.0
  close: 159.0
  volume: 50
  number_of_transactions: 5
  turnover: 15.9
- date: 2008-01-14
  currency: PLN
  open: 232.0
  high: 238.0
  low: 222.0
  close: 238.0
  volume: 181
  number_of_transactions: 17
  turnover: 83.56
- date: 2008-01-15
  currency: PLN
  open: 230.7
  high: 232.0
  low: 230.7
  close: 232.0
  volume: 21
  number_of_transactions: 2
  turnover: 9.69
- date: 2008-10-07
  currency: PLN
  open: 155.5
  high: 155.5
  low: 155.5
  close: 155.5
  volume: 4
  number_of_transactions: 3
  turnover: 1.24
- date: 2008-01-16
  currency: PLN
  open: 210.0
  high: 225.0
  low: 210.0
  close: 225.0
  volume: 216
  number_of_transactions: 18
  turnover: 93.64
- date: 2008-01-17
  currency: PLN
  open: 223.0
  high: 232.0
  low: 215.0
  close: 231.7
  volume: 218
  number_of_transactions: 46
  turnover: 99.75
- date: 2008-10-08
  currency: PLN
  open: 142.0
  high: 156.0
  low: 140.0
  close: 155.5
  volume: 190
  number_of_transactions: 11
  turnover: 56.17
- date: 2008-01-18
  currency: PLN
  open: 220.0
  high: 235.0
  low: 220.0
  close: 235.0
  volume: 281
  number_of_transactions: 16
  turnover: 127.1
- date: 2008-10-09
  currency: PLN
  open: 140.1
  high: 156.0
  low: 140.1
  close: 155.5
  volume: 298
  number_of_transactions: 18
  turnover: 88.5
- date: 2008-01-21
  currency: PLN
  open: 238.0
  high: 238.0
  low: 225.0
  close: 231.2
  volume: 117
  number_of_transactions: 15
  turnover: 53.39
- date: 2008-01-22
  currency: PLN
  open: 220.5
  high: 229.8
  low: 220.0
  close: 225.0
  volume: 70
  number_of_transactions: 8
  turnover: 31.1
- date: 2008-10-10
  currency: PLN
  open: 155.0
  high: 155.0
  low: 141.0
  close: 148.5
  volume: 189
  number_of_transactions: 8
  turnover: 55.21
- date: 2008-01-23
  currency: PLN
  open: 222.6
  high: 228.0
  low: 222.5
  close: 228.0
  volume: 52
  number_of_transactions: 8
  turnover: 23.47
- date: 2008-01-24
  currency: PLN
  open: 230.0
  high: 242.0
  low: 224.0
  close: 240.0
  volume: 760
  number_of_transactions: 30
  turnover: 350.48
- date: 2008-10-13
  currency: PLN
  open: 141.5
  high: 155.0
  low: 138.0
  close: 152.0
  volume: 199
  number_of_transactions: 27
  turnover: 58.31
- date: 2008-01-25
  currency: PLN
  open: 245.0
  high: 248.5
  low: 230.1
  close: 246.9
  volume: 343
  number_of_transactions: 24
  turnover: 167.59
- date: 2008-10-14
  currency: PLN
  open: 151.0
  high: 152.0
  low: 144.2
  close: 152.0
  volume: 72
  number_of_transactions: 7
  turnover: 21.77
- date: 2008-01-28
  currency: PLN
  open: 232.0
  high: 250.0
  low: 232.0
  close: 246.9
  volume: 1525
  number_of_transactions: 53
  turnover: 752.76
- date: 2008-01-29
  currency: PLN
  open: 261.0
  high: 261.0
  low: 244.1
  close: 249.0
  volume: 214
  number_of_transactions: 6
  turnover: 106.64
- date: 2008-10-15
  currency: PLN
  open: 144.0
  high: 156.0
  low: 141.7
  close: 150.0
  volume: 414
  number_of_transactions: 21
  turnover: 122.21
- date: 2008-01-30
  currency: PLN
  open: 249.5
  high: 249.5
  low: 249.5
  close: 249.5
  volume: 10
  number_of_transactions: 1
  turnover: 4.99
- date: 2008-10-16
  currency: PLN
  open: 145.0
  high: 150.0
  low: 145.0
  close: 150.0
  volume: 18
  number_of_transactions: 4
  turnover: 5.3
- date: 2008-01-31
  currency: PLN
  open: 235.5
  high: 250.0
  low: 235.5
  close: 250.0
  volume: 1104
  number_of_transactions: 29
  turnover: 549.8
- date: 2008-02-01
  currency: PLN
  open: 248.9
  high: 249.0
  low: 245.0
  close: 249.0
  volume: 102
  number_of_transactions: 6
  turnover: 50.79
- date: 2008-10-17
  currency: PLN
  close: 150.0
- date: 2008-02-04
  currency: PLN
  open: 250.5
  high: 250.5
  low: 241.6
  close: 241.6
  volume: 14
  number_of_transactions: 4
  turnover: 6.96
- date: 2008-02-05
  currency: PLN
  open: 249.6
  high: 249.6
  low: 249.6
  close: 249.6
  volume: 1
  number_of_transactions: 1
  turnover: 0.5
- date: 2008-10-20
  currency: PLN
  open: 145.1
  high: 152.0
  low: 145.0
  close: 151.5
  volume: 153
  number_of_transactions: 8
  turnover: 44.58
- date: 2008-02-06
  currency: PLN
  open: 240.0
  high: 249.6
  low: 240.0
  close: 249.6
  volume: 200
  number_of_transactions: 13
  turnover: 97.33
- date: 2008-10-21
  currency: PLN
  open: 153.0
  high: 153.0
  low: 145.0
  close: 148.0
  volume: 231
  number_of_transactions: 17
  turnover: 67.76
- date: 2008-02-07
  currency: PLN
  open: 241.5
  high: 247.9
  low: 241.0
  close: 247.9
  volume: 370
  number_of_transactions: 14
  turnover: 182.22
- date: 2008-02-08
  currency: PLN
  open: 244.0
  high: 250.8
  low: 244.0
  close: 250.8
  volume: 60
  number_of_transactions: 7
  turnover: 29.81
- date: 2008-10-22
  currency: PLN
  open: 142.9
  high: 152.0
  low: 140.0
  close: 152.0
  volume: 462
  number_of_transactions: 19
  turnover: 133.08
- date: 2008-02-11
  currency: PLN
  open: 250.0
  high: 250.0
  low: 250.0
  close: 250.0
  volume: 5
  number_of_transactions: 1
  turnover: 2.5
- date: 2008-10-23
  currency: PLN
  open: 141.0
  high: 149.5
  low: 140.0
  close: 149.5
  volume: 275
  number_of_transactions: 12
  turnover: 79.14
- date: 2008-02-12
  currency: PLN
  open: 250.0
  high: 250.0
  low: 250.0
  close: 250.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.5
- date: 2008-02-13
  currency: PLN
  open: 244.2
  high: 260.0
  low: 244.1
  close: 260.0
  volume: 324
  number_of_transactions: 22
  turnover: 164.54
- date: 2008-10-24
  currency: PLN
  open: 149.0
  high: 149.5
  low: 140.0
  close: 149.5
  volume: 1455
  number_of_transactions: 30
  turnover: 418.33
- date: 2008-02-14
  currency: PLN
  open: 255.1
  high: 260.0
  low: 255.0
  close: 260.0
  volume: 325
  number_of_transactions: 13
  turnover: 167.22
- date: 2008-02-15
  currency: PLN
  open: 250.0
  high: 258.0
  low: 250.0
  close: 258.0
  volume: 101
  number_of_transactions: 8
  turnover: 51.77
- date: 2008-10-27
  currency: PLN
  open: 141.0
  high: 143.8
  low: 140.0
  close: 140.0
  volume: 16086
  number_of_transactions: 35
  turnover: 4567.51
- date: 2008-02-18
  currency: PLN
  open: 252.0
  high: 252.0
  low: 250.0
  close: 250.0
  volume: 820
  number_of_transactions: 12
  turnover: 410.18
- date: 2008-10-28
  currency: PLN
  open: 142.0
  high: 142.9
  low: 137.0
  close: 142.9
  volume: 259
  number_of_transactions: 11
  turnover: 73.05
- date: 2008-02-19
  currency: PLN
  open: 251.0
  high: 252.0
  low: 251.0
  close: 252.0
  volume: 60
  number_of_transactions: 2
  turnover: 30.14
- date: 2008-02-20
  currency: PLN
  close: 252.0
- date: 2008-10-29
  currency: PLN
  open: 148.0
  high: 148.6
  low: 140.0
  close: 142.9
  volume: 1448
  number_of_transactions: 27
  turnover: 414.56
- date: 2008-02-21
  currency: PLN
  open: 245.0
  high: 245.0
  low: 243.0
  close: 245.0
  volume: 3470
  number_of_transactions: 10
  turnover: 1697.12
- date: 2008-10-30
  currency: PLN
  open: 143.4
  high: 143.4
  low: 143.0
  close: 143.0
  volume: 155
  number_of_transactions: 4
  turnover: 44.36
- date: 2008-02-22
  currency: PLN
  open: 245.0
  high: 245.0
  low: 245.0
  close: 245.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.49
- date: 2008-02-25
  currency: PLN
  open: 240.6
  high: 245.0
  low: 240.1
  close: 245.0
  volume: 727
  number_of_transactions: 6
  turnover: 349.21
- date: 2008-10-31
  currency: PLN
  open: 145.9
  high: 149.0
  low: 145.4
  close: 148.0
  volume: 80
  number_of_transactions: 9
  turnover: 23.43
- date: 2008-02-26
  currency: PLN
  open: 240.3
  high: 240.3
  low: 238.0
  close: 238.0
  volume: 819
  number_of_transactions: 5
  turnover: 393.4
- date: 2008-02-27
  currency: PLN
  open: 234.0
  high: 235.0
  low: 232.0
  close: 232.0
  volume: 2030
  number_of_transactions: 10
  turnover: 948.16
- date: 2008-11-03
  currency: PLN
  open: 150.0
  high: 150.0
  low: 150.0
  close: 150.0
  volume: 5
  number_of_transactions: 3
  turnover: 1.5
- date: 2008-02-28
  currency: PLN
  open: 242.8
  high: 242.8
  low: 235.1
  close: 238.0
  volume: 724
  number_of_transactions: 7
  turnover: 349.75
- date: 2008-11-04
  currency: PLN
  open: 150.0
  high: 155.0
  low: 150.0
  close: 155.0
  volume: 1049
  number_of_transactions: 8
  turnover: 316.03
- date: 2008-02-29
  currency: PLN
  open: 232.5
  high: 240.0
  low: 232.5
  close: 240.0
  volume: 11
  number_of_transactions: 2
  turnover: 5.13
- date: 2008-03-03
  currency: PLN
  open: 232.5
  high: 239.0
  low: 226.0
  close: 239.0
  volume: 1421
  number_of_transactions: 13
  turnover: 643.68
- date: 2008-11-05
  currency: PLN
  open: 155.0
  high: 155.0
  low: 147.2
  close: 155.0
  volume: 219
  number_of_transactions: 16
  turnover: 67.24
- date: 2008-03-04
  currency: PLN
  open: 239.0
  high: 239.0
  low: 239.0
  close: 239.0
  volume: 22
  number_of_transactions: 3
  turnover: 10.52
- date: 2008-03-05
  currency: PLN
  open: 238.0
  high: 238.0
  low: 238.0
  close: 238.0
  volume: 11
  number_of_transactions: 1
  turnover: 5.24
- date: 2008-11-06
  currency: PLN
  open: 154.8
  high: 154.8
  low: 148.0
  close: 153.0
  volume: 507
  number_of_transactions: 8
  turnover: 155.29
- date: 2008-03-06
  currency: PLN
  open: 237.0
  high: 240.0
  low: 237.0
  close: 240.0
  volume: 65
  number_of_transactions: 4
  turnover: 30.93
- date: 2008-11-07
  currency: PLN
  open: 155.0
  high: 155.0
  low: 146.0
  close: 155.0
  volume: 729
  number_of_transactions: 38
  turnover: 218.08
- date: 2008-03-07
  currency: PLN
  close: 240.0
- date: 2008-03-10
  currency: PLN
  open: 239.0
  high: 239.0
  low: 238.4
  close: 238.4
  volume: 5002
  number_of_transactions: 3
  turnover: 2384.96
- date: 2008-11-10
  currency: PLN
  open: 155.0
  high: 158.0
  low: 155.0
  close: 158.0
  volume: 27
  number_of_transactions: 4
  turnover: 8.38
- date: 2008-03-11
  currency: PLN
  open: 238.5
  high: 245.0
  low: 234.3
  close: 245.0
  volume: 661
  number_of_transactions: 17
  turnover: 317.53
- date: 2008-03-12
  currency: PLN
  open: 245.0
  high: 246.9
  low: 239.0
  close: 246.9
  volume: 105
  number_of_transactions: 5
  turnover: 51.12
- date: 2008-11-12
  currency: PLN
  open: 158.0
  high: 158.0
  low: 158.0
  close: 158.0
  volume: 13
  number_of_transactions: 2
  turnover: 4.11
- date: 2008-03-13
  currency: PLN
  open: 245.0
  high: 245.0
  low: 244.9
  close: 244.9
  volume: 100
  number_of_transactions: 3
  turnover: 48.99
- date: 2008-11-13
  currency: PLN
  open: 158.0
  high: 158.0
  low: 158.0
  close: 158.0
  volume: 44
  number_of_transactions: 1
  turnover: 13.9
- date: 2008-03-14
  currency: PLN
  open: 244.9
  high: 244.9
  low: 244.9
  close: 244.9
  volume: 30
  number_of_transactions: 3
  turnover: 14.69
- date: 2008-03-17
  currency: PLN
  open: 244.0
  high: 244.0
  low: 244.0
  close: 244.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.49
- date: 2008-11-14
  currency: PLN
  open: 150.0
  high: 159.0
  low: 150.0
  close: 159.0
  volume: 72
  number_of_transactions: 10
  turnover: 22.79
- date: 2008-03-18
  currency: PLN
  open: 244.0
  high: 244.0
  low: 244.0
  close: 244.0
  volume: 22
  number_of_transactions: 1
  turnover: 10.74
- date: 2008-03-19
  currency: PLN
  open: 244.0
  high: 248.8
  low: 244.0
  close: 248.8
  volume: 59
  number_of_transactions: 3
  turnover: 29.21
- date: 2008-11-17
  currency: PLN
  open: 151.0
  high: 151.0
  low: 150.6
  close: 150.6
  volume: 8
  number_of_transactions: 2
  turnover: 2.41
- date: 2008-03-20
  currency: PLN
  open: 226.6
  high: 248.9
  low: 226.6
  close: 248.9
  volume: 180
  number_of_transactions: 9
  turnover: 86.53
- date: 2008-11-18
  currency: PLN
  open: 150.6
  high: 154.0
  low: 145.0
  close: 150.6
  volume: 36
  number_of_transactions: 5
  turnover: 10.84
- date: 2008-03-25
  currency: PLN
  open: 248.9
  high: 248.9
  low: 248.9
  close: 248.9
  volume: 40
  number_of_transactions: 2
  turnover: 19.91
- date: 2008-03-26
  currency: PLN
  open: 248.0
  high: 248.0
  low: 248.0
  close: 248.0
  volume: 2
  number_of_transactions: 1
  turnover: 0.99
- date: 2008-11-19
  currency: PLN
  open: 150.6
  high: 158.0
  low: 150.6
  close: 158.0
  volume: 35
  number_of_transactions: 5
  turnover: 11.0
- date: 2008-03-27
  currency: PLN
  open: 242.0
  high: 247.5
  low: 237.0
  close: 247.5
  volume: 440
  number_of_transactions: 14
  turnover: 216.05
- date: 2008-03-28
  currency: PLN
  open: 247.5
  high: 248.0
  low: 247.5
  close: 248.0
  volume: 80
  number_of_transactions: 3
  turnover: 39.65
- date: 2008-11-20
  currency: PLN
  open: 155.0
  high: 158.0
  low: 153.0
  close: 158.0
  volume: 175
  number_of_transactions: 8
  turnover: 54.13
- date: 2008-03-31
  currency: PLN
  open: 247.0
  high: 247.0
  low: 247.0
  close: 247.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.49
- date: 2008-11-21
  currency: PLN
  open: 159.0
  high: 160.0
  low: 159.0
  close: 160.0
  volume: 253
  number_of_transactions: 14
  turnover: 80.95
- date: 2008-04-01
  currency: PLN
  open: 240.0
  high: 250.0
  low: 238.1
  close: 250.0
  volume: 207
  number_of_transactions: 13
  turnover: 101.54
- date: 2008-04-02
  currency: PLN
  open: 250.0
  high: 250.0
  low: 250.0
  close: 250.0
  volume: 2
  number_of_transactions: 1
  turnover: 1.0
- date: 2008-11-24
  currency: PLN
  open: 162.0
  high: 163.0
  low: 159.0
  close: 160.0
  volume: 25
  number_of_transactions: 8
  turnover: 8.07
- date: 2008-04-03
  currency: PLN
  close: 250.0
- date: 2008-04-04
  currency: PLN
  open: 240.0
  high: 249.9
  low: 240.0
  close: 249.9
  volume: 282
  number_of_transactions: 6
  turnover: 140.1
- date: 2008-11-25
  currency: PLN
  open: 161.5
  high: 166.8
  low: 160.0
  close: 166.8
  volume: 597
  number_of_transactions: 13
  turnover: 193.38
- date: 2008-04-07
  currency: PLN
  open: 245.0
  high: 250.0
  low: 245.0
  close: 248.0
  volume: 580
  number_of_transactions: 10
  turnover: 289.69
- date: 2008-11-26
  currency: PLN
  open: 170.0
  high: 170.0
  low: 167.5
  close: 167.5
  volume: 228
  number_of_transactions: 14
  turnover: 76.81
- date: 2008-04-08
  currency: PLN
  close: 248.0
- date: 2008-04-09
  currency: PLN
  open: 246.0
  high: 246.0
  low: 246.0
  close: 246.0
  volume: 20
  number_of_transactions: 1
  turnover: 9.84
- date: 2008-11-27
  currency: PLN
  open: 170.0
  high: 170.0
  low: 169.5
  close: 170.0
  volume: 960
  number_of_transactions: 28
  turnover: 326.37
- date: 2008-04-10
  currency: PLN
  open: 245.0
  high: 245.0
  low: 245.0
  close: 245.0
  volume: 8
  number_of_transactions: 1
  turnover: 3.92
- date: 2008-11-28
  currency: PLN
  open: 173.0
  high: 173.0
  low: 168.1
  close: 173.0
  volume: 176
  number_of_transactions: 5
  turnover: 59.62
- date: 2008-04-11
  currency: PLN
  open: 242.0
  high: 245.8
  low: 242.0
  close: 245.8
  volume: 1318
  number_of_transactions: 3
  turnover: 647.81
- date: 2008-04-14
  currency: PLN
  open: 239.0
  high: 243.0
  low: 239.0
  close: 242.9
  volume: 90
  number_of_transactions: 5
  turnover: 43.41
- date: 2008-12-01
  currency: PLN
  open: 166.5
  high: 170.0
  low: 166.5
  close: 170.0
  volume: 76
  number_of_transactions: 10
  turnover: 25.74
- date: 2008-04-15
  currency: PLN
  open: 239.0
  high: 239.0
  low: 233.1
  close: 239.0
  volume: 78
  number_of_transactions: 7
  turnover: 37.05
- date: 2008-04-16
  currency: PLN
  open: 249.9
  high: 249.9
  low: 238.9
  close: 244.9
  volume: 114
  number_of_transactions: 6
  turnover: 54.7
- date: 2008-12-02
  currency: PLN
  open: 170.0
  high: 170.0
  low: 168.0
  close: 170.0
  volume: 16
  number_of_transactions: 3
  turnover: 5.4
- date: 2008-04-17
  currency: PLN
  close: 244.9
- date: 2008-12-03
  currency: PLN
  open: 169.5
  high: 169.9
  low: 165.3
  close: 169.9
  volume: 286
  number_of_transactions: 10
  turnover: 96.94
- date: 2008-04-18
  currency: PLN
  open: 247.8
  high: 247.8
  low: 232.3
  close: 247.7
  volume: 16
  number_of_transactions: 5
  turnover: 7.77
- date: 2008-04-21
  currency: PLN
  open: 231.0
  high: 239.0
  low: 231.0
  close: 239.0
  volume: 94
  number_of_transactions: 9
  turnover: 44.83
- date: 2008-12-04
  currency: PLN
  open: 170.0
  high: 173.9
  low: 164.9
  close: 173.9
  volume: 335
  number_of_transactions: 8
  turnover: 113.61
- date: 2008-04-22
  currency: PLN
  open: 230.1
  high: 238.0
  low: 225.0
  close: 238.0
  volume: 166
  number_of_transactions: 16
  turnover: 77.44
- date: 2008-12-05
  currency: PLN
  open: 174.0
  high: 174.0
  low: 170.0
  close: 173.0
  volume: 347
  number_of_transactions: 12
  turnover: 119.63
- date: 2008-04-23
  currency: PLN
  open: 235.0
  high: 237.9
  low: 235.0
  close: 237.9
  volume: 2
  number_of_transactions: 2
  turnover: 0.95
- date: 2008-04-24
  currency: PLN
  open: 237.1
  high: 237.1
  low: 237.1
  close: 237.1
  volume: 1
  number_of_transactions: 1
  turnover: 0.47
- date: 2008-12-08
  currency: PLN
  open: 173.0
  high: 174.6
  low: 173.0
  close: 174.5
  volume: 16
  number_of_transactions: 4
  turnover: 5.58
- date: 2008-04-25
  currency: PLN
  open: 227.1
  high: 230.1
  low: 213.5
  close: 230.0
  volume: 3752
  number_of_transactions: 46
  turnover: 1644.52
- date: 2008-04-28
  currency: PLN
  open: 232.0
  high: 232.0
  low: 218.0
  close: 220.0
  volume: 585
  number_of_transactions: 30
  turnover: 257.86
- date: 2008-12-09
  currency: PLN
  close: 174.5
- date: 2008-04-29
  currency: PLN
  close: 220.0
- date: 2008-12-10
  currency: PLN
  open: 173.7
  high: 173.8
  low: 169.6
  close: 173.7
  volume: 19
  number_of_transactions: 4
  turnover: 6.54
- date: 2008-04-30
  currency: PLN
  open: 235.0
  high: 235.0
  low: 215.1
  close: 221.7
  volume: 13
  number_of_transactions: 4
  turnover: 5.72
- date: 2008-05-05
  currency: PLN
  open: 221.7
  high: 221.7
  low: 219.8
  close: 219.9
  volume: 116
  number_of_transactions: 3
  turnover: 51.06
- date: 2008-12-11
  currency: PLN
  close: 173.7
- date: 2008-05-06
  currency: PLN
  open: 215.2
  high: 215.2
  low: 210.5
  close: 213.7
  volume: 508
  number_of_transactions: 29
  turnover: 215.53
- date: 2008-12-12
  currency: PLN
  open: 171.5
  high: 171.5
  low: 168.0
  close: 170.0
  volume: 5009
  number_of_transactions: 3
  turnover: 1683.06
- date: 2008-05-07
  currency: PLN
  open: 210.1
  high: 211.0
  low: 208.0
  close: 210.0
  volume: 448
  number_of_transactions: 27
  turnover: 187.31
- date: 2008-05-08
  currency: PLN
  open: 202.1
  high: 215.0
  low: 202.1
  close: 215.0
  volume: 204
  number_of_transactions: 14
  turnover: 85.31
- date: 2008-12-15
  currency: PLN
  open: 162.0
  high: 162.1
  low: 160.0
  close: 160.0
  volume: 3069
  number_of_transactions: 12
  turnover: 994.32
- date: 2008-05-09
  currency: PLN
  open: 217.8
  high: 217.8
  low: 209.2
  close: 209.2
  volume: 719
  number_of_transactions: 18
  turnover: 304.79
- date: 2008-05-12
  currency: PLN
  open: 207.6
  high: 209.2
  low: 205.0
  close: 209.2
  volume: 501
  number_of_transactions: 23
  turnover: 207.76
- date: 2008-12-16
  currency: PLN
  open: 159.9
  high: 160.0
  low: 159.9
  close: 160.0
  volume: 17
  number_of_transactions: 3
  turnover: 5.44
- date: 2008-05-13
  currency: PLN
  open: 210.8
  high: 212.0
  low: 207.0
  close: 211.0
  volume: 492
  number_of_transactions: 22
  turnover: 204.93
- date: 2008-12-17
  currency: PLN
  open: 157.0
  high: 159.0
  low: 155.1
  close: 155.1
  volume: 26
  number_of_transactions: 5
  turnover: 8.14
- date: 2008-05-14
  currency: PLN
  open: 210.0
  high: 213.0
  low: 207.0
  close: 213.0
  volume: 798
  number_of_transactions: 26
  turnover: 333.39
- date: 2008-05-15
  currency: PLN
  open: 210.0
  high: 211.9
  low: 207.0
  close: 211.9
  volume: 826
  number_of_transactions: 28
  turnover: 344.76
- date: 2008-12-18
  currency: PLN
  open: 158.9
  high: 158.9
  low: 158.9
  close: 158.9
  volume: 7
  number_of_transactions: 1
  turnover: 2.22
- date: 2008-05-16
  currency: PLN
  open: 211.5
  high: 211.5
  low: 205.5
  close: 205.5
  volume: 690
  number_of_transactions: 25
  turnover: 287.77
- date: 2008-12-19
  currency: PLN
  open: 158.8
  high: 160.0
  low: 156.0
  close: 159.0
  volume: 230
  number_of_transactions: 9
  turnover: 73.06
- date: 2008-05-19
  currency: PLN
  open: 207.2
  high: 207.2
  low: 205.5
  close: 206.0
  volume: 94
  number_of_transactions: 11
  turnover: 38.9
- date: 2008-05-20
  currency: PLN
  open: 203.0
  high: 206.8
  low: 202.5
  close: 205.0
  volume: 179
  number_of_transactions: 11
  turnover: 73.33
- date: 2008-12-22
  currency: PLN
  open: 157.5
  high: 160.0
  low: 157.5
  close: 160.0
  volume: 1052
  number_of_transactions: 8
  turnover: 331.7
- date: 2008-05-21
  currency: PLN
  open: 203.0
  high: 203.9
  low: 200.0
  close: 200.0
  volume: 349
  number_of_transactions: 17
  turnover: 140.21
- date: 2008-05-23
  currency: PLN
  open: 200.0
  high: 202.0
  low: 200.0
  close: 202.0
  volume: 36
  number_of_transactions: 6
  turnover: 14.47
- date: 2008-12-23
  currency: PLN
  open: 163.0
  high: 164.0
  low: 162.0
  close: 164.0
  volume: 143
  number_of_transactions: 10
  turnover: 46.62
- date: 2008-05-26
  currency: PLN
  open: 197.2
  high: 197.2
  low: 195.0
  close: 195.0
  volume: 120
  number_of_transactions: 13
  turnover: 47.11
- date: 2008-12-29
  currency: PLN
  open: 170.0
  high: 178.0
  low: 165.5
  close: 165.5
  volume: 1115
  number_of_transactions: 18
  turnover: 369.94
- date: 2008-05-27
  currency: PLN
  open: 194.9
  high: 199.9
  low: 194.9
  close: 199.9
  volume: 29
  number_of_transactions: 4
  turnover: 11.41
- date: 2008-05-28
  currency: PLN
  open: 199.8
  high: 199.8
  low: 195.0
  close: 195.0
  volume: 60
  number_of_transactions: 7
  turnover: 23.7
- date: 2008-12-30
  currency: PLN
  open: 169.0
  high: 170.0
  low: 165.0
  close: 165.0
  volume: 2102
  number_of_transactions: 22
  turnover: 696.91
- date: 2008-05-29
  currency: PLN
  open: 190.2
  high: 191.0
  low: 188.0
  close: 191.0
  volume: 7202
  number_of_transactions: 17
  turnover: 2745.65
- date: 2008-05-30
  currency: PLN
  open: 191.0
  high: 191.0
  low: 180.0
  close: 190.8
  volume: 1360
  number_of_transactions: 30
  turnover: 513.48
- date: 2008-12-31
  currency: PLN
  open: 178.0
  high: 178.0
  low: 164.0
  close: 170.0
  volume: 9120
  number_of_transactions: 30
  turnover: 3100.94
- date: 2008-06-02
  currency: PLN
  open: 195.0
  high: 195.0
  low: 190.0
  close: 190.8
  volume: 104
  number_of_transactions: 5
  turnover: 39.8
- date: 2009-01-05
  currency: PLN
  open: 172.8
  high: 172.8
  low: 172.8
  close: 172.8
  volume: 1
  number_of_transactions: 1
  turnover: 0.35
- date: 2008-06-03
  currency: PLN
  open: 190.8
  high: 199.0
  low: 190.8
  close: 199.0
  volume: 273
  number_of_transactions: 19
  turnover: 106.08
- date: 2008-06-04
  currency: PLN
  open: 196.0
  high: 196.0
  low: 192.2
  close: 192.2
  volume: 154
  number_of_transactions: 6
  turnover: 59.34
- date: 2009-01-06
  currency: PLN
  open: 169.0
  high: 171.7
  low: 166.4
  close: 166.4
  volume: 357
  number_of_transactions: 9
  turnover: 120.18
- date: 2008-06-05
  currency: PLN
  open: 196.0
  high: 196.0
  low: 192.0
  close: 192.0
  volume: 32
  number_of_transactions: 4
  turnover: 12.34
- date: 2009-01-07
  currency: PLN
  open: 170.0
  high: 172.8
  low: 170.0
  close: 172.8
  volume: 59
  number_of_transactions: 7
  turnover: 20.08
- date: 2008-06-06
  currency: PLN
  open: 195.5
  high: 196.0
  low: 195.5
  close: 196.0
  volume: 216
  number_of_transactions: 6
  turnover: 84.64
- date: 2008-06-09
  currency: PLN
  close: 196.0
- date: 2009-01-08
  currency: PLN
  open: 172.5
  high: 172.5
  low: 172.5
  close: 172.5
  volume: 2
  number_of_transactions: 1
  turnover: 0.69
- date: 2008-06-10
  currency: PLN
  open: 197.0
  high: 197.0
  low: 197.0
  close: 197.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.39
- date: 2008-06-11
  currency: PLN
  open: 188.0
  high: 197.0
  low: 188.0
  close: 197.0
  volume: 374
  number_of_transactions: 16
  turnover: 142.78
- date: 2009-01-09
  currency: PLN
  open: 171.8
  high: 171.8
  low: 171.8
  close: 171.8
  volume: 1
  number_of_transactions: 1
  turnover: 0.34
- date: 2008-06-12
  currency: PLN
  open: 191.0
  high: 191.0
  low: 191.0
  close: 191.0
  volume: 6
  number_of_transactions: 1
  turnover: 2.29
- date: 2009-01-12
  currency: PLN
  open: 162.5
  high: 171.8
  low: 162.5
  close: 171.8
  volume: 6
  number_of_transactions: 4
  turnover: 2.01
- date: 2008-06-13
  currency: PLN
  close: 191.0
- date: 2008-06-16
  currency: PLN
  open: 188.0
  high: 189.9
  low: 187.0
  close: 189.9
  volume: 31
  number_of_transactions: 3
  turnover: 11.61
- date: 2009-01-13
  currency: PLN
  open: 171.5
  high: 171.5
  low: 171.5
  close: 171.5
  volume: 1
  number_of_transactions: 1
  turnover: 0.34
- date: 2008-06-17
  currency: PLN
  open: 185.5
  high: 187.8
  low: 185.5
  close: 187.8
  volume: 21
  number_of_transactions: 2
  turnover: 7.8
- date: 2008-06-18
  currency: PLN
  open: 187.5
  high: 187.5
  low: 174.0
  close: 175.9
  volume: 469
  number_of_transactions: 22
  turnover: 166.1
- date: 2009-01-14
  currency: PLN
  open: 171.7
  high: 171.7
  low: 171.7
  close: 171.7
  volume: 48
  number_of_transactions: 2
  turnover: 16.48
- date: 2008-06-19
  currency: PLN
  open: 175.9
  high: 179.5
  low: 172.3
  close: 179.5
  volume: 210
  number_of_transactions: 5
  turnover: 73.88
- date: 2009-01-15
  currency: PLN
  open: 166.0
  high: 166.0
  low: 166.0
  close: 166.0
  volume: 2
  number_of_transactions: 1
  turnover: 0.66
- date: 2008-06-20
  currency: PLN
  open: 175.1
  high: 175.1
  low: 174.9
  close: 175.0
  volume: 326
  number_of_transactions: 13
  turnover: 114.07
- date: 2008-06-23
  currency: PLN
  open: 180.0
  high: 180.0
  low: 170.0
  close: 180.0
  volume: 19
  number_of_transactions: 4
  turnover: 6.52
- date: 2009-01-16
  currency: PLN
  open: 170.4
  high: 170.4
  low: 170.4
  close: 170.4
  volume: 1
  number_of_transactions: 1
  turnover: 0.34
- date: 2008-06-24
  currency: PLN
  open: 171.5
  high: 180.0
  low: 168.1
  close: 180.0
  volume: 217
  number_of_transactions: 17
  turnover: 74.49
- date: 2009-01-19
  currency: PLN
  close: 170.4
- date: 2008-06-25
  currency: PLN
  open: 178.4
  high: 178.4
  low: 178.4
  close: 178.4
  volume: 1
  number_of_transactions: 1
  turnover: 0.36
- date: 2008-06-26
  currency: PLN
  open: 177.5
  high: 178.5
  low: 162.5
  close: 162.5
  volume: 299
  number_of_transactions: 26
  turnover: 101.07
- date: 2009-01-20
  currency: PLN
  open: 166.0
  high: 166.0
  low: 166.0
  close: 166.0
  volume: 2
  number_of_transactions: 1
  turnover: 0.66
- date: 2008-06-27
  currency: PLN
  open: 157.0
  high: 164.0
  low: 157.0
  close: 164.0
  volume: 257
  number_of_transactions: 7
  turnover: 83.43
- date: 2008-06-30
  currency: PLN
  open: 160.1
  high: 161.3
  low: 157.6
  close: 157.6
  volume: 2519
  number_of_transactions: 11
  turnover: 803.37
- date: 2009-01-21
  currency: PLN
  open: 167.0
  high: 167.0
  low: 167.0
  close: 167.0
  volume: 6
  number_of_transactions: 1
  turnover: 2.0
- date: 2008-07-01
  currency: PLN
  open: 159.9
  high: 159.9
  low: 155.0
  close: 155.0
  volume: 44
  number_of_transactions: 3
  turnover: 13.84
- date: 2009-01-22
  currency: PLN
  close: 167.0
- date: 2008-07-02
  currency: PLN
  open: 151.0
  high: 151.0
  low: 151.0
  close: 151.0
  volume: 4
  number_of_transactions: 1
  turnover: 1.21
- date: 2008-07-03
  currency: PLN
  open: 148.0
  high: 151.0
  low: 148.0
  close: 149.0
  volume: 69
  number_of_transactions: 5
  turnover: 20.46
- date: 2009-01-23
  currency: PLN
  open: 162.1
  high: 162.1
  low: 160.0
  close: 160.0
  volume: 65
  number_of_transactions: 2
  turnover: 20.82
- date: 2008-07-04
  currency: PLN
  open: 155.0
  high: 162.0
  low: 155.0
  close: 159.6
  volume: 64
  number_of_transactions: 31
  turnover: 20.12
- date: 2009-01-26
  currency: PLN
  close: 160.0
- date: 2008-07-07
  currency: PLN
  open: 160.0
  high: 162.0
  low: 154.1
  close: 161.9
  volume: 158
  number_of_transactions: 16
  turnover: 49.45
- date: 2008-07-08
  currency: PLN
  open: 157.9
  high: 160.0
  low: 157.9
  close: 159.0
  volume: 113
  number_of_transactions: 10
  turnover: 35.88
- date: 2009-01-27
  currency: PLN
  open: 163.0
  high: 163.0
  low: 163.0
  close: 163.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.33
- date: 2008-07-09
  currency: PLN
  open: 155.1
  high: 164.0
  low: 153.0
  close: 164.0
  volume: 646
  number_of_transactions: 25
  turnover: 201.27
- date: 2009-01-28
  currency: PLN
  open: 162.5
  high: 162.5
  low: 162.5
  close: 162.5
  volume: 60
  number_of_transactions: 2
  turnover: 19.5
- date: 2008-07-10
  currency: PLN
  open: 164.0
  high: 164.5
  low: 164.0
  close: 164.4
  volume: 194
  number_of_transactions: 11
  turnover: 63.77
- date: 2008-07-11
  currency: PLN
  open: 153.6
  high: 157.4
  low: 150.0
  close: 157.4
  volume: 446
  number_of_transactions: 30
  turnover: 136.44
- date: 2009-01-29
  currency: PLN
  open: 155.0
  high: 155.0
  low: 155.0
  close: 155.0
  volume: 5000
  number_of_transactions: 1
  turnover: 1550.0
- date: 2008-07-14
  currency: PLN
  open: 154.5
  high: 154.5
  low: 153.1
  close: 153.1
  volume: 46
  number_of_transactions: 7
  turnover: 14.1
- date: 2008-07-15
  currency: PLN
  open: 155.0
  high: 155.0
  low: 152.8
  close: 152.9
  volume: 13
  number_of_transactions: 3
  turnover: 4.0
- date: 2009-01-30
  currency: PLN
  open: 162.9
  high: 163.0
  low: 162.9
  close: 163.0
  volume: 20
  number_of_transactions: 3
  turnover: 6.52
- date: 2008-07-16
  currency: PLN
  close: 152.9
- date: 2009-02-02
  currency: PLN
  open: 162.9
  high: 163.0
  low: 162.9
  close: 163.0
  volume: 2
  number_of_transactions: 2
  turnover: 0.65
- date: 2008-07-17
  currency: PLN
  open: 146.0
  high: 152.9
  low: 146.0
  close: 152.9
  volume: 497
  number_of_transactions: 17
  turnover: 151.44
- date: 2008-07-18
  currency: PLN
  open: 154.9
  high: 154.9
  low: 154.9
  close: 154.9
  volume: 3
  number_of_transactions: 1
  turnover: 0.93
- date: 2009-02-03
  currency: PLN
  open: 155.1
  high: 163.0
  low: 155.1
  close: 163.0
  volume: 103
  number_of_transactions: 5
  turnover: 33.53
- date: 2008-07-21
  currency: PLN
  open: 141.0
  high: 154.9
  low: 141.0
  close: 154.9
  volume: 553
  number_of_transactions: 18
  turnover: 169.76
- date: 2009-02-04
  currency: PLN
  open: 155.1
  high: 161.8
  low: 150.0
  close: 161.8
  volume: 173
  number_of_transactions: 5
  turnover: 54.39
- date: 2008-07-22
  currency: PLN
  close: 154.9
- date: 2008-07-23
  currency: PLN
  open: 154.9
  high: 164.0
  low: 154.9
  close: 164.0
  volume: 156
  number_of_transactions: 10
  turnover: 49.68
- date: 2010-03-31
  currency: PLN
  open: 330.0
  high: 330.0
  low: 320.0
  close: 330.0
  volume: 551
  number_of_transactions: 34
  turnover: 361.06
- date: 2009-02-06
  currency: PLN
  open: 161.7
  high: 161.7
  low: 161.7
  close: 161.7
  volume: 163
  number_of_transactions: 4
  turnover: 52.71
- date: 2009-02-09
  currency: PLN
  open: 161.8
  high: 161.8
  low: 161.8
  close: 161.8
  volume: 1
  number_of_transactions: 1
  turnover: 0.32
- date: 2009-02-10
  currency: PLN
  open: 161.8
  high: 161.8
  low: 161.8
  close: 161.8
  volume: 11
  number_of_transactions: 3
  turnover: 3.56
- date: 2009-02-11
  currency: PLN
  close: 161.8
- date: 2009-02-12
  currency: PLN
  open: 161.8
  high: 161.8
  low: 161.8
  close: 161.8
  volume: 1
  number_of_transactions: 1
  turnover: 0.32
- date: 2009-02-13
  currency: PLN
  open: 155.5
  high: 155.6
  low: 155.5
  close: 155.5
  volume: 72
  number_of_transactions: 3
  turnover: 22.4
- date: 2009-02-16
  currency: PLN
  open: 152.0
  high: 158.3
  low: 152.0
  close: 158.3
  volume: 173
  number_of_transactions: 5
  turnover: 53.22
- date: 2009-02-17
  currency: PLN
  open: 152.1
  high: 157.0
  low: 152.1
  close: 157.0
  volume: 64
  number_of_transactions: 4
  turnover: 19.96
- date: 2009-02-18
  currency: PLN
  open: 153.0
  high: 155.0
  low: 153.0
  close: 155.0
  volume: 86152
  number_of_transactions: 6
  turnover: 26707.02
- date: 2009-02-19
  currency: PLN
  open: 156.0
  high: 159.0
  low: 156.0
  close: 159.0
  volume: 57
  number_of_transactions: 4
  turnover: 17.89
- date: 2009-02-20
  currency: PLN
  close: 159.0
- date: 2009-02-23
  currency: PLN
  open: 168.9
  high: 168.9
  low: 159.0
  close: 159.0
  volume: 57
  number_of_transactions: 3
  turnover: 18.77
- date: 2009-02-24
  currency: PLN
  open: 159.5
  high: 159.5
  low: 159.5
  close: 159.5
  volume: 1
  number_of_transactions: 1
  turnover: 0.32
- date: 2009-02-25
  currency: PLN
  open: 159.5
  high: 159.5
  low: 159.5
  close: 159.5
  volume: 405
  number_of_transactions: 1
  turnover: 129.2
- date: 2009-02-26
  currency: PLN
  open: 159.0
  high: 159.0
  low: 154.5
  close: 154.5
  volume: 1620
  number_of_transactions: 2
  turnover: 500.76
- date: 2009-02-27
  currency: PLN
  open: 160.0
  high: 160.0
  low: 159.5
  close: 159.5
  volume: 18
  number_of_transactions: 2
  turnover: 5.75
- date: 2009-03-02
  currency: PLN
  open: 159.5
  high: 159.5
  low: 154.3
  close: 154.3
  volume: 23
  number_of_transactions: 5
  turnover: 7.19
- date: 2009-03-03
  currency: PLN
  open: 154.3
  high: 154.3
  low: 154.0
  close: 154.0
  volume: 10
  number_of_transactions: 3
  turnover: 3.08
- date: 2009-03-04
  currency: PLN
  open: 154.0
  high: 154.0
  low: 154.0
  close: 154.0
  volume: 6
  number_of_transactions: 1
  turnover: 1.85
- date: 2009-03-05
  currency: PLN
  open: 156.0
  high: 156.0
  low: 156.0
  close: 156.0
  volume: 7
  number_of_transactions: 3
  turnover: 2.18
- date: 2009-03-06
  currency: PLN
  open: 159.0
  high: 159.0
  low: 159.0
  close: 159.0
  volume: 10
  number_of_transactions: 1
  turnover: 3.18
- date: 2009-03-09
  currency: PLN
  open: 159.0
  high: 159.0
  low: 159.0
  close: 159.0
  volume: 16
  number_of_transactions: 2
  turnover: 5.09
- date: 2009-03-10
  currency: PLN
  open: 158.0
  high: 158.0
  low: 158.0
  close: 158.0
  volume: 27
  number_of_transactions: 2
  turnover: 8.53
- date: 2009-03-11
  currency: PLN
  open: 158.0
  high: 158.0
  low: 158.0
  close: 158.0
  volume: 73
  number_of_transactions: 4
  turnover: 23.07
- date: 2009-03-12
  currency: PLN
  open: 160.0
  high: 160.0
  low: 160.0
  close: 160.0
  volume: 5
  number_of_transactions: 1
  turnover: 1.6
- date: 2009-03-13
  currency: PLN
  open: 156.3
  high: 160.0
  low: 156.3
  close: 160.0
  volume: 60
  number_of_transactions: 4
  turnover: 19.13
- date: 2009-03-16
  currency: PLN
  close: 160.0
- date: 2009-03-17
  currency: PLN
  open: 160.0
  high: 160.0
  low: 160.0
  close: 160.0
  volume: 6
  number_of_transactions: 2
  turnover: 1.92
- date: 2009-03-18
  currency: PLN
  open: 157.1
  high: 159.2
  low: 157.1
  close: 159.2
  volume: 10
  number_of_transactions: 2
  turnover: 3.15
- date: 2009-03-19
  currency: PLN
  open: 160.0
  high: 160.0
  low: 160.0
  close: 160.0
  volume: 3
  number_of_transactions: 1
  turnover: 0.96
- date: 2009-03-20
  currency: PLN
  open: 159.9
  high: 160.0
  low: 156.0
  close: 157.0
  volume: 220
  number_of_transactions: 11
  turnover: 69.92
- date: 2009-03-23
  currency: PLN
  open: 158.4
  high: 162.9
  low: 158.4
  close: 162.9
  volume: 92
  number_of_transactions: 7
  turnover: 29.77
- date: 2009-03-24
  currency: PLN
  open: 162.9
  high: 162.9
  low: 158.1
  close: 158.1
  volume: 11
  number_of_transactions: 2
  turnover: 3.56
- date: 2009-03-25
  currency: PLN
  open: 158.1
  high: 162.0
  low: 158.0
  close: 162.0
  volume: 220
  number_of_transactions: 6
  turnover: 70.15
- date: 2009-03-26
  currency: PLN
  open: 158.5
  high: 161.3
  low: 158.5
  close: 159.0
  volume: 112
  number_of_transactions: 5
  turnover: 35.9
- date: 2009-03-27
  currency: PLN
  open: 160.5
  high: 160.5
  low: 159.5
  close: 159.5
  volume: 92
  number_of_transactions: 4
  turnover: 29.38
- date: 2009-03-30
  currency: PLN
  open: 159.1
  high: 162.9
  low: 159.1
  close: 162.9
  volume: 32
  number_of_transactions: 3
  turnover: 10.29
- date: 2009-03-31
  currency: PLN
  open: 164.4
  high: 164.5
  low: 164.0
  close: 164.0
  volume: 69
  number_of_transactions: 5
  turnover: 22.69
- date: 2009-04-01
  currency: PLN
  open: 165.0
  high: 165.0
  low: 164.4
  close: 164.4
  volume: 213
  number_of_transactions: 16
  turnover: 70.22
- date: 2009-04-02
  currency: PLN
  open: 165.0
  high: 168.7
  low: 164.9
  close: 167.0
  volume: 189
  number_of_transactions: 7
  turnover: 62.54
- date: 2009-04-03
  currency: PLN
  open: 172.0
  high: 172.0
  low: 172.0
  close: 172.0
  volume: 41
  number_of_transactions: 5
  turnover: 14.1
- date: 2009-04-06
  currency: PLN
  open: 172.0
  high: 172.0
  low: 165.4
  close: 166.0
  volume: 17
  number_of_transactions: 3
  turnover: 5.74
- date: 2009-04-07
  currency: PLN
  open: 166.0
  high: 166.0
  low: 166.0
  close: 166.0
  volume: 30
  number_of_transactions: 2
  turnover: 9.96
- date: 2009-04-08
  currency: PLN
  open: 168.0
  high: 170.0
  low: 168.0
  close: 170.0
  volume: 28
  number_of_transactions: 3
  turnover: 9.46
- date: 2009-04-09
  currency: PLN
  open: 170.0
  high: 172.0
  low: 170.0
  close: 172.0
  volume: 96
  number_of_transactions: 9
  turnover: 32.8
- date: 2009-04-14
  currency: PLN
  open: 175.5
  high: 176.0
  low: 173.0
  close: 176.0
  volume: 32
  number_of_transactions: 5
  turnover: 11.24
- date: 2009-04-15
  currency: PLN
  open: 177.0
  high: 177.0
  low: 177.0
  close: 177.0
  volume: 106
  number_of_transactions: 7
  turnover: 37.52
- date: 2009-04-16
  currency: PLN
  open: 179.0
  high: 179.0
  low: 179.0
  close: 179.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.36
- date: 2009-04-17
  currency: PLN
  open: 184.5
  high: 184.5
  low: 184.5
  close: 184.5
  volume: 2
  number_of_transactions: 1
  turnover: 0.74
- date: 2009-04-20
  currency: PLN
  open: 179.5
  high: 179.5
  low: 179.5
  close: 179.5
  volume: 6
  number_of_transactions: 1
  turnover: 2.15
- date: 2009-04-21
  currency: PLN
  close: 179.5
- date: 2009-04-22
  currency: PLN
  open: 181.7
  high: 181.7
  low: 181.7
  close: 181.7
  volume: 3
  number_of_transactions: 1
  turnover: 1.09
- date: 2009-04-23
  currency: PLN
  open: 181.7
  high: 181.7
  low: 181.7
  close: 181.7
  volume: 10
  number_of_transactions: 2
  turnover: 3.63
- date: 2009-04-24
  currency: PLN
  open: 181.0
  high: 182.0
  low: 181.0
  close: 182.0
  volume: 31
  number_of_transactions: 4
  turnover: 11.27
- date: 2009-04-27
  currency: PLN
  open: 181.0
  high: 181.0
  low: 169.0
  close: 173.0
  volume: 148
  number_of_transactions: 17
  turnover: 51.22
- date: 2009-04-28
  currency: PLN
  open: 170.0
  high: 174.0
  low: 170.0
  close: 174.0
  volume: 17
  number_of_transactions: 3
  turnover: 5.84
- date: 2009-04-29
  currency: PLN
  open: 175.0
  high: 180.0
  low: 175.0
  close: 180.0
  volume: 68
  number_of_transactions: 6
  turnover: 24.23
- date: 2009-04-30
  currency: PLN
  open: 180.0
  high: 196.0
  low: 176.0
  close: 196.0
  volume: 242
  number_of_transactions: 12
  turnover: 87.43
- date: 2009-05-04
  currency: PLN
  open: 196.5
  high: 205.0
  low: 196.5
  close: 205.0
  volume: 25
  number_of_transactions: 6
  turnover: 10.08
- date: 2009-05-05
  currency: PLN
  open: 200.0
  high: 200.1
  low: 200.0
  close: 200.1
  volume: 460
  number_of_transactions: 6
  turnover: 184.0
- date: 2009-05-06
  currency: PLN
  open: 200.1
  high: 205.5
  low: 200.0
  close: 202.1
  volume: 115
  number_of_transactions: 4
  turnover: 46.27
- date: 2009-05-07
  currency: PLN
  open: 197.0
  high: 204.4
  low: 197.0
  close: 204.0
  volume: 180
  number_of_transactions: 7
  turnover: 71.16
- date: 2009-05-08
  currency: PLN
  open: 197.0
  high: 205.8
  low: 196.6
  close: 205.8
  volume: 149
  number_of_transactions: 12
  turnover: 60.18
- date: 2009-05-11
  currency: PLN
  open: 207.0
  high: 207.0
  low: 207.0
  close: 207.0
  volume: 6
  number_of_transactions: 2
  turnover: 2.48
- date: 2009-05-12
  currency: PLN
  open: 206.0
  high: 206.0
  low: 206.0
  close: 206.0
  volume: 5
  number_of_transactions: 1
  turnover: 2.06
- date: 2009-05-13
  currency: PLN
  open: 207.9
  high: 210.0
  low: 201.0
  close: 210.0
  volume: 172
  number_of_transactions: 9
  turnover: 70.31
- date: 2009-05-14
  currency: PLN
  open: 206.0
  high: 206.0
  low: 206.0
  close: 206.0
  volume: 25
  number_of_transactions: 1
  turnover: 10.3
- date: 2009-05-15
  currency: PLN
  open: 209.0
  high: 209.0
  low: 206.0
  close: 206.0
  volume: 10
  number_of_transactions: 2
  turnover: 4.13
- date: 2009-05-18
  currency: PLN
  open: 198.2
  high: 198.2
  low: 198.2
  close: 198.2
  volume: 12
  number_of_transactions: 5
  turnover: 4.76
- date: 2009-05-19
  currency: PLN
  open: 208.7
  high: 209.0
  low: 200.1
  close: 201.0
  volume: 95
  number_of_transactions: 10
  turnover: 39.6
- date: 2009-05-20
  currency: PLN
  open: 210.0
  high: 215.0
  low: 210.0
  close: 213.0
  volume: 80
  number_of_transactions: 5
  turnover: 34.21
- date: 2009-05-21
  currency: PLN
  open: 215.0
  high: 215.0
  low: 207.8
  close: 208.0
  volume: 88
  number_of_transactions: 8
  turnover: 37.36
- date: 2009-05-22
  currency: PLN
  open: 218.0
  high: 218.0
  low: 214.0
  close: 214.0
  volume: 77
  number_of_transactions: 5
  turnover: 32.97
- date: 2009-05-25
  currency: PLN
  open: 215.0
  high: 215.0
  low: 201.2
  close: 201.2
  volume: 123
  number_of_transactions: 10
  turnover: 52.53
- date: 2009-05-26
  currency: PLN
  open: 210.0
  high: 221.0
  low: 202.1
  close: 221.0
  volume: 37
  number_of_transactions: 8
  turnover: 15.8
- date: 2009-05-27
  currency: PLN
  open: 243.0
  high: 243.0
  low: 218.0
  close: 220.0
  volume: 90
  number_of_transactions: 15
  turnover: 40.49
- date: 2009-05-28
  currency: PLN
  open: 218.0
  high: 218.0
  low: 214.0
  close: 214.0
  volume: 13
  number_of_transactions: 3
  turnover: 5.58
- date: 2009-05-29
  currency: PLN
  close: 214.0
- date: 2009-06-01
  currency: PLN
  open: 206.7
  high: 219.0
  low: 206.7
  close: 210.0
  volume: 210
  number_of_transactions: 21
  turnover: 88.91
- date: 2009-06-02
  currency: PLN
  open: 214.0
  high: 214.0
  low: 214.0
  close: 214.0
  volume: 15
  number_of_transactions: 2
  turnover: 6.42
- date: 2009-06-03
  currency: PLN
  open: 210.0
  high: 210.0
  low: 210.0
  close: 210.0
  volume: 200
  number_of_transactions: 9
  turnover: 84.0
- date: 2009-06-04
  currency: PLN
  open: 211.0
  high: 215.0
  low: 211.0
  close: 214.1
  volume: 53
  number_of_transactions: 5
  turnover: 22.65
- date: 2009-06-05
  currency: PLN
  open: 220.0
  high: 220.0
  low: 210.7
  close: 210.7
  volume: 452
  number_of_transactions: 8
  turnover: 190.75
- date: 2009-06-08
  currency: PLN
  open: 211.0
  high: 224.9
  low: 210.5
  close: 210.5
  volume: 152
  number_of_transactions: 8
  turnover: 64.35
- date: 2009-06-09
  currency: PLN
  open: 216.8
  high: 223.0
  low: 216.8
  close: 221.0
  volume: 15
  number_of_transactions: 4
  turnover: 6.56
- date: 2009-06-10
  currency: PLN
  open: 212.0
  high: 221.0
  low: 212.0
  close: 221.0
  volume: 78
  number_of_transactions: 5
  turnover: 34.16
- date: 2009-06-12
  currency: PLN
  open: 215.0
  high: 216.0
  low: 211.7
  close: 211.7
  volume: 99
  number_of_transactions: 6
  turnover: 42.04
- date: 2009-06-15
  currency: PLN
  open: 219.0
  high: 219.0
  low: 218.8
  close: 218.8
  volume: 20
  number_of_transactions: 2
  turnover: 8.76
- date: 2009-06-16
  currency: PLN
  open: 215.9
  high: 215.9
  low: 215.9
  close: 215.9
  volume: 17
  number_of_transactions: 2
  turnover: 7.34
- date: 2009-06-17
  currency: PLN
  open: 219.0
  high: 220.0
  low: 212.1
  close: 219.0
  volume: 67
  number_of_transactions: 14
  turnover: 29.24
- date: 2009-06-18
  currency: PLN
  open: 219.0
  high: 223.0
  low: 213.6
  close: 223.0
  volume: 101
  number_of_transactions: 11
  turnover: 43.7
- date: 2009-06-19
  currency: PLN
  open: 219.0
  high: 223.0
  low: 218.0
  close: 223.0
  volume: 44
  number_of_transactions: 5
  turnover: 19.41
- date: 2009-06-22
  currency: PLN
  open: 223.0
  high: 223.0
  low: 215.2
  close: 215.2
  volume: 15
  number_of_transactions: 2
  turnover: 6.53
- date: 2009-06-23
  currency: PLN
  open: 212.0
  high: 212.0
  low: 212.0
  close: 212.0
  volume: 17
  number_of_transactions: 5
  turnover: 7.21
- date: 2009-06-24
  currency: PLN
  open: 219.0
  high: 219.0
  low: 215.0
  close: 215.0
  volume: 12
  number_of_transactions: 2
  turnover: 5.17
- date: 2009-06-25
  currency: PLN
  open: 217.0
  high: 220.0
  low: 217.0
  close: 220.0
  volume: 29
  number_of_transactions: 6
  turnover: 12.74
- date: 2009-06-26
  currency: PLN
  open: 222.0
  high: 222.0
  low: 222.0
  close: 222.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.44
- date: 2009-06-29
  currency: PLN
  open: 215.0
  high: 219.0
  low: 215.0
  close: 219.0
  volume: 13
  number_of_transactions: 3
  turnover: 5.65
- date: 2009-06-30
  currency: PLN
  open: 220.0
  high: 220.0
  low: 219.9
  close: 220.0
  volume: 106
  number_of_transactions: 3
  turnover: 46.64
- date: 2009-07-01
  currency: PLN
  open: 217.0
  high: 217.0
  low: 217.0
  close: 217.0
  volume: 4
  number_of_transactions: 1
  turnover: 1.74
- date: 2009-07-02
  currency: PLN
  open: 215.1
  high: 221.0
  low: 215.0
  close: 221.0
  volume: 89
  number_of_transactions: 5
  turnover: 39.27
- date: 2009-07-03
  currency: PLN
  open: 222.0
  high: 225.0
  low: 222.0
  close: 225.0
  volume: 17
  number_of_transactions: 5
  turnover: 7.59
- date: 2009-07-06
  currency: PLN
  open: 225.0
  high: 225.0
  low: 225.0
  close: 225.0
  volume: 2
  number_of_transactions: 1
  turnover: 0.9
- date: 2009-07-07
  currency: PLN
  open: 225.0
  high: 226.0
  low: 219.0
  close: 225.0
  volume: 49
  number_of_transactions: 6
  turnover: 21.78
- date: 2009-07-08
  currency: PLN
  open: 224.0
  high: 224.0
  low: 220.0
  close: 220.0
  volume: 30
  number_of_transactions: 7
  turnover: 13.29
- date: 2009-07-09
  currency: PLN
  open: 212.5
  high: 217.0
  low: 212.5
  close: 217.0
  volume: 11
  number_of_transactions: 2
  turnover: 4.77
- date: 2009-07-10
  currency: PLN
  open: 213.6
  high: 214.1
  low: 213.6
  close: 214.0
  volume: 26
  number_of_transactions: 6
  turnover: 11.12
- date: 2009-07-13
  currency: PLN
  open: 213.6
  high: 219.8
  low: 210.0
  close: 219.0
  volume: 27
  number_of_transactions: 4
  turnover: 11.68
- date: 2009-07-14
  currency: PLN
  open: 219.0
  high: 230.0
  low: 218.9
  close: 230.0
  volume: 172
  number_of_transactions: 14
  turnover: 76.87
- date: 2009-07-15
  currency: PLN
  open: 230.0
  high: 231.0
  low: 225.0
  close: 231.0
  volume: 94
  number_of_transactions: 9
  turnover: 43.18
- date: 2009-07-16
  currency: PLN
  open: 234.5
  high: 235.0
  low: 231.0
  close: 231.0
  volume: 55
  number_of_transactions: 6
  turnover: 25.73
- date: 2009-07-17
  currency: PLN
  open: 230.0
  high: 231.0
  low: 225.4
  close: 231.0
  volume: 60
  number_of_transactions: 8
  turnover: 27.62
- date: 2009-07-20
  currency: PLN
  open: 230.9
  high: 242.0
  low: 230.0
  close: 242.0
  volume: 204
  number_of_transactions: 12
  turnover: 98.65
- date: 2009-07-21
  currency: PLN
  open: 242.0
  high: 250.0
  low: 235.0
  close: 250.0
  volume: 460
  number_of_transactions: 26
  turnover: 224.53
- date: 2009-07-22
  currency: PLN
  open: 249.0
  high: 260.0
  low: 249.0
  close: 259.0
  volume: 179
  number_of_transactions: 16
  turnover: 91.72
- date: 2009-07-23
  currency: PLN
  open: 253.0
  high: 260.0
  low: 252.5
  close: 260.0
  volume: 135
  number_of_transactions: 14
  turnover: 69.29
- date: 2009-07-24
  currency: PLN
  open: 255.0
  high: 263.0
  low: 255.0
  close: 263.0
  volume: 304
  number_of_transactions: 18
  turnover: 158.71
- date: 2009-07-27
  currency: PLN
  open: 261.0
  high: 265.0
  low: 252.1
  close: 263.9
  volume: 289
  number_of_transactions: 20
  turnover: 150.87
- date: 2009-07-28
  currency: PLN
  open: 255.0
  high: 264.2
  low: 255.0
  close: 264.2
  volume: 108
  number_of_transactions: 6
  turnover: 56.93
- date: 2009-07-29
  currency: PLN
  open: 264.5
  high: 264.5
  low: 264.4
  close: 264.4
  volume: 203
  number_of_transactions: 2
  turnover: 107.35
- date: 2009-07-30
  currency: PLN
  open: 265.0
  high: 265.0
  low: 260.0
  close: 265.0
  volume: 1093
  number_of_transactions: 11
  turnover: 570.99
- date: 2009-07-31
  currency: PLN
  open: 260.2
  high: 265.0
  low: 257.0
  close: 265.0
  volume: 180
  number_of_transactions: 11
  turnover: 94.12
- date: 2009-08-03
  currency: PLN
  open: 265.0
  high: 270.0
  low: 255.0
  close: 270.0
  volume: 218
  number_of_transactions: 13
  turnover: 114.86
- date: 2009-08-04
  currency: PLN
  open: 275.0
  high: 279.5
  low: 270.0
  close: 274.8
  volume: 27
  number_of_transactions: 8
  turnover: 14.85
- date: 2009-08-05
  currency: PLN
  open: 260.1
  high: 275.0
  low: 255.1
  close: 275.0
  volume: 225
  number_of_transactions: 18
  turnover: 121.33
- date: 2009-08-06
  currency: PLN
  open: 261.1
  high: 274.8
  low: 261.0
  close: 274.8
  volume: 110
  number_of_transactions: 5
  turnover: 60.18
- date: 2009-08-07
  currency: PLN
  open: 265.2
  high: 277.9
  low: 264.0
  close: 277.9
  volume: 318
  number_of_transactions: 30
  turnover: 173.67
- date: 2009-08-10
  currency: PLN
  open: 274.5
  high: 274.5
  low: 273.8
  close: 273.8
  volume: 1017
  number_of_transactions: 4
  turnover: 556.93
- date: 2009-08-11
  currency: PLN
  open: 273.7
  high: 274.0
  low: 263.5
  close: 273.8
  volume: 530
  number_of_transactions: 10
  turnover: 290.3
- date: 2009-08-12
  currency: PLN
  open: 273.8
  high: 273.8
  low: 273.8
  close: 273.8
  volume: 1
  number_of_transactions: 1
  turnover: 0.55
- date: 2009-08-13
  currency: PLN
  open: 267.0
  high: 267.0
  low: 246.5
  close: 246.5
  volume: 10
  number_of_transactions: 3
  turnover: 5.34
- date: 2009-08-14
  currency: PLN
  open: 269.0
  high: 270.0
  low: 260.0
  close: 260.0
  volume: 698
  number_of_transactions: 19
  turnover: 365.43
- date: 2009-08-17
  currency: PLN
  open: 269.9
  high: 269.9
  low: 265.0
  close: 265.0
  volume: 23
  number_of_transactions: 4
  turnover: 12.24
- date: 2009-08-18
  currency: PLN
  open: 253.2
  high: 263.9
  low: 251.5
  close: 263.9
  volume: 115
  number_of_transactions: 16
  turnover: 58.63
- date: 2009-08-19
  currency: PLN
  open: 260.0
  high: 269.0
  low: 260.0
  close: 269.0
  volume: 104
  number_of_transactions: 12
  turnover: 55.88
- date: 2009-08-20
  currency: PLN
  open: 274.0
  high: 274.0
  low: 274.0
  close: 274.0
  volume: 100
  number_of_transactions: 9
  turnover: 54.8
- date: 2009-08-21
  currency: PLN
  open: 263.0
  high: 274.0
  low: 263.0
  close: 274.0
  volume: 129
  number_of_transactions: 13
  turnover: 70.44
- date: 2009-08-24
  currency: PLN
  open: 269.0
  high: 275.0
  low: 266.1
  close: 267.0
  volume: 135
  number_of_transactions: 16
  turnover: 73.49
- date: 2009-08-25
  currency: PLN
  open: 270.0
  high: 274.8
  low: 270.0
  close: 273.7
  volume: 121
  number_of_transactions: 11
  turnover: 66.12
- date: 2009-08-26
  currency: PLN
  open: 267.0
  high: 272.0
  low: 262.1
  close: 272.0
  volume: 143
  number_of_transactions: 14
  turnover: 77.21
- date: 2009-08-27
  currency: PLN
  open: 272.0
  high: 272.0
  low: 263.2
  close: 272.0
  volume: 122
  number_of_transactions: 11
  turnover: 66.11
- date: 2009-08-28
  currency: PLN
  open: 269.0
  high: 272.5
  low: 269.0
  close: 272.5
  volume: 124
  number_of_transactions: 6
  turnover: 67.41
- date: 2009-08-31
  currency: PLN
  open: 272.8
  high: 272.8
  low: 265.0
  close: 265.7
  volume: 19
  number_of_transactions: 4
  turnover: 10.25
- date: 2009-09-01
  currency: PLN
  open: 265.7
  high: 265.7
  low: 262.0
  close: 262.0
  volume: 23
  number_of_transactions: 6
  turnover: 12.1
- date: 2009-09-02
  currency: PLN
  open: 263.0
  high: 263.0
  low: 243.0
  close: 250.0
  volume: 71156
  number_of_transactions: 13
  turnover: 35861.21
- date: 2009-09-03
  currency: PLN
  open: 250.0
  high: 270.0
  low: 245.0
  close: 250.0
  volume: 413
  number_of_transactions: 9
  turnover: 207.24
- date: 2009-09-04
  currency: PLN
  open: 255.0
  high: 255.0
  low: 252.0
  close: 253.0
  volume: 57555
  number_of_transactions: 16
  turnover: 29008.48
- date: 2009-09-07
  currency: PLN
  open: 253.0
  high: 260.0
  low: 251.0
  close: 260.0
  volume: 63
  number_of_transactions: 8
  turnover: 32.18
- date: 2009-09-08
  currency: PLN
  open: 261.0
  high: 261.0
  low: 250.0
  close: 255.0
  volume: 106
  number_of_transactions: 9
  turnover: 53.58
- date: 2009-09-09
  currency: PLN
  open: 259.9
  high: 260.0
  low: 259.8
  close: 260.0
  volume: 131
  number_of_transactions: 12
  turnover: 68.11
- date: 2009-09-10
  currency: PLN
  open: 260.0
  high: 260.0
  low: 255.0
  close: 255.0
  volume: 197
  number_of_transactions: 5
  turnover: 101.72
- date: 2009-09-11
  currency: PLN
  open: 255.0
  high: 255.0
  low: 248.2
  close: 248.2
  volume: 93
  number_of_transactions: 11
  turnover: 46.57
- date: 2009-09-14
  currency: PLN
  open: 248.2
  high: 254.5
  low: 248.2
  close: 254.5
  volume: 9
  number_of_transactions: 2
  turnover: 4.53
- date: 2009-09-15
  currency: PLN
  open: 250.0
  high: 254.4
  low: 250.0
  close: 250.0
  volume: 24
  number_of_transactions: 6
  turnover: 12.03
- date: 2009-09-16
  currency: PLN
  open: 258.9
  high: 259.0
  low: 251.0
  close: 251.0
  volume: 15
  number_of_transactions: 4
  turnover: 7.61
- date: 2009-09-17
  currency: PLN
  open: 255.0
  high: 255.0
  low: 255.0
  close: 255.0
  volume: 2
  number_of_transactions: 1
  turnover: 1.02
- date: 2009-09-18
  currency: PLN
  open: 250.0
  high: 258.0
  low: 250.0
  close: 258.0
  volume: 12
  number_of_transactions: 2
  turnover: 6.03
- date: 2009-09-21
  currency: PLN
  open: 255.0
  high: 255.0
  low: 253.0
  close: 253.0
  volume: 13
  number_of_transactions: 4
  turnover: 6.61
- date: 2009-09-22
  currency: PLN
  open: 253.0
  high: 253.0
  low: 253.0
  close: 253.0
  volume: 19
  number_of_transactions: 3
  turnover: 9.61
- date: 2009-09-23
  currency: PLN
  open: 250.0
  high: 251.0
  low: 250.0
  close: 251.0
  volume: 58
  number_of_transactions: 8
  turnover: 29.07
- date: 2009-09-24
  currency: PLN
  open: 253.9
  high: 253.9
  low: 253.9
  close: 253.9
  volume: 15
  number_of_transactions: 2
  turnover: 7.62
- date: 2009-09-25
  currency: PLN
  open: 250.0
  high: 250.0
  low: 250.0
  close: 250.0
  volume: 10
  number_of_transactions: 1
  turnover: 5.0
- date: 2009-09-28
  currency: PLN
  close: 250.0
- date: 2009-09-29
  currency: PLN
  open: 240.0
  high: 247.0
  low: 240.0
  close: 241.5
  volume: 43
  number_of_transactions: 8
  turnover: 20.83
- date: 2009-09-30
  currency: PLN
  open: 240.0
  high: 248.9
  low: 240.0
  close: 248.9
  volume: 388
  number_of_transactions: 18
  turnover: 187.11
- date: 2009-10-01
  currency: PLN
  open: 248.9
  high: 251.0
  low: 248.9
  close: 251.0
  volume: 155
  number_of_transactions: 11
  turnover: 77.62
- date: 2009-10-02
  currency: PLN
  open: 255.0
  high: 255.0
  low: 244.0
  close: 244.0
  volume: 29
  number_of_transactions: 4
  turnover: 14.51
- date: 2009-10-05
  currency: PLN
  open: 244.0
  high: 244.0
  low: 244.0
  close: 244.0
  volume: 4
  number_of_transactions: 2
  turnover: 1.95
- date: 2009-10-06
  currency: PLN
  open: 258.0
  high: 258.0
  low: 258.0
  close: 258.0
  volume: 13
  number_of_transactions: 1
  turnover: 6.71
- date: 2009-10-07
  currency: PLN
  open: 258.0
  high: 258.0
  low: 258.0
  close: 258.0
  volume: 15
  number_of_transactions: 1
  turnover: 7.74
- date: 2009-10-08
  currency: PLN
  open: 256.8
  high: 256.8
  low: 256.8
  close: 256.8
  volume: 1
  number_of_transactions: 1
  turnover: 0.51
- date: 2009-10-09
  currency: PLN
  open: 256.7
  high: 256.7
  low: 252.0
  close: 256.7
  volume: 110
  number_of_transactions: 6
  turnover: 56.25
- date: 2009-10-12
  currency: PLN
  open: 256.0
  high: 256.0
  low: 255.0
  close: 255.0
  volume: 2
  number_of_transactions: 2
  turnover: 1.02
- date: 2009-10-13
  currency: PLN
  open: 254.0
  high: 254.0
  low: 254.0
  close: 254.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.51
- date: 2009-10-14
  currency: PLN
  open: 245.0
  high: 245.2
  low: 245.0
  close: 245.2
  volume: 32
  number_of_transactions: 6
  turnover: 15.68
- date: 2009-10-15
  currency: PLN
  open: 254.0
  high: 258.6
  low: 254.0
  close: 255.0
  volume: 133
  number_of_transactions: 13
  turnover: 68.25
- date: 2009-10-16
  currency: PLN
  open: 258.7
  high: 258.7
  low: 258.5
  close: 258.5
  volume: 6
  number_of_transactions: 2
  turnover: 3.1
- date: 2009-10-19
  currency: PLN
  open: 258.3
  high: 258.7
  low: 257.0
  close: 257.0
  volume: 1096
  number_of_transactions: 8
  turnover: 566.15
- date: 2009-10-20
  currency: PLN
  open: 258.0
  high: 258.0
  low: 250.2
  close: 250.2
  volume: 40
  number_of_transactions: 5
  turnover: 20.29
- date: 2009-10-21
  currency: PLN
  open: 258.0
  high: 258.0
  low: 248.0
  close: 248.0
  volume: 121
  number_of_transactions: 8
  turnover: 61.29
- date: 2009-10-22
  currency: PLN
  open: 242.1
  high: 254.9
  low: 242.1
  close: 242.5
  volume: 44
  number_of_transactions: 7
  turnover: 21.43
- date: 2009-10-23
  currency: PLN
  open: 249.8
  high: 249.9
  low: 243.1
  close: 249.9
  volume: 33
  number_of_transactions: 5
  turnover: 16.24
- date: 2009-10-26
  currency: PLN
  open: 250.4
  high: 250.8
  low: 249.5
  close: 249.5
  volume: 52
  number_of_transactions: 4
  turnover: 26.04
- date: 2009-10-27
  currency: PLN
  open: 250.0
  high: 250.0
  low: 249.0
  close: 249.0
  volume: 215
  number_of_transactions: 13
  turnover: 107.17
- date: 2009-10-28
  currency: PLN
  open: 245.1
  high: 252.8
  low: 245.1
  close: 250.0
  volume: 16
  number_of_transactions: 3
  turnover: 8.0
- date: 2009-10-29
  currency: PLN
  open: 253.8
  high: 254.0
  low: 253.8
  close: 254.0
  volume: 17
  number_of_transactions: 5
  turnover: 8.63
- date: 2009-10-30
  currency: PLN
  open: 254.0
  high: 254.0
  low: 253.9
  close: 254.0
  volume: 11
  number_of_transactions: 3
  turnover: 5.59
- date: 2009-11-02
  currency: PLN
  open: 256.7
  high: 256.7
  low: 240.0
  close: 240.0
  volume: 153
  number_of_transactions: 22
  turnover: 74.37
- date: 2009-11-03
  currency: PLN
  open: 248.9
  high: 250.0
  low: 240.3
  close: 247.8
  volume: 11372
  number_of_transactions: 36
  turnover: 5528.69
- date: 2009-11-04
  currency: PLN
  open: 249.9
  high: 249.9
  low: 248.5
  close: 248.5
  volume: 55
  number_of_transactions: 9
  turnover: 27.45
- date: 2009-11-05
  currency: PLN
  open: 253.5
  high: 253.5
  low: 247.8
  close: 247.8
  volume: 136
  number_of_transactions: 15
  turnover: 68.61
- date: 2009-11-06
  currency: PLN
  open: 247.0
  high: 247.0
  low: 241.0
  close: 245.0
  volume: 5842
  number_of_transactions: 17
  turnover: 2837.88
- date: 2009-11-09
  currency: PLN
  open: 244.9
  high: 244.9
  low: 244.9
  close: 244.9
  volume: 12
  number_of_transactions: 1
  turnover: 5.88
- date: 2009-11-10
  currency: PLN
  open: 244.9
  high: 247.4
  low: 242.4
  close: 246.0
  volume: 11951
  number_of_transactions: 26
  turnover: 5876.91
- date: 2009-11-12
  currency: PLN
  open: 245.5
  high: 245.5
  low: 245.0
  close: 245.1
  volume: 601
  number_of_transactions: 6
  turnover: 294.82
- date: 2009-11-13
  currency: PLN
  open: 241.8
  high: 247.7
  low: 241.8
  close: 245.0
  volume: 27
  number_of_transactions: 6
  turnover: 13.22
- date: 2009-11-16
  currency: PLN
  open: 255.0
  high: 255.0
  low: 242.4
  close: 250.0
  volume: 30126
  number_of_transactions: 20
  turnover: 15063.72
- date: 2009-11-17
  currency: PLN
  close: 250.0
- date: 2009-11-18
  currency: PLN
  open: 250.0
  high: 253.0
  low: 250.0
  close: 250.0
  volume: 73
  number_of_transactions: 14
  turnover: 36.76
- date: 2009-11-19
  currency: PLN
  close: 250.0
- date: 2009-11-20
  currency: PLN
  close: 250.0
- date: 2009-11-23
  currency: PLN
  open: 251.5
  high: 252.5
  low: 250.0
  close: 252.5
  volume: 7831
  number_of_transactions: 7
  turnover: 3915.62
- date: 2010-04-01
  currency: PLN
  open: 325.0
  high: 325.0
  low: 325.0
  close: 325.0
  volume: 291
  number_of_transactions: 8
  turnover: 189.15
- date: 2009-11-24
  currency: PLN
  open: 250.5
  high: 250.5
  low: 250.5
  close: 250.5
  volume: 5
  number_of_transactions: 1
  turnover: 2.51
- date: 2009-11-25
  currency: PLN
  open: 252.5
  high: 253.0
  low: 252.0
  close: 252.0
  volume: 403
  number_of_transactions: 11
  turnover: 203.21
- date: 2010-04-06
  currency: PLN
  open: 324.1
  high: 330.0
  low: 317.0
  close: 330.0
  volume: 172
  number_of_transactions: 22
  turnover: 112.02
- date: 2009-11-26
  currency: PLN
  open: 252.0
  high: 252.0
  low: 250.0
  close: 252.0
  volume: 13
  number_of_transactions: 3
  turnover: 6.53
- date: 2009-11-27
  currency: PLN
  open: 250.0
  high: 250.0
  low: 246.0
  close: 250.0
  volume: 344
  number_of_transactions: 4
  turnover: 171.97
- date: 2010-04-07
  currency: PLN
  open: 329.9
  high: 330.0
  low: 322.0
  close: 330.0
  volume: 23
  number_of_transactions: 6
  turnover: 15.15
- date: 2009-11-30
  currency: PLN
  open: 252.8
  high: 253.5
  low: 250.0
  close: 253.5
  volume: 51
  number_of_transactions: 9
  turnover: 25.74
- date: 2009-12-01
  currency: PLN
  open: 253.5
  high: 254.0
  low: 253.5
  close: 253.5
  volume: 105
  number_of_transactions: 9
  turnover: 53.26
- date: 2010-04-08
  currency: PLN
  open: 324.0
  high: 328.0
  low: 324.0
  close: 327.9
  volume: 1165
  number_of_transactions: 5
  turnover: 754.96
- date: 2009-12-02
  currency: PLN
  open: 253.5
  high: 253.5
  low: 252.0
  close: 252.0
  volume: 49
  number_of_transactions: 4
  turnover: 24.8
- date: 2010-04-09
  currency: PLN
  open: 329.9
  high: 340.0
  low: 329.9
  close: 340.0
  volume: 206
  number_of_transactions: 12
  turnover: 137.36
- date: 2009-12-03
  currency: PLN
  open: 250.0
  high: 250.0
  low: 250.0
  close: 250.0
  volume: 10
  number_of_transactions: 1
  turnover: 5.0
- date: 2009-12-04
  currency: PLN
  open: 250.0
  high: 250.0
  low: 246.0
  close: 250.0
  volume: 14
  number_of_transactions: 3
  turnover: 6.92
- date: 2010-04-12
  currency: PLN
  open: 340.0
  high: 342.0
  low: 329.9
  close: 330.0
  volume: 367
  number_of_transactions: 22
  turnover: 243.46
- date: 2009-12-07
  currency: PLN
  close: 250.0
- date: 2009-12-08
  currency: PLN
  open: 249.0
  high: 249.0
  low: 249.0
  close: 249.0
  volume: 40
  number_of_transactions: 4
  turnover: 19.92
- date: 2010-04-13
  currency: PLN
  open: 340.0
  high: 340.0
  low: 330.0
  close: 335.0
  volume: 56
  number_of_transactions: 5
  turnover: 37.57
- date: 2009-12-09
  currency: PLN
  open: 248.9
  high: 249.0
  low: 248.9
  close: 249.0
  volume: 6
  number_of_transactions: 2
  turnover: 2.99
- date: 2009-12-10
  currency: PLN
  open: 246.5
  high: 246.5
  low: 246.5
  close: 246.5
  volume: 8
  number_of_transactions: 1
  turnover: 3.94
- date: 2010-04-14
  currency: PLN
  open: 339.0
  high: 344.5
  low: 330.2
  close: 344.5
  volume: 325
  number_of_transactions: 11
  turnover: 220.96
- date: 2009-12-11
  currency: PLN
  open: 250.0
  high: 250.0
  low: 250.0
  close: 250.0
  volume: 2
  number_of_transactions: 1
  turnover: 1.0
- date: 2009-12-14
  currency: PLN
  open: 249.0
  high: 250.0
  low: 249.0
  close: 249.0
  volume: 35
  number_of_transactions: 6
  turnover: 17.43
- date: 2010-04-15
  currency: PLN
  open: 340.5
  high: 340.5
  low: 320.1
  close: 328.0
  volume: 1614
  number_of_transactions: 52
  turnover: 1057.32
- date: 2009-12-15
  currency: PLN
  open: 250.0
  high: 250.0
  low: 246.5
  close: 246.5
  volume: 17
  number_of_transactions: 3
  turnover: 8.45
- date: 2009-12-16
  currency: PLN
  close: 246.5
- date: 2010-04-16
  currency: PLN
  open: 328.0
  high: 328.0
  low: 324.0
  close: 324.0
  volume: 172
  number_of_transactions: 13
  turnover: 111.6
- date: 2009-12-17
  currency: PLN
  close: 246.5
- date: 2009-12-18
  currency: PLN
  open: 250.0
  high: 250.0
  low: 250.0
  close: 250.0
  volume: 2
  number_of_transactions: 1
  turnover: 1.0
- date: 2010-04-19
  currency: PLN
  open: 321.1
  high: 321.1
  low: 320.0
  close: 320.0
  volume: 87
  number_of_transactions: 5
  turnover: 55.7
- date: 2009-12-21
  currency: PLN
  open: 243.2
  high: 243.2
  low: 242.1
  close: 242.1
  volume: 14
  number_of_transactions: 6
  turnover: 6.8
- date: 2009-12-22
  currency: PLN
  open: 242.6
  high: 245.0
  low: 242.5
  close: 242.5
  volume: 45
  number_of_transactions: 4
  turnover: 21.91
- date: 2010-04-20
  currency: PLN
  open: 320.0
  high: 333.0
  low: 320.0
  close: 333.0
  volume: 136
  number_of_transactions: 13
  turnover: 89.68
- date: 2009-12-23
  currency: PLN
  open: 242.1
  high: 242.1
  low: 242.1
  close: 242.1
  volume: 1
  number_of_transactions: 1
  turnover: 0.48
- date: 2010-04-21
  currency: PLN
  open: 325.1
  high: 325.1
  low: 322.1
  close: 322.1
  volume: 48
  number_of_transactions: 5
  turnover: 31.15
- date: 2009-12-28
  currency: PLN
  open: 245.0
  high: 245.0
  low: 245.0
  close: 245.0
  volume: 9
  number_of_transactions: 2
  turnover: 4.41
- date: 2009-12-29
  currency: PLN
  open: 246.0
  high: 249.0
  low: 242.5
  close: 246.0
  volume: 329
  number_of_transactions: 10
  turnover: 162.09
- date: 2010-04-22
  currency: PLN
  open: 329.9
  high: 329.9
  low: 329.9
  close: 329.9
  volume: 20
  number_of_transactions: 2
  turnover: 13.2
- date: 2009-12-30
  currency: PLN
  open: 242.5
  high: 242.5
  low: 240.0
  close: 240.0
  volume: 225
  number_of_transactions: 7
  turnover: 108.2
- date: 2009-12-31
  currency: PLN
  open: 249.7
  high: 250.0
  low: 249.0
  close: 249.0
  volume: 150
  number_of_transactions: 7
  turnover: 74.88
- date: 2010-04-23
  currency: PLN
  open: 329.8
  high: 340.0
  low: 325.0
  close: 340.0
  volume: 129
  number_of_transactions: 16
  turnover: 85.1
- date: 2010-01-04
  currency: PLN
  open: 250.0
  high: 250.0
  low: 250.0
  close: 250.0
  volume: 74
  number_of_transactions: 1
  turnover: 37.0
- date: 2010-01-05
  currency: PLN
  open: 245.0
  high: 245.0
  low: 240.5
  close: 241.0
  volume: 209
  number_of_transactions: 8
  turnover: 100.83
- date: 2010-04-26
  currency: PLN
  open: 328.0
  high: 337.7
  low: 328.0
  close: 337.7
  volume: 317
  number_of_transactions: 11
  turnover: 210.86
- date: 2010-01-06
  currency: PLN
  open: 246.0
  high: 246.0
  low: 246.0
  close: 246.0
  volume: 54
  number_of_transactions: 6
  turnover: 26.57
- date: 2010-01-07
  currency: PLN
  open: 246.0
  high: 246.0
  low: 244.0
  close: 246.0
  volume: 129
  number_of_transactions: 4
  turnover: 63.42
- date: 2010-04-27
  currency: PLN
  open: 337.6
  high: 337.6
  low: 330.0
  close: 334.7
  volume: 157
  number_of_transactions: 5
  turnover: 103.91
- date: 2010-01-08
  currency: PLN
  open: 250.0
  high: 250.0
  low: 245.0
  close: 250.0
  volume: 27
  number_of_transactions: 4
  turnover: 13.26
- date: 2010-01-11
  currency: PLN
  open: 250.0
  high: 250.0
  low: 241.0
  close: 242.0
  volume: 385
  number_of_transactions: 25
  turnover: 186.41
- date: 2010-04-28
  currency: PLN
  open: 325.0
  high: 325.0
  low: 317.9
  close: 320.0
  volume: 687
  number_of_transactions: 32
  turnover: 439.72
- date: 2010-01-12
  currency: PLN
  open: 245.0
  high: 245.0
  low: 243.0
  close: 243.0
  volume: 131
  number_of_transactions: 10
  turnover: 63.81
- date: 2010-01-13
  currency: PLN
  open: 247.8
  high: 247.8
  low: 245.0
  close: 245.1
  volume: 63
  number_of_transactions: 4
  turnover: 31.13
- date: 2010-04-29
  currency: PLN
  open: 318.5
  high: 326.4
  low: 318.0
  close: 325.5
  volume: 155
  number_of_transactions: 10
  turnover: 99.43
- date: 2010-01-14
  currency: PLN
  open: 246.5
  high: 246.5
  low: 244.9
  close: 244.9
  volume: 59
  number_of_transactions: 7
  turnover: 28.92
- date: 2010-01-15
  currency: PLN
  open: 244.1
  high: 246.8
  low: 244.0
  close: 244.0
  volume: 265
  number_of_transactions: 8
  turnover: 129.34
- date: 2010-04-30
  currency: PLN
  open: 324.0
  high: 325.5
  low: 320.2
  close: 324.0
  volume: 85
  number_of_transactions: 7
  turnover: 55.04
- date: 2010-01-18
  currency: PLN
  open: 247.9
  high: 247.9
  low: 233.2
  close: 235.0
  volume: 4525
  number_of_transactions: 38
  turnover: 2129.2
- date: 2010-01-19
  currency: PLN
  open: 235.5
  high: 241.0
  low: 235.5
  close: 241.0
  volume: 11
  number_of_transactions: 2
  turnover: 5.19
- date: 2010-05-04
  currency: PLN
  open: 327.9
  high: 360.0
  low: 327.0
  close: 354.5
  volume: 2892
  number_of_transactions: 75
  turnover: 1972.73
- date: 2010-01-20
  currency: PLN
  open: 241.0
  high: 243.8
  low: 241.0
  close: 241.0
  volume: 17
  number_of_transactions: 4
  turnover: 8.21
- date: 2010-05-05
  currency: PLN
  open: 353.2
  high: 364.0
  low: 341.2
  close: 358.0
  volume: 7304
  number_of_transactions: 61
  turnover: 5202.22
- date: 2010-01-21
  currency: PLN
  open: 236.0
  high: 236.0
  low: 226.5
  close: 231.0
  volume: 234
  number_of_transactions: 28
  turnover: 107.57
- date: 2010-01-22
  currency: PLN
  open: 235.0
  high: 235.0
  low: 230.0
  close: 230.5
  volume: 77
  number_of_transactions: 5
  turnover: 35.52
- date: 2010-01-25
  currency: PLN
  open: 229.0
  high: 235.4
  low: 229.0
  close: 230.0
  volume: 5172
  number_of_transactions: 25
  turnover: 2379.01
- date: 2010-05-06
  currency: PLN
  open: 355.0
  high: 359.0
  low: 349.7
  close: 349.8
  volume: 667
  number_of_transactions: 26
  turnover: 471.63
- date: 2010-01-26
  currency: PLN
  open: 230.0
  high: 230.0
  low: 230.0
  close: 230.0
  volume: 37
  number_of_transactions: 3
  turnover: 17.02
- date: 2010-05-07
  currency: PLN
  open: 349.7
  high: 350.0
  low: 331.0
  close: 349.8
  volume: 614
  number_of_transactions: 31
  turnover: 423.86
- date: 2010-01-27
  currency: PLN
  open: 230.5
  high: 233.0
  low: 230.0
  close: 233.0
  volume: 532
  number_of_transactions: 14
  turnover: 244.96
- date: 2010-01-28
  currency: PLN
  open: 230.0
  high: 234.0
  low: 230.0
  close: 234.0
  volume: 165
  number_of_transactions: 6
  turnover: 76.28
- date: 2010-05-10
  currency: PLN
  open: 349.0
  high: 362.0
  low: 341.6
  close: 350.1
  volume: 391
  number_of_transactions: 25
  turnover: 274.19
- date: 2010-01-29
  currency: PLN
  open: 234.0
  high: 240.0
  low: 227.4
  close: 237.7
  volume: 65
  number_of_transactions: 13
  turnover: 30.37
- date: 2010-02-01
  currency: PLN
  open: 237.6
  high: 237.6
  low: 237.6
  close: 237.6
  volume: 10
  number_of_transactions: 1
  turnover: 4.75
- date: 2010-02-02
  currency: PLN
  open: 239.0
  high: 239.8
  low: 235.0
  close: 235.0
  volume: 40
  number_of_transactions: 9
  turnover: 19.05
- date: 2010-02-03
  currency: PLN
  close: 235.0
- date: 2010-02-04
  currency: PLN
  open: 238.0
  high: 238.0
  low: 238.0
  close: 238.0
  volume: 10
  number_of_transactions: 3
  turnover: 4.76
- date: 2010-02-05
  currency: PLN
  open: 225.1
  high: 238.0
  low: 225.1
  close: 238.0
  volume: 63
  number_of_transactions: 10
  turnover: 29.29
- date: 2010-02-08
  currency: PLN
  open: 237.5
  high: 238.0
  low: 228.3
  close: 228.3
  volume: 47
  number_of_transactions: 6
  turnover: 21.9
- date: 2010-02-09
  currency: PLN
  open: 230.0
  high: 235.0
  low: 230.0
  close: 235.0
  volume: 190
  number_of_transactions: 8
  turnover: 87.67
- date: 2010-02-10
  currency: PLN
  open: 230.2
  high: 239.0
  low: 230.0
  close: 230.0
  volume: 395
  number_of_transactions: 12
  turnover: 182.14
- date: 2010-02-11
  currency: PLN
  open: 239.0
  high: 239.0
  low: 239.0
  close: 239.0
  volume: 5
  number_of_transactions: 1
  turnover: 2.39
- date: 2010-02-12
  currency: PLN
  open: 232.0
  high: 239.0
  low: 232.0
  close: 239.0
  volume: 23
  number_of_transactions: 5
  turnover: 10.85
- date: 2010-02-15
  currency: PLN
  open: 239.0
  high: 239.0
  low: 239.0
  close: 239.0
  volume: 4
  number_of_transactions: 1
  turnover: 1.91
- date: 2010-02-16
  currency: PLN
  open: 239.0
  high: 240.0
  low: 239.0
  close: 240.0
  volume: 93
  number_of_transactions: 6
  turnover: 44.54
- date: 2010-02-17
  currency: PLN
  open: 240.0
  high: 240.0
  low: 240.0
  close: 240.0
  volume: 20
  number_of_transactions: 1
  turnover: 9.6
- date: 2010-02-18
  currency: PLN
  open: 240.0
  high: 240.0
  low: 240.0
  close: 240.0
  volume: 50
  number_of_transactions: 3
  turnover: 24.0
- date: 2010-02-19
  currency: PLN
  open: 242.2
  high: 266.2
  low: 242.2
  close: 265.0
  volume: 5411
  number_of_transactions: 101
  turnover: 2794.77
- date: 2010-02-22
  currency: PLN
  open: 264.8
  high: 274.0
  low: 260.1
  close: 273.9
  volume: 238
  number_of_transactions: 28
  turnover: 127.92
- date: 2010-02-23
  currency: PLN
  open: 273.9
  high: 273.9
  low: 273.9
  close: 273.9
  volume: 66
  number_of_transactions: 4
  turnover: 36.15
- date: 2010-02-24
  currency: PLN
  open: 271.9
  high: 272.0
  low: 271.9
  close: 272.0
  volume: 20
  number_of_transactions: 3
  turnover: 10.88
- date: 2010-02-25
  currency: PLN
  close: 272.0
- date: 2010-02-26
  currency: PLN
  open: 256.0
  high: 278.7
  low: 255.1
  close: 278.7
  volume: 10616
  number_of_transactions: 20
  turnover: 5810.95
- date: 2010-03-01
  currency: PLN
  close: 278.7
- date: 2010-03-02
  currency: PLN
  open: 275.9
  high: 283.0
  low: 275.9
  close: 281.0
  volume: 432
  number_of_transactions: 16
  turnover: 241.71
- date: 2010-03-03
  currency: PLN
  open: 281.0
  high: 300.0
  low: 281.0
  close: 298.0
  volume: 30769
  number_of_transactions: 52
  turnover: 17995.23
- date: 2010-03-04
  currency: PLN
  open: 283.9
  high: 296.3
  low: 279.0
  close: 296.3
  volume: 352
  number_of_transactions: 15
  turnover: 205.19
- date: 2010-03-05
  currency: PLN
  open: 295.0
  high: 298.0
  low: 285.1
  close: 298.0
  volume: 131
  number_of_transactions: 14
  turnover: 77.35
- date: 2010-03-08
  currency: PLN
  open: 291.0
  high: 297.0
  low: 291.0
  close: 297.0
  volume: 145
  number_of_transactions: 12
  turnover: 85.04
- date: 2010-03-09
  currency: PLN
  open: 296.0
  high: 296.0
  low: 296.0
  close: 296.0
  volume: 100
  number_of_transactions: 5
  turnover: 59.2
- date: 2010-03-10
  currency: PLN
  open: 298.0
  high: 324.9
  low: 295.0
  close: 324.9
  volume: 2340
  number_of_transactions: 32
  turnover: 1429.88
- date: 2010-03-11
  currency: PLN
  open: 324.9
  high: 339.4
  low: 324.9
  close: 337.0
  volume: 2070
  number_of_transactions: 56
  turnover: 1385.66
- date: 2010-03-12
  currency: PLN
  open: 320.0
  high: 334.5
  low: 320.0
  close: 329.0
  volume: 559
  number_of_transactions: 33
  turnover: 363.5
- date: 2010-03-15
  currency: PLN
  open: 324.0
  high: 325.9
  low: 301.6
  close: 325.9
  volume: 558
  number_of_transactions: 31
  turnover: 354.18
- date: 2010-03-16
  currency: PLN
  open: 323.7
  high: 326.0
  low: 323.7
  close: 326.0
  volume: 2000
  number_of_transactions: 24
  turnover: 1303.62
- date: 2010-03-17
  currency: PLN
  open: 324.0
  high: 329.0
  low: 324.0
  close: 329.0
  volume: 227
  number_of_transactions: 9
  turnover: 148.68
- date: 2010-03-18
  currency: PLN
  open: 326.2
  high: 355.0
  low: 321.0
  close: 345.0
  volume: 1159
  number_of_transactions: 25
  turnover: 783.67
- date: 2010-03-19
  currency: PLN
  open: 348.7
  high: 349.8
  low: 339.0
  close: 344.5
  volume: 647
  number_of_transactions: 27
  turnover: 448.98
- date: 2010-03-22
  currency: PLN
  open: 344.5
  high: 356.0
  low: 344.0
  close: 356.0
  volume: 405
  number_of_transactions: 12
  turnover: 283.65
- date: 2010-03-23
  currency: PLN
  open: 363.0
  high: 363.0
  low: 344.5
  close: 344.5
  volume: 189
  number_of_transactions: 22
  turnover: 133.71
- date: 2010-03-24
  currency: PLN
  open: 338.0
  high: 354.8
  low: 337.3
  close: 344.5
  volume: 246
  number_of_transactions: 15
  turnover: 168.62
- date: 2010-05-11
  currency: PLN
  open: 356.0
  high: 356.0
  low: 345.1
  close: 345.1
  volume: 5164
  number_of_transactions: 16
  turnover: 3615.39
- date: 2010-05-12
  currency: PLN
  open: 358.7
  high: 358.7
  low: 334.1
  close: 340.5
  volume: 104
  number_of_transactions: 11
  turnover: 71.85
- date: 2010-05-13
  currency: PLN
  open: 341.0
  high: 342.0
  low: 341.0
  close: 341.0
  volume: 34
  number_of_transactions: 5
  turnover: 23.2
- date: 2010-05-14
  currency: PLN
  open: 349.7
  high: 349.7
  low: 340.0
  close: 340.0
  volume: 1032
  number_of_transactions: 15
  turnover: 702.1
- date: 2010-05-17
  currency: PLN
  open: 339.0
  high: 348.0
  low: 336.0
  close: 348.0
  volume: 116
  number_of_transactions: 10
  turnover: 78.77
- date: 2010-05-18
  currency: PLN
  open: 349.0
  high: 360.0
  low: 344.0
  close: 358.0
  volume: 30404
  number_of_transactions: 42
  turnover: 20927.92
- date: 2010-05-19
  currency: PLN
  open: 359.0
  high: 359.0
  low: 344.0
  close: 344.0
  volume: 590
  number_of_transactions: 21
  turnover: 408.1
- date: 2010-05-20
  currency: PLN
  open: 357.9
  high: 357.9
  low: 344.0
  close: 344.0
  volume: 122
  number_of_transactions: 11
  turnover: 84.17
- date: 2010-05-21
  currency: PLN
  open: 350.0
  high: 350.0
  low: 339.0
  close: 339.0
  volume: 140
  number_of_transactions: 10
  turnover: 95.27
- date: 2010-05-24
  currency: PLN
  open: 356.3
  high: 357.0
  low: 340.0
  close: 356.9
  volume: 14251
  number_of_transactions: 30
  turnover: 9713.96
- date: 2010-05-25
  currency: PLN
  open: 356.8
  high: 356.8
  low: 336.5
  close: 344.0
  volume: 186
  number_of_transactions: 26
  turnover: 128.09
- date: 2010-05-26
  currency: PLN
  open: 352.9
  high: 353.0
  low: 346.0
  close: 349.0
  volume: 118
  number_of_transactions: 12
  turnover: 82.84
- date: 2010-05-27
  currency: PLN
  open: 354.0
  high: 354.0
  low: 354.0
  close: 354.0
  volume: 3
  number_of_transactions: 1
  turnover: 2.12
- date: 2010-05-28
  currency: PLN
  open: 350.0
  high: 355.0
  low: 346.2
  close: 355.0
  volume: 209
  number_of_transactions: 17
  turnover: 146.45
- date: 2010-05-31
  currency: PLN
  open: 353.0
  high: 353.0
  low: 347.0
  close: 347.0
  volume: 45
  number_of_transactions: 8
  turnover: 31.54
- date: 2010-06-01
  currency: PLN
  open: 346.2
  high: 346.2
  low: 346.2
  close: 346.2
  volume: 5
  number_of_transactions: 2
  turnover: 3.46
- date: 2010-06-02
  currency: PLN
  open: 351.4
  high: 351.4
  low: 346.3
  close: 346.3
  volume: 5
  number_of_transactions: 2
  turnover: 3.49
- date: 2010-06-04
  currency: PLN
  close: 346.3
- date: 2010-06-07
  currency: PLN
  open: 353.0
  high: 353.0
  low: 343.2
  close: 343.2
  volume: 27
  number_of_transactions: 3
  turnover: 18.98
- date: 2010-06-08
  currency: PLN
  open: 353.0
  high: 353.0
  low: 343.1
  close: 343.1
  volume: 87
  number_of_transactions: 10
  turnover: 60.48
- date: 2010-06-09
  currency: PLN
  open: 342.2
  high: 342.2
  low: 342.0
  close: 342.0
  volume: 63
  number_of_transactions: 5
  turnover: 43.1
- date: 2010-06-10
  currency: PLN
  open: 342.1
  high: 342.1
  low: 342.0
  close: 342.0
  volume: 15
  number_of_transactions: 2
  turnover: 10.26
- date: 2010-06-11
  currency: PLN
  open: 342.0
  high: 342.0
  low: 342.0
  close: 342.0
  volume: 15
  number_of_transactions: 2
  turnover: 10.26
- date: 2010-06-14
  currency: PLN
  open: 349.7
  high: 349.7
  low: 335.0
  close: 342.0
  volume: 104
  number_of_transactions: 11
  turnover: 71.02
- date: 2010-06-15
  currency: PLN
  open: 342.0
  high: 342.0
  low: 337.5
  close: 338.0
  volume: 41
  number_of_transactions: 5
  turnover: 27.94
- date: 2010-06-16
  currency: PLN
  open: 336.7
  high: 342.0
  low: 336.7
  close: 337.5
  volume: 38
  number_of_transactions: 8
  turnover: 25.71
- date: 2010-06-17
  currency: PLN
  open: 336.7
  high: 337.0
  low: 336.7
  close: 337.0
  volume: 37
  number_of_transactions: 3
  turnover: 24.94
- date: 2010-06-18
  currency: PLN
  open: 349.9
  high: 349.9
  low: 338.0
  close: 340.0
  volume: 45
  number_of_transactions: 7
  turnover: 30.85
- date: 2010-06-21
  currency: PLN
  open: 340.0
  high: 349.0
  low: 340.0
  close: 340.5
  volume: 12
  number_of_transactions: 4
  turnover: 8.22
- date: 2010-06-22
  currency: PLN
  close: 340.5
- date: 2010-06-23
  currency: PLN
  open: 347.9
  high: 347.9
  low: 347.9
  close: 347.9
  volume: 1
  number_of_transactions: 1
  turnover: 0.7
- date: 2010-06-24
  currency: PLN
  open: 347.9
  high: 347.9
  low: 340.5
  close: 341.0
  volume: 263
  number_of_transactions: 18
  turnover: 179.36
- date: 2010-06-25
  currency: PLN
  open: 347.4
  high: 347.4
  low: 346.8
  close: 347.2
  volume: 86
  number_of_transactions: 5
  turnover: 59.67
- date: 2010-06-28
  currency: PLN
  open: 347.2
  high: 347.7
  low: 342.1
  close: 343.0
  volume: 519
  number_of_transactions: 25
  turnover: 356.11
- date: 2010-06-29
  currency: PLN
  open: 336.8
  high: 340.5
  low: 329.0
  close: 337.0
  volume: 5659
  number_of_transactions: 28
  turnover: 3796.18
- date: 2010-06-30
  currency: PLN
  open: 339.1
  high: 339.1
  low: 317.0
  close: 318.3
  volume: 307
  number_of_transactions: 35
  turnover: 201.52
- date: 2010-07-01
  currency: PLN
  open: 315.0
  high: 315.0
  low: 315.0
  close: 315.0
  volume: 7
  number_of_transactions: 2
  turnover: 4.41
- date: 2010-07-02
  currency: PLN
  open: 329.0
  high: 329.0
  low: 329.0
  close: 329.0
  volume: 104
  number_of_transactions: 6
  turnover: 68.43
- date: 2010-07-05
  currency: PLN
  open: 328.9
  high: 330.0
  low: 328.9
  close: 329.0
  volume: 47
  number_of_transactions: 5
  turnover: 30.93
- date: 2010-07-06
  currency: PLN
  open: 329.0
  high: 329.0
  low: 329.0
  close: 329.0
  volume: 8
  number_of_transactions: 2
  turnover: 5.26
- date: 2010-07-07
  currency: PLN
  open: 320.8
  high: 328.0
  low: 320.8
  close: 328.0
  volume: 46
  number_of_transactions: 4
  turnover: 29.81
- date: 2010-07-08
  currency: PLN
  close: 328.0
- date: 2010-07-09
  currency: PLN
  open: 328.0
  high: 330.0
  low: 328.0
  close: 330.0
  volume: 6
  number_of_transactions: 2
  turnover: 3.94
- date: 2010-07-12
  currency: PLN
  open: 324.0
  high: 330.0
  low: 322.9
  close: 330.0
  volume: 84
  number_of_transactions: 7
  turnover: 55.19
- date: 2010-07-13
  currency: PLN
  open: 333.0
  high: 333.0
  low: 333.0
  close: 333.0
  volume: 15
  number_of_transactions: 2
  turnover: 9.99
- date: 2010-07-14
  currency: PLN
  open: 330.0
  high: 339.0
  low: 330.0
  close: 339.0
  volume: 83
  number_of_transactions: 7
  turnover: 55.75
- date: 2010-07-15
  currency: PLN
  open: 340.0
  high: 344.0
  low: 340.0
  close: 341.0
  volume: 79
  number_of_transactions: 5
  turnover: 54.23
- date: 2010-07-16
  currency: PLN
  open: 341.0
  high: 341.0
  low: 340.0
  close: 340.0
  volume: 11
  number_of_transactions: 3
  turnover: 7.5
- date: 2010-07-19
  currency: PLN
  open: 335.1
  high: 335.1
  low: 335.1
  close: 335.1
  volume: 13
  number_of_transactions: 4
  turnover: 8.71
- date: 2010-07-20
  currency: PLN
  open: 324.3
  high: 334.4
  low: 324.3
  close: 334.4
  volume: 23
  number_of_transactions: 5
  turnover: 15.1
- date: 2010-07-21
  currency: PLN
  open: 337.0
  high: 337.0
  low: 337.0
  close: 337.0
  volume: 8
  number_of_transactions: 2
  turnover: 5.39
- date: 2010-07-22
  currency: PLN
  open: 337.0
  high: 337.0
  low: 337.0
  close: 337.0
  volume: 8
  number_of_transactions: 3
  turnover: 5.39
- date: 2010-07-23
  currency: PLN
  open: 340.0
  high: 343.8
  low: 340.0
  close: 342.0
  volume: 130
  number_of_transactions: 10
  turnover: 89.05
- date: 2010-07-26
  currency: PLN
  open: 341.9
  high: 344.9
  low: 333.6
  close: 344.9
  volume: 93
  number_of_transactions: 13
  turnover: 63.44
- date: 2010-07-27
  currency: PLN
  open: 336.5
  high: 336.5
  low: 336.5
  close: 336.5
  volume: 2
  number_of_transactions: 1
  turnover: 1.35
- date: 2010-07-28
  currency: PLN
  open: 344.9
  high: 345.0
  low: 333.0
  close: 333.0
  volume: 793
  number_of_transactions: 15
  turnover: 530.11
- date: 2010-07-29
  currency: PLN
  close: 333.0
- date: 2010-07-30
  currency: PLN
  close: 333.0
- date: 2010-08-02
  currency: PLN
  open: 331.0
  high: 332.1
  low: 331.0
  close: 331.1
  volume: 31
  number_of_transactions: 9
  turnover: 20.55
- date: 2010-08-03
  currency: PLN
  open: 331.1
  high: 339.0
  low: 331.1
  close: 339.0
  volume: 11
  number_of_transactions: 2
  turnover: 7.38
- date: 2010-08-04
  currency: PLN
  open: 332.0
  high: 336.9
  low: 330.0
  close: 336.1
  volume: 116
  number_of_transactions: 25
  turnover: 76.88
- date: 2010-08-05
  currency: PLN
  open: 336.1
  high: 336.1
  low: 335.6
  close: 335.6
  volume: 10
  number_of_transactions: 4
  turnover: 6.72
- date: 2010-08-06
  currency: PLN
  close: 335.6
- date: 2010-08-09
  currency: PLN
  close: 335.6
- date: 2010-08-10
  currency: PLN
  close: 335.6
- date: 2010-08-11
  currency: PLN
  open: 330.1
  high: 338.0
  low: 330.1
  close: 338.0
  volume: 4
  number_of_transactions: 2
  turnover: 2.67
- date: 2010-08-12
  currency: PLN
  close: 338.0
- date: 2010-08-13
  currency: PLN
  open: 337.9
  high: 337.9
  low: 337.9
  close: 337.9
  volume: 2
  number_of_transactions: 1
  turnover: 1.35
- date: 2010-08-16
  currency: PLN
  open: 337.9
  high: 338.0
  low: 329.6
  close: 337.9
  volume: 54
  number_of_transactions: 13
  turnover: 35.91
- date: 2010-08-17
  currency: PLN
  open: 329.6
  high: 329.6
  low: 329.6
  close: 329.6
  volume: 9
  number_of_transactions: 2
  turnover: 5.93
- date: 2010-08-18
  currency: PLN
  open: 330.0
  high: 335.9
  low: 330.0
  close: 335.9
  volume: 101
  number_of_transactions: 8
  turnover: 66.67
- date: 2010-08-19
  currency: PLN
  open: 339.2
  high: 361.9
  low: 339.2
  close: 354.0
  volume: 1710
  number_of_transactions: 88
  turnover: 1209.79
- date: 2010-08-20
  currency: PLN
  open: 354.0
  high: 366.0
  low: 354.0
  close: 361.0
  volume: 390
  number_of_transactions: 31
  turnover: 281.43
- date: 2010-08-23
  currency: PLN
  open: 361.0
  high: 361.0
  low: 352.1
  close: 355.0
  volume: 1622
  number_of_transactions: 19
  turnover: 1148.6
- date: 2010-08-24
  currency: PLN
  open: 356.5
  high: 356.5
  low: 349.6
  close: 352.0
  volume: 52
  number_of_transactions: 9
  turnover: 36.44
- date: 2010-08-25
  currency: PLN
  open: 343.2
  high: 352.0
  low: 343.2
  close: 346.2
  volume: 2529
  number_of_transactions: 7
  turnover: 1770.3
- date: 2010-08-26
  currency: PLN
  open: 345.4
  high: 378.0
  low: 345.4
  close: 371.1
  volume: 1827
  number_of_transactions: 66
  turnover: 1305.46
- date: 2010-08-27
  currency: PLN
  open: 379.0
  high: 397.0
  low: 379.0
  close: 386.0
  volume: 2907
  number_of_transactions: 87
  turnover: 2268.7
- date: 2010-08-30
  currency: PLN
  open: 400.0
  high: 400.0
  low: 390.0
  close: 390.0
  volume: 740
  number_of_transactions: 51
  turnover: 587.33
- date: 2010-08-31
  currency: PLN
  open: 398.6
  high: 398.6
  low: 360.0
  close: 395.0
  volume: 473
  number_of_transactions: 64
  turnover: 357.9
- date: 2010-09-01
  currency: PLN
  open: 395.4
  high: 396.0
  low: 390.0
  close: 390.0
  volume: 52
  number_of_transactions: 11
  turnover: 40.68
- date: 2010-09-02
  currency: PLN
  open: 391.0
  high: 397.0
  low: 386.1
  close: 395.0
  volume: 194
  number_of_transactions: 22
  turnover: 152.45
- date: 2010-09-03
  currency: PLN
  open: 396.5
  high: 396.6
  low: 396.0
  close: 396.0
  volume: 590
  number_of_transactions: 8
  turnover: 467.86
- date: 2010-09-06
  currency: PLN
  open: 398.4
  high: 398.4
  low: 386.2
  close: 395.7
  volume: 123
  number_of_transactions: 18
  turnover: 96.46
- date: 2010-09-07
  currency: PLN
  open: 395.2
  high: 395.2
  low: 388.0
  close: 394.6
  volume: 14
  number_of_transactions: 6
  turnover: 10.92
- date: 2010-09-08
  currency: PLN
  open: 394.0
  high: 394.0
  low: 388.0
  close: 388.4
  volume: 187
  number_of_transactions: 17
  turnover: 145.7
- date: 2010-09-09
  currency: PLN
  open: 386.0
  high: 388.4
  low: 386.0
  close: 388.4
  volume: 6
  number_of_transactions: 3
  turnover: 4.64
- date: 2010-09-10
  currency: PLN
  open: 384.4
  high: 390.0
  low: 384.1
  close: 390.0
  volume: 42
  number_of_transactions: 7
  turnover: 32.55
- date: 2010-09-13
  currency: PLN
  open: 385.0
  high: 390.0
  low: 385.0
  close: 385.2
  volume: 22
  number_of_transactions: 3
  turnover: 17.04
- date: 2010-09-14
  currency: PLN
  open: 385.0
  high: 385.0
  low: 379.0
  close: 379.0
  volume: 79
  number_of_transactions: 9
  turnover: 60.41
- date: 2010-09-15
  currency: PLN
  open: 379.1
  high: 390.0
  low: 379.1
  close: 388.0
  volume: 383
  number_of_transactions: 18
  turnover: 292.23
- date: 2010-09-16
  currency: PLN
  open: 393.4
  high: 393.4
  low: 384.1
  close: 393.3
  volume: 26
  number_of_transactions: 4
  turnover: 20.43
- date: 2010-09-17
  currency: PLN
  open: 393.2
  high: 393.2
  low: 384.0
  close: 393.0
  volume: 89
  number_of_transactions: 7
  turnover: 68.89
- date: 2010-09-20
  currency: PLN
  open: 390.0
  high: 393.0
  low: 385.0
  close: 393.0
  volume: 169
  number_of_transactions: 14
  turnover: 131.05
- date: 2010-09-21
  currency: PLN
  open: 391.5
  high: 393.0
  low: 386.0
  close: 393.0
  volume: 67
  number_of_transactions: 9
  turnover: 52.3
- date: 2010-09-22
  currency: PLN
  open: 391.0
  high: 393.0
  low: 386.1
  close: 393.0
  volume: 113
  number_of_transactions: 12
  turnover: 88.65
- date: 2010-09-23
  currency: PLN
  open: 390.0
  high: 390.0
  low: 385.0
  close: 389.5
  volume: 399
  number_of_transactions: 14
  turnover: 308.03
- date: 2010-09-24
  currency: PLN
  open: 389.5
  high: 389.5
  low: 385.3
  close: 389.4
  volume: 36
  number_of_transactions: 5
  turnover: 27.9
- date: 2010-09-27
  currency: PLN
  open: 385.8
  high: 393.0
  low: 384.5
  close: 384.5
  volume: 717
  number_of_transactions: 19
  turnover: 558.47
- date: 2010-09-28
  currency: PLN
  open: 388.5
  high: 392.0
  low: 385.0
  close: 392.0
  volume: 511
  number_of_transactions: 23
  turnover: 394.66
- date: 2010-09-29
  currency: PLN
  open: 386.0
  high: 392.0
  low: 385.0
  close: 392.0
  volume: 2313
  number_of_transactions: 26
  turnover: 1784.6
- date: 2010-09-30
  currency: PLN
  open: 390.0
  high: 394.9
  low: 385.6
  close: 385.6
  volume: 295
  number_of_transactions: 19
  turnover: 231.38
- date: 2010-10-01
  currency: PLN
  open: 390.0
  high: 400.0
  low: 390.0
  close: 394.0
  volume: 127
  number_of_transactions: 12
  turnover: 100.51
- date: 2010-10-04
  currency: PLN
  open: 397.0
  high: 397.0
  low: 389.0
  close: 395.0
  volume: 279
  number_of_transactions: 54
  turnover: 219.09
- date: 2010-10-05
  currency: PLN
  close: 395.0
- date: 2010-10-06
  currency: PLN
  open: 395.0
  high: 395.0
  low: 391.5
  close: 391.5
  volume: 71
  number_of_transactions: 4
  turnover: 55.99
- date: 2010-10-07
  currency: PLN
  open: 390.0
  high: 390.0
  low: 390.0
  close: 390.0
  volume: 182
  number_of_transactions: 7
  turnover: 141.96
- date: 2010-10-08
  currency: PLN
  open: 393.9
  high: 393.9
  low: 390.0
  close: 390.0
  volume: 5016
  number_of_transactions: 21
  turnover: 3913.17
- date: 2010-10-11
  currency: PLN
  open: 390.1
  high: 400.0
  low: 390.0
  close: 400.0
  volume: 381
  number_of_transactions: 29
  turnover: 303.88
- date: 2010-10-12
  currency: PLN
  open: 402.0
  high: 410.0
  low: 390.1
  close: 399.9
  volume: 770
  number_of_transactions: 69
  turnover: 623.69
- date: 2010-10-13
  currency: PLN
  open: 400.2
  high: 409.9
  low: 400.2
  close: 407.1
  volume: 646
  number_of_transactions: 22
  turnover: 526.01
- date: 2010-10-14
  currency: PLN
  open: 407.2
  high: 407.2
  low: 404.1
  close: 405.0
  volume: 558
  number_of_transactions: 20
  turnover: 452.36
- date: 2010-10-15
  currency: PLN
  open: 404.1
  high: 408.0
  low: 404.1
  close: 407.5
  volume: 24
  number_of_transactions: 4
  turnover: 19.57
- date: 2010-10-18
  currency: PLN
  open: 404.0
  high: 408.8
  low: 404.0
  close: 405.0
  volume: 131
  number_of_transactions: 7
  turnover: 106.21
- date: 2010-10-19
  currency: PLN
  open: 404.3
  high: 409.8
  low: 404.3
  close: 409.8
  volume: 936
  number_of_transactions: 17
  turnover: 765.76
- date: 2010-10-20
  currency: PLN
  open: 410.0
  high: 410.0
  low: 405.0
  close: 408.0
  volume: 48
  number_of_transactions: 7
  turnover: 39.32
- date: 2010-10-21
  currency: PLN
  open: 408.0
  high: 409.9
  low: 406.0
  close: 409.0
  volume: 53
  number_of_transactions: 9
  turnover: 43.2
- date: 2010-10-22
  currency: PLN
  open: 409.0
  high: 409.0
  low: 405.0
  close: 409.0
  volume: 95
  number_of_transactions: 4
  turnover: 77.5
- date: 2010-10-25
  currency: PLN
  open: 408.9
  high: 408.9
  low: 405.8
  close: 407.0
  volume: 5013
  number_of_transactions: 5
  turnover: 4070.6
- date: 2010-10-26
  currency: PLN
  open: 407.0
  high: 410.0
  low: 406.1
  close: 410.0
  volume: 4760
  number_of_transactions: 10
  turnover: 3875.22
- date: 2010-10-27
  currency: PLN
  open: 409.0
  high: 416.0
  low: 409.0
  close: 415.0
  volume: 433
  number_of_transactions: 23
  turnover: 355.71
- date: 2010-10-28
  currency: PLN
  open: 418.0
  high: 436.0
  low: 418.0
  close: 425.6
  volume: 1724
  number_of_transactions: 96
  turnover: 1482.43
- date: 2010-10-29
  currency: PLN
  open: 434.8
  high: 454.0
  low: 434.8
  close: 448.0
  volume: 15883
  number_of_transactions: 65
  turnover: 14199.97
- date: 2010-11-02
  currency: PLN
  open: 454.0
  high: 459.8
  low: 450.0
  close: 455.0
  volume: 1517
  number_of_transactions: 55
  turnover: 1369.45
- date: 2010-11-03
  currency: PLN
  open: 454.0
  high: 464.0
  low: 452.0
  close: 462.0
  volume: 1967
  number_of_transactions: 44
  turnover: 1804.39
- date: 2010-11-04
  currency: PLN
  open: 467.0
  high: 469.0
  low: 456.0
  close: 465.0
  volume: 918
  number_of_transactions: 43
  turnover: 855.78
- date: 2010-11-05
  currency: PLN
  open: 470.0
  high: 470.0
  low: 467.0
  close: 469.0
  volume: 482
  number_of_transactions: 23
  turnover: 452.9
- date: 2010-11-08
  currency: PLN
  open: 481.0
  high: 481.0
  low: 470.1
  close: 478.0
  volume: 135
  number_of_transactions: 29
  turnover: 129.06
- date: 2010-11-09
  currency: PLN
  open: 485.0
  high: 489.0
  low: 479.0
  close: 479.0
  volume: 1595
  number_of_transactions: 39
  turnover: 1532.3
- date: 2010-11-10
  currency: PLN
  open: 475.0
  high: 478.5
  low: 471.0
  close: 478.4
  volume: 196
  number_of_transactions: 31
  turnover: 186.66
- date: 2010-11-12
  currency: PLN
  open: 478.2
  high: 478.2
  low: 472.0
  close: 478.0
  volume: 102
  number_of_transactions: 26
  turnover: 97.43
- date: 2010-11-15
  currency: PLN
  open: 477.9
  high: 477.9
  low: 457.3
  close: 470.0
  volume: 142
  number_of_transactions: 34
  turnover: 132.86
- date: 2010-11-16
  currency: PLN
  open: 468.0
  high: 468.0
  low: 457.0
  close: 464.0
  volume: 388
  number_of_transactions: 25
  turnover: 358.02
- date: 2010-11-17
  currency: PLN
  open: 457.8
  high: 465.0
  low: 457.8
  close: 464.8
  volume: 152
  number_of_transactions: 11
  turnover: 140.36
- date: 2010-11-18
  currency: PLN
  open: 464.0
  high: 468.0
  low: 463.0
  close: 468.0
  volume: 33
  number_of_transactions: 8
  turnover: 30.71
- date: 2010-11-19
  currency: PLN
  open: 473.0
  high: 473.0
  low: 468.0
  close: 469.0
  volume: 546
  number_of_transactions: 9
  turnover: 516.46
- date: 2010-11-22
  currency: PLN
  open: 475.0
  high: 475.0
  low: 463.0
  close: 470.0
  volume: 74
  number_of_transactions: 12
  turnover: 69.39
- date: 2010-11-23
  currency: PLN
  open: 463.0
  high: 463.0
  low: 463.0
  close: 463.0
  volume: 27
  number_of_transactions: 5
  turnover: 25.0
- date: 2010-11-24
  currency: PLN
  open: 469.9
  high: 470.0
  low: 463.0
  close: 465.0
  volume: 49
  number_of_transactions: 11
  turnover: 45.7
- date: 2010-11-25
  currency: PLN
  open: 470.0
  high: 475.0
  low: 466.0
  close: 466.0
  volume: 246
  number_of_transactions: 17
  turnover: 233.01
- date: 2010-11-26
  currency: PLN
  open: 466.0
  high: 470.0
  low: 463.0
  close: 463.0
  volume: 365
  number_of_transactions: 11
  turnover: 342.75
- date: 2010-11-29
  currency: PLN
  open: 466.0
  high: 466.0
  low: 462.0
  close: 463.0
  volume: 172
  number_of_transactions: 8
  turnover: 159.15
- date: 2010-11-30
  currency: PLN
  open: 468.0
  high: 468.0
  low: 468.0
  close: 468.0
  volume: 43
  number_of_transactions: 5
  turnover: 40.25
- date: 2010-12-01
  currency: PLN
  open: 468.0
  high: 479.9
  low: 468.0
  close: 478.0
  volume: 12
  number_of_transactions: 6
  turnover: 11.41
- date: 2010-12-02
  currency: PLN
  open: 478.0
  high: 480.0
  low: 477.0
  close: 477.0
  volume: 53
  number_of_transactions: 9
  turnover: 50.71
- date: 2010-12-03
  currency: PLN
  open: 480.0
  high: 480.0
  low: 477.0
  close: 477.0
  volume: 124
  number_of_transactions: 5
  turnover: 118.41
- date: 2010-12-06
  currency: PLN
  open: 480.0
  high: 480.0
  low: 478.0
  close: 478.0
  volume: 101
  number_of_transactions: 7
  turnover: 96.94
- date: 2010-12-07
  currency: PLN
  open: 480.0
  high: 480.0
  low: 468.1
  close: 476.8
  volume: 297
  number_of_transactions: 22
  turnover: 284.53
- date: 2010-12-08
  currency: PLN
  open: 476.8
  high: 476.8
  low: 468.0
  close: 475.9
  volume: 45
  number_of_transactions: 17
  turnover: 42.59
- date: 2010-12-09
  currency: PLN
  open: 471.1
  high: 471.1
  low: 468.0
  close: 468.0
  volume: 53
  number_of_transactions: 15
  turnover: 49.84
- date: 2010-12-10
  currency: PLN
  open: 473.0
  high: 473.0
  low: 459.0
  close: 460.0
  volume: 67
  number_of_transactions: 16
  turnover: 61.84
- date: 2010-12-13
  currency: PLN
  open: 461.4
  high: 463.0
  low: 445.0
  close: 445.0
  volume: 210
  number_of_transactions: 33
  turnover: 189.44
- date: 2010-12-14
  currency: PLN
  open: 437.2
  high: 440.0
  low: 427.0
  close: 440.0
  volume: 133
  number_of_transactions: 21
  turnover: 116.61
- date: 2010-12-15
  currency: PLN
  open: 444.0
  high: 445.0
  low: 437.0
  close: 437.0
  volume: 51
  number_of_transactions: 13
  turnover: 45.17
- date: 2010-12-16
  currency: PLN
  open: 435.0
  high: 448.0
  low: 435.0
  close: 448.0
  volume: 79
  number_of_transactions: 16
  turnover: 69.34
- date: 2010-12-17
  currency: PLN
  open: 449.0
  high: 450.0
  low: 440.1
  close: 450.0
  volume: 18
  number_of_transactions: 6
  turnover: 16.06
- date: 2010-12-20
  currency: PLN
  open: 447.0
  high: 447.0
  low: 442.0
  close: 442.0
  volume: 71
  number_of_transactions: 6
  turnover: 63.33
- date: 2010-12-21
  currency: PLN
  open: 432.2
  high: 438.0
  low: 428.1
  close: 436.0
  volume: 238
  number_of_transactions: 22
  turnover: 206.02
- date: 2010-12-22
  currency: PLN
  open: 436.0
  high: 436.0
  low: 436.0
  close: 436.0
  volume: 55
  number_of_transactions: 6
  turnover: 47.96
- date: 2010-12-23
  currency: PLN
  open: 434.0
  high: 436.9
  low: 434.0
  close: 436.9
  volume: 53
  number_of_transactions: 12
  turnover: 46.09
- date: 2010-12-27
  currency: PLN
  open: 434.0
  high: 436.0
  low: 434.0
  close: 435.0
  volume: 57
  number_of_transactions: 7
  turnover: 49.49
- date: 2010-12-28
  currency: PLN
  open: 432.9
  high: 437.0
  low: 431.0
  close: 434.5
  volume: 176
  number_of_transactions: 23
  turnover: 152.56
- date: 2010-12-29
  currency: PLN
  open: 435.0
  high: 445.4
  low: 434.5
  close: 435.0
  volume: 795
  number_of_transactions: 43
  turnover: 695.17
- date: 2010-12-30
  currency: PLN
  open: 425.0
  high: 432.0
  low: 420.0
  close: 425.0
  volume: 3057
  number_of_transactions: 78
  turnover: 2598.24
- date: 2010-12-31
  currency: PLN
  open: 425.0
  high: 434.7
  low: 425.0
  close: 425.0
  volume: 5091
  number_of_transactions: 18
  turnover: 4327.78
- date: 2011-01-03
  currency: PLN
  open: 427.0
  high: 439.0
  low: 426.1
  close: 430.0
  volume: 260
  number_of_transactions: 28
  turnover: 111.83
- date: 2011-01-04
  currency: PLN
  open: 430.0
  high: 437.4
  low: 430.0
  close: 437.4
  volume: 102
  number_of_transactions: 17
  turnover: 44.06
- date: 2011-01-05
  currency: PLN
  open: 437.3
  high: 437.4
  low: 428.0
  close: 434.7
  volume: 247
  number_of_transactions: 31
  turnover: 106.31
- date: 2011-01-07
  currency: PLN
  open: 434.2
  high: 434.2
  low: 428.5
  close: 431.0
  volume: 218
  number_of_transactions: 15
  turnover: 93.91
- date: 2011-01-10
  currency: PLN
  open: 431.0
  high: 432.0
  low: 430.0
  close: 430.5
  volume: 1441
  number_of_transactions: 16
  turnover: 621.04
- date: 2011-01-11
  currency: PLN
  open: 435.3
  high: 444.1
  low: 435.3
  close: 444.1
  volume: 271
  number_of_transactions: 20
  turnover: 119.32
- date: 2011-01-12
  currency: PLN
  open: 448.0
  high: 454.1
  low: 446.0
  close: 454.1
  volume: 895
  number_of_transactions: 22
  turnover: 403.09
- date: 2011-01-13
  currency: PLN
  open: 457.0
  high: 462.0
  low: 456.0
  close: 462.0
  volume: 6171
  number_of_transactions: 26
  turnover: 2818.65
- date: 2011-01-14
  currency: PLN
  open: 461.9
  high: 463.0
  low: 460.0
  close: 462.5
  volume: 314
  number_of_transactions: 20
  turnover: 145.14
- date: 2011-01-17
  currency: PLN
  open: 460.0
  high: 465.0
  low: 460.0
  close: 462.0
  volume: 2647
  number_of_transactions: 26
  turnover: 1222.9
- date: 2011-01-18
  currency: PLN
  open: 455.2
  high: 465.0
  low: 443.9
  close: 462.0
  volume: 1025
  number_of_transactions: 29
  turnover: 472.43
- date: 2011-01-19
  currency: PLN
  open: 462.0
  high: 465.0
  low: 462.0
  close: 465.0
  volume: 123
  number_of_transactions: 6
  turnover: 56.84
- date: 2011-01-20
  currency: PLN
  open: 464.0
  high: 465.0
  low: 464.0
  close: 465.0
  volume: 419
  number_of_transactions: 14
  turnover: 194.71
- date: 2011-01-21
  currency: PLN
  open: 467.0
  high: 469.7
  low: 467.0
  close: 467.2
  volume: 151
  number_of_transactions: 9
  turnover: 70.59
- date: 2011-01-24
  currency: PLN
  open: 469.7
  high: 469.7
  low: 465.0
  close: 468.0
  volume: 37
  number_of_transactions: 7
  turnover: 17.32
- date: 2011-01-25
  currency: PLN
  open: 468.0
  high: 468.0
  low: 464.0
  close: 464.5
  volume: 295
  number_of_transactions: 9
  turnover: 137.02
- date: 2011-01-26
  currency: PLN
  open: 464.0
  high: 468.9
  low: 464.0
  close: 468.9
  volume: 96
  number_of_transactions: 5
  turnover: 44.56
- date: 2011-01-27
  currency: PLN
  close: 468.9
- date: 2011-01-28
  currency: PLN
  open: 464.0
  high: 469.0
  low: 464.0
  close: 469.0
  volume: 303
  number_of_transactions: 10
  turnover: 141.86
- date: 2011-01-31
  currency: PLN
  open: 459.0
  high: 469.0
  low: 442.0
  close: 462.9
  volume: 50
  number_of_transactions: 14
  turnover: 22.88
- date: 2011-02-01
  currency: PLN
  open: 462.9
  high: 463.0
  low: 445.1
  close: 457.0
  volume: 4823
  number_of_transactions: 11
  turnover: 2230.55
- date: 2011-02-02
  currency: PLN
  open: 457.0
  high: 457.0
  low: 440.1
  close: 450.0
  volume: 185
  number_of_transactions: 17
  turnover: 82.55
- date: 2011-02-03
  currency: PLN
  open: 445.1
  high: 453.9
  low: 445.1
  close: 453.9
  volume: 849
  number_of_transactions: 12
  turnover: 380.75
- date: 2011-02-04
  currency: PLN
  open: 453.8
  high: 462.7
  low: 453.8
  close: 462.7
  volume: 105
  number_of_transactions: 10
  turnover: 47.89
- date: 2011-02-07
  currency: PLN
  open: 463.0
  high: 465.0
  low: 463.0
  close: 465.0
  volume: 195
  number_of_transactions: 18
  turnover: 90.39
- date: 2011-02-08
  currency: PLN
  open: 468.0
  high: 469.0
  low: 463.0
  close: 468.0
  volume: 221
  number_of_transactions: 14
  turnover: 103.36
- date: 2011-02-09
  currency: PLN
  open: 467.5
  high: 468.0
  low: 463.5
  close: 468.0
  volume: 8466
  number_of_transactions: 14
  turnover: 3926.08
- date: 2011-02-10
  currency: PLN
  open: 464.0
  high: 468.0
  low: 464.0
  close: 468.0
  volume: 133
  number_of_transactions: 5
  turnover: 62.08
- date: 2011-02-11
  currency: PLN
  open: 460.0
  high: 467.0
  low: 460.0
  close: 467.0
  volume: 101
  number_of_transactions: 6
  turnover: 47.06
- date: 2011-02-14
  currency: PLN
  open: 464.0
  high: 468.0
  low: 464.0
  close: 467.0
  volume: 119
  number_of_transactions: 8
  turnover: 55.51
- date: 2011-02-15
  currency: PLN
  open: 462.0
  high: 467.0
  low: 462.0
  close: 467.0
  volume: 98
  number_of_transactions: 5
  turnover: 45.76
- date: 2011-02-16
  currency: PLN
  open: 467.0
  high: 467.0
  low: 455.0
  close: 466.0
  volume: 48
  number_of_transactions: 11
  turnover: 22.16
- date: 2011-02-17
  currency: PLN
  open: 466.0
  high: 466.0
  low: 461.0
  close: 461.0
  volume: 55
  number_of_transactions: 10
  turnover: 25.49
- date: 2011-02-18
  currency: PLN
  open: 461.0
  high: 466.0
  low: 461.0
  close: 466.0
  volume: 134
  number_of_transactions: 10
  turnover: 62.29
- date: 2011-02-21
  currency: PLN
  open: 467.0
  high: 470.0
  low: 448.5
  close: 470.0
  volume: 283
  number_of_transactions: 28
  turnover: 131.09
- date: 2011-02-22
  currency: PLN
  open: 470.0
  high: 477.0
  low: 460.0
  close: 477.0
  volume: 1311
  number_of_transactions: 9
  turnover: 604.49
- date: 2011-02-23
  currency: PLN
  open: 477.0
  high: 477.0
  low: 464.0
  close: 472.7
  volume: 76
  number_of_transactions: 11
  turnover: 35.6
- date: 2011-02-24
  currency: PLN
  open: 472.7
  high: 472.7
  low: 468.0
  close: 468.0
  volume: 63
  number_of_transactions: 8
  turnover: 29.59
- date: 2011-02-25
  currency: PLN
  open: 468.0
  high: 470.0
  low: 468.0
  close: 470.0
  volume: 3838
  number_of_transactions: 7
  turnover: 1803.82
- date: 2011-02-28
  currency: PLN
  open: 469.0
  high: 473.0
  low: 468.0
  close: 473.0
  volume: 333
  number_of_transactions: 15
  turnover: 157.19
- date: 2011-03-01
  currency: PLN
  open: 472.9
  high: 472.9
  low: 472.9
  close: 472.9
  volume: 5
  number_of_transactions: 2
  turnover: 2.36
- date: 2011-03-02
  currency: PLN
  open: 465.0
  high: 473.0
  low: 460.1
  close: 473.0
  volume: 434
  number_of_transactions: 19
  turnover: 203.9
- date: 2011-03-03
  currency: PLN
  open: 473.0
  high: 473.0
  low: 460.0
  close: 470.0
  volume: 73
  number_of_transactions: 11
  turnover: 34.02
- date: 2011-03-04
  currency: PLN
  open: 464.9
  high: 465.0
  low: 457.4
  close: 465.0
  volume: 450
  number_of_transactions: 17
  turnover: 209.03
- date: 2011-03-07
  currency: PLN
  open: 465.0
  high: 470.0
  low: 465.0
  close: 470.0
  volume: 45
  number_of_transactions: 6
  turnover: 21.13
- date: 2011-03-08
  currency: PLN
  open: 469.0
  high: 469.0
  low: 469.0
  close: 469.0
  volume: 41
  number_of_transactions: 2
  turnover: 19.23
- date: 2011-03-09
  currency: PLN
  open: 465.0
  high: 469.0
  low: 464.0
  close: 467.0
  volume: 2181
  number_of_transactions: 5
  turnover: 1022.42
- date: 2011-03-10
  currency: PLN
  open: 467.0
  high: 467.0
  low: 467.0
  close: 467.0
  volume: 23
  number_of_transactions: 2
  turnover: 10.74
- date: 2011-03-11
  currency: PLN
  open: 454.0
  high: 467.7
  low: 454.0
  close: 467.7
  volume: 147
  number_of_transactions: 15
  turnover: 67.95
- date: 2011-03-14
  currency: PLN
  open: 459.0
  high: 465.0
  low: 459.0
  close: 465.0
  volume: 717
  number_of_transactions: 14
  turnover: 331.38
- date: 2011-03-15
  currency: PLN
  open: 459.0
  high: 463.9
  low: 456.0
  close: 460.0
  volume: 1477
  number_of_transactions: 37
  turnover: 681.28
- date: 2011-03-16
  currency: PLN
  open: 461.0
  high: 465.0
  low: 457.2
  close: 465.0
  volume: 214
  number_of_transactions: 12
  turnover: 99.35
- date: 2011-03-17
  currency: PLN
  open: 468.0
  high: 469.0
  low: 461.0
  close: 466.0
  volume: 451
  number_of_transactions: 13
  turnover: 208.34
- date: 2011-03-18
  currency: PLN
  open: 461.1
  high: 466.9
  low: 461.1
  close: 466.9
  volume: 1074
  number_of_transactions: 5
  turnover: 501.37
- date: 2011-03-21
  currency: PLN
  close: 466.9
- date: 2011-03-22
  currency: PLN
  open: 460.2
  high: 467.9
  low: 460.2
  close: 467.9
  volume: 12
  number_of_transactions: 3
  turnover: 5.6
- date: 2011-03-23
  currency: PLN
  close: 467.9
- date: 2011-03-24
  currency: PLN
  close: 467.9
- date: 2011-03-25
  currency: PLN
  open: 466.0
  high: 466.0
  low: 465.9
  close: 466.0
  volume: 55
  number_of_transactions: 7
  turnover: 25.63
- date: 2011-03-28
  currency: PLN
  open: 462.1
  high: 462.1
  low: 458.1
  close: 458.1
  volume: 66
  number_of_transactions: 5
  turnover: 30.37
- date: 2011-03-29
  currency: PLN
  open: 452.2
  high: 463.8
  low: 452.2
  close: 463.8
  volume: 9
  number_of_transactions: 4
  turnover: 4.08
- date: 2011-03-30
  currency: PLN
  open: 460.0
  high: 466.9
  low: 460.0
  close: 466.9
  volume: 13
  number_of_transactions: 4
  turnover: 5.99
- date: 2011-03-31
  currency: PLN
  open: 465.0
  high: 465.0
  low: 465.0
  close: 465.0
  volume: 50
  number_of_transactions: 3
  turnover: 23.25
- date: 2011-04-01
  currency: PLN
  close: 465.0
- date: 2011-04-04
  currency: PLN
  open: 455.2
  high: 464.9
  low: 450.2
  close: 459.9
  volume: 152
  number_of_transactions: 21
  turnover: 69.32
- date: 2011-04-05
  currency: PLN
  open: 456.0
  high: 464.7
  low: 455.1
  close: 456.0
  volume: 124
  number_of_transactions: 15
  turnover: 57.33
- date: 2011-04-06
  currency: PLN
  open: 455.2
  high: 460.0
  low: 455.2
  close: 457.0
  volume: 23
  number_of_transactions: 7
  turnover: 10.5
- date: 2011-04-07
  currency: PLN
  open: 456.0
  high: 459.0
  low: 454.2
  close: 456.0
  volume: 47
  number_of_transactions: 11
  turnover: 21.41
- date: 2011-04-08
  currency: PLN
  open: 456.0
  high: 459.8
  low: 454.1
  close: 459.8
  volume: 14
  number_of_transactions: 4
  turnover: 6.38
- date: 2011-04-11
  currency: PLN
  open: 459.4
  high: 459.9
  low: 448.0
  close: 459.9
  volume: 125
  number_of_transactions: 17
  turnover: 57.02
- date: 2011-04-12
  currency: PLN
  open: 460.9
  high: 460.9
  low: 453.1
  close: 460.0
  volume: 73
  number_of_transactions: 6
  turnover: 33.58
- date: 2011-04-13
  currency: PLN
  open: 460.0
  high: 461.0
  low: 453.0
  close: 460.0
  volume: 614
  number_of_transactions: 13
  turnover: 282.35
- date: 2011-04-14
  currency: PLN
  open: 456.0
  high: 459.9
  low: 455.0
  close: 458.1
  volume: 58
  number_of_transactions: 9
  turnover: 26.53
- date: 2011-04-15
  currency: PLN
  open: 455.8
  high: 465.0
  low: 455.8
  close: 458.0
  volume: 952
  number_of_transactions: 25
  turnover: 441.12
- date: 2011-04-18
  currency: PLN
  open: 463.8
  high: 465.9
  low: 458.0
  close: 461.0
  volume: 135
  number_of_transactions: 13
  turnover: 62.52
- date: 2011-04-19
  currency: PLN
  open: 458.1
  high: 463.0
  low: 458.1
  close: 462.0
  volume: 60
  number_of_transactions: 7
  turnover: 27.65
- date: 2011-04-20
  currency: PLN
  open: 458.0
  high: 470.0
  low: 458.0
  close: 469.0
  volume: 136
  number_of_transactions: 15
  turnover: 63.31
- date: 2011-04-21
  currency: PLN
  open: 462.0
  high: 469.0
  low: 462.0
  close: 469.0
  volume: 305
  number_of_transactions: 4
  turnover: 142.98
- date: 2011-04-26
  currency: PLN
  open: 469.6
  high: 483.0
  low: 466.0
  close: 483.0
  volume: 1057
  number_of_transactions: 53
  turnover: 502.52
- date: 2011-04-27
  currency: PLN
  open: 485.8
  high: 490.0
  low: 472.9
  close: 490.0
  volume: 240
  number_of_transactions: 33
  turnover: 116.76
- date: 2011-04-28
  currency: PLN
  open: 489.9
  high: 509.5
  low: 479.9
  close: 509.5
  volume: 608
  number_of_transactions: 45
  turnover: 302.86
- date: 2011-04-29
  currency: PLN
  open: 509.5
  high: 509.5
  low: 499.0
  close: 499.5
  volume: 40
  number_of_transactions: 12
  turnover: 20.04
- date: 2011-05-02
  currency: PLN
  open: 500.0
  high: 508.5
  low: 492.8
  close: 503.0
  volume: 221
  number_of_transactions: 16
  turnover: 110.94
- date: 2011-05-04
  currency: PLN
  open: 509.0
  high: 509.0
  low: 492.1
  close: 502.0
  volume: 991
  number_of_transactions: 23
  turnover: 496.28
- date: 2011-05-05
  currency: PLN
  open: 502.0
  high: 502.0
  low: 493.0
  close: 496.0
  volume: 537
  number_of_transactions: 13
  turnover: 267.64
- date: 2011-05-06
  currency: PLN
  open: 492.0
  high: 492.0
  low: 480.0
  close: 491.0
  volume: 966
  number_of_transactions: 29
  turnover: 474.17
- date: 2011-05-09
  currency: PLN
  open: 495.0
  high: 495.0
  low: 486.0
  close: 491.0
  volume: 1390
  number_of_transactions: 22
  turnover: 682.39
- date: 2011-05-10
  currency: PLN
  open: 495.0
  high: 501.5
  low: 493.0
  close: 495.0
  volume: 89
  number_of_transactions: 8
  turnover: 44.37
- date: 2011-05-11
  currency: PLN
  open: 497.0
  high: 501.0
  low: 495.0
  close: 500.5
  volume: 57
  number_of_transactions: 15
  turnover: 28.43
- date: 2011-05-12
  currency: PLN
  open: 490.0
  high: 501.0
  low: 486.0
  close: 499.9
  volume: 286
  number_of_transactions: 23
  turnover: 140.85
- date: 2011-05-13
  currency: PLN
  open: 491.0
  high: 508.5
  low: 491.0
  close: 508.5
  volume: 367
  number_of_transactions: 24
  turnover: 183.83
- date: 2011-05-16
  currency: PLN
  open: 508.0
  high: 508.0
  low: 498.0
  close: 507.5
  volume: 79
  number_of_transactions: 11
  turnover: 39.59
- date: 2011-05-17
  currency: PLN
  open: 506.5
  high: 506.5
  low: 490.0
  close: 504.0
  volume: 946
  number_of_transactions: 18
  turnover: 466.28
- date: 2011-05-18
  currency: PLN
  close: 504.0
- date: 2011-05-19
  currency: PLN
  open: 502.5
  high: 505.0
  low: 502.0
  close: 505.0
  volume: 144
  number_of_transactions: 9
  turnover: 72.63
- date: 2011-05-20
  currency: PLN
  open: 505.0
  high: 505.0
  low: 505.0
  close: 505.0
  volume: 1412
  number_of_transactions: 10
  turnover: 713.06
- date: 2011-05-23
  currency: PLN
  open: 492.6
  high: 503.0
  low: 490.0
  close: 496.0
  volume: 1727
  number_of_transactions: 26
  turnover: 856.06
- date: 2011-05-24
  currency: PLN
  open: 491.0
  high: 504.0
  low: 491.0
  close: 494.0
  volume: 70
  number_of_transactions: 9
  turnover: 34.58
- date: 2011-05-25
  currency: PLN
  open: 493.0
  high: 493.0
  low: 493.0
  close: 493.0
  volume: 20
  number_of_transactions: 1
  turnover: 9.86
- date: 2011-05-26
  currency: PLN
  close: 493.0
- date: 2011-05-27
  currency: PLN
  open: 493.0
  high: 495.0
  low: 493.0
  close: 495.0
  volume: 38
  number_of_transactions: 5
  turnover: 18.74
- date: 2011-05-30
  currency: PLN
  close: 495.0
- date: 2011-05-31
  currency: PLN
  open: 497.0
  high: 501.5
  low: 490.5
  close: 500.0
  volume: 526
  number_of_transactions: 16
  turnover: 262.78
- date: 2011-06-01
  currency: PLN
  open: 500.0
  high: 505.0
  low: 500.0
  close: 504.0
  volume: 658
  number_of_transactions: 11
  turnover: 331.22
- date: 2011-06-02
  currency: PLN
  open: 494.1
  high: 498.0
  low: 490.6
  close: 491.0
  volume: 678
  number_of_transactions: 32
  turnover: 333.33
- date: 2011-06-03
  currency: PLN
  open: 495.9
  high: 495.9
  low: 495.9
  close: 495.9
  volume: 1
  number_of_transactions: 1
  turnover: 0.5
- date: 2011-06-06
  currency: PLN
  open: 495.9
  high: 495.9
  low: 490.0
  close: 490.0
  volume: 69
  number_of_transactions: 7
  turnover: 33.89
- date: 2011-06-07
  currency: PLN
  open: 493.1
  high: 497.9
  low: 493.1
  close: 497.9
  volume: 28
  number_of_transactions: 5
  turnover: 13.87
- date: 2011-06-08
  currency: PLN
  open: 497.0
  high: 497.0
  low: 492.1
  close: 493.0
  volume: 55
  number_of_transactions: 4
  turnover: 27.22
- date: 2011-06-09
  currency: PLN
  open: 485.4
  high: 498.8
  low: 485.4
  close: 498.8
  volume: 793
  number_of_transactions: 21
  turnover: 388.13
- date: 2011-06-10
  currency: PLN
  open: 499.0
  high: 499.0
  low: 492.0
  close: 492.6
  volume: 122
  number_of_transactions: 5
  turnover: 60.04
- date: 2011-06-13
  currency: PLN
  open: 492.8
  high: 492.8
  low: 490.0
  close: 490.6
  volume: 348
  number_of_transactions: 18
  turnover: 170.8
- date: 2011-06-14
  currency: PLN
  open: 490.6
  high: 491.5
  low: 484.0
  close: 490.0
  volume: 175
  number_of_transactions: 13
  turnover: 85.7
- date: 2011-06-15
  currency: PLN
  open: 485.1
  high: 493.9
  low: 485.1
  close: 493.9
  volume: 27
  number_of_transactions: 6
  turnover: 13.24
- date: 2011-06-16
  currency: PLN
  open: 481.6
  high: 493.9
  low: 481.6
  close: 491.0
  volume: 926
  number_of_transactions: 25
  turnover: 452.98
- date: 2011-06-17
  currency: PLN
  open: 490.0
  high: 494.0
  low: 489.0
  close: 494.0
  volume: 148
  number_of_transactions: 11
  turnover: 72.65
- date: 2011-06-20
  currency: PLN
  open: 489.0
  high: 494.0
  low: 489.0
  close: 490.0
  volume: 113
  number_of_transactions: 12
  turnover: 55.54
- date: 2011-06-21
  currency: PLN
  open: 490.0
  high: 490.0
  low: 486.0
  close: 490.0
  volume: 45
  number_of_transactions: 5
  turnover: 21.97
- date: 2011-06-22
  currency: PLN
  open: 483.1
  high: 490.0
  low: 483.0
  close: 490.0
  volume: 27
  number_of_transactions: 3
  turnover: 13.11
- date: 2011-06-24
  currency: PLN
  open: 486.0
  high: 490.0
  low: 479.0
  close: 486.0
  volume: 198
  number_of_transactions: 10
  turnover: 96.65
- date: 2011-06-27
  currency: PLN
  open: 486.0
  high: 490.0
  low: 473.4
  close: 486.0
  volume: 215
  number_of_transactions: 18
  turnover: 103.8
- date: 2011-06-28
  currency: PLN
  open: 475.1
  high: 486.3
  low: 475.0
  close: 486.2
  volume: 38
  number_of_transactions: 8
  turnover: 18.31
- date: 2011-06-29
  currency: PLN
  open: 476.2
  high: 490.0
  low: 476.2
  close: 490.0
  volume: 378
  number_of_transactions: 10
  turnover: 183.63
- date: 2011-06-30
  currency: PLN
  open: 486.0
  high: 490.0
  low: 486.0
  close: 490.0
  volume: 94
  number_of_transactions: 9
  turnover: 46.02
- date: 2011-07-01
  currency: PLN
  open: 487.1
  high: 497.6
  low: 487.1
  close: 497.6
  volume: 100
  number_of_transactions: 10
  turnover: 49.4
- date: 2011-07-04
  currency: PLN
  open: 490.0
  high: 495.0
  low: 488.0
  close: 490.0
  volume: 251
  number_of_transactions: 16
  turnover: 122.85
- date: 2011-07-05
  currency: PLN
  open: 488.0
  high: 488.0
  low: 482.0
  close: 482.0
  volume: 157
  number_of_transactions: 9
  turnover: 76.06
- date: 2011-07-06
  currency: PLN
  open: 480.0
  high: 490.6
  low: 480.0
  close: 482.0
  volume: 21
  number_of_transactions: 5
  turnover: 10.24
- date: 2011-07-07
  currency: PLN
  open: 486.1
  high: 487.0
  low: 486.1
  close: 486.1
  volume: 27
  number_of_transactions: 8
  turnover: 13.13
- date: 2011-07-08
  currency: PLN
  open: 480.2
  high: 486.0
  low: 476.0
  close: 480.0
  volume: 456
  number_of_transactions: 17
  turnover: 218.85
- date: 2011-07-11
  currency: PLN
  open: 471.0
  high: 480.0
  low: 471.0
  close: 480.0
  volume: 143
  number_of_transactions: 6
  turnover: 68.53
- date: 2011-07-12
  currency: PLN
  open: 472.1
  high: 480.0
  low: 465.0
  close: 480.0
  volume: 314
  number_of_transactions: 14
  turnover: 147.61
- date: 2011-07-13
  currency: PLN
  open: 479.9
  high: 479.9
  low: 470.0
  close: 479.0
  volume: 312
  number_of_transactions: 9
  turnover: 146.93
- date: 2011-07-14
  currency: PLN
  open: 466.7
  high: 478.0
  low: 466.7
  close: 478.0
  volume: 18
  number_of_transactions: 5
  turnover: 8.49
- date: 2011-07-15
  currency: PLN
  open: 467.1
  high: 480.0
  low: 467.1
  close: 479.0
  volume: 63
  number_of_transactions: 9
  turnover: 30.16
- date: 2011-07-18
  currency: PLN
  open: 468.1
  high: 481.9
  low: 456.0
  close: 478.6
  volume: 531
  number_of_transactions: 29
  turnover: 253.84
- date: 2011-07-19
  currency: PLN
  open: 468.2
  high: 477.6
  low: 463.0
  close: 477.6
  volume: 376
  number_of_transactions: 21
  turnover: 178.81
- date: 2011-07-20
  currency: PLN
  open: 464.1
  high: 476.8
  low: 464.1
  close: 476.0
  volume: 145
  number_of_transactions: 11
  turnover: 68.84
- date: 2011-07-21
  currency: PLN
  open: 468.1
  high: 473.0
  low: 468.0
  close: 472.5
  volume: 83
  number_of_transactions: 15
  turnover: 39.03
- date: 2011-07-22
  currency: PLN
  open: 467.0
  high: 472.4
  low: 466.0
  close: 467.0
  volume: 31
  number_of_transactions: 7
  turnover: 14.5
- date: 2011-07-25
  currency: PLN
  open: 469.0
  high: 469.0
  low: 447.0
  close: 450.0
  volume: 254
  number_of_transactions: 37
  turnover: 117.0
- date: 2011-07-26
  currency: PLN
  open: 459.9
  high: 459.9
  low: 450.0
  close: 457.9
  volume: 423
  number_of_transactions: 17
  turnover: 190.42
- date: 2011-07-27
  currency: PLN
  open: 457.7
  high: 457.7
  low: 440.2
  close: 444.1
  volume: 1149
  number_of_transactions: 30
  turnover: 510.57
- date: 2011-07-28
  currency: PLN
  open: 445.0
  high: 445.0
  low: 431.2
  close: 444.0
  volume: 1155
  number_of_transactions: 15
  turnover: 512.3
- date: 2011-07-29
  currency: PLN
  open: 436.0
  high: 444.8
  low: 434.0
  close: 444.8
  volume: 455
  number_of_transactions: 16
  turnover: 201.15
- date: 2011-08-01
  currency: PLN
  open: 432.0
  high: 450.0
  low: 432.0
  close: 450.0
  volume: 34
  number_of_transactions: 8
  turnover: 15.1
- date: 2011-08-02
  currency: PLN
  open: 444.0
  high: 444.0
  low: 433.0
  close: 433.0
  volume: 64
  number_of_transactions: 7
  turnover: 28.41
- date: 2011-08-03
  currency: PLN
  open: 432.0
  high: 432.0
  low: 390.0
  close: 420.0
  volume: 210
  number_of_transactions: 26
  turnover: 88.26
- date: 2011-08-04
  currency: PLN
  open: 420.0
  high: 420.0
  low: 402.0
  close: 415.0
  volume: 1016
  number_of_transactions: 37
  turnover: 412.82
- date: 2011-08-05
  currency: PLN
  open: 406.0
  high: 406.0
  low: 381.2
  close: 395.0
  volume: 1577
  number_of_transactions: 45
  turnover: 628.29
- date: 2011-08-08
  currency: PLN
  open: 392.0
  high: 392.0
  low: 372.0
  close: 380.0
  volume: 3396
  number_of_transactions: 44
  turnover: 1312.65
- date: 2011-08-09
  currency: PLN
  open: 374.9
  high: 377.0
  low: 369.8
  close: 377.0
  volume: 3455
  number_of_transactions: 36
  turnover: 1278.62
- date: 2011-08-10
  currency: PLN
  open: 383.0
  high: 400.9
  low: 370.0
  close: 370.0
  volume: 2251
  number_of_transactions: 38
  turnover: 875.34
- date: 2011-08-11
  currency: PLN
  open: 371.0
  high: 399.9
  low: 371.0
  close: 399.9
  volume: 677
  number_of_transactions: 12
  turnover: 256.72
- date: 2011-08-12
  currency: PLN
  open: 410.0
  high: 425.0
  low: 410.0
  close: 411.1
  volume: 3701
  number_of_transactions: 19
  turnover: 1517.76
- date: 2011-08-16
  currency: PLN
  open: 439.5
  high: 445.0
  low: 437.5
  close: 444.0
  volume: 247
  number_of_transactions: 15
  turnover: 109.52
- date: 2011-08-17
  currency: PLN
  open: 440.0
  high: 449.9
  low: 439.1
  close: 440.0
  volume: 242
  number_of_transactions: 11
  turnover: 106.51
- date: 2011-08-18
  currency: PLN
  open: 444.0
  high: 444.0
  low: 420.0
  close: 420.0
  volume: 380
  number_of_transactions: 12
  turnover: 165.77
- date: 2011-08-19
  currency: PLN
  open: 412.0
  high: 417.9
  low: 400.0
  close: 400.0
  volume: 51
  number_of_transactions: 15
  turnover: 20.68
- date: 2011-08-22
  currency: PLN
  open: 422.1
  high: 425.0
  low: 422.0
  close: 422.0
  volume: 33
  number_of_transactions: 8
  turnover: 13.95
- date: 2011-08-23
  currency: PLN
  open: 419.0
  high: 419.0
  low: 400.0
  close: 419.0
  volume: 188
  number_of_transactions: 11
  turnover: 78.2
- date: 2011-08-24
  currency: PLN
  open: 405.1
  high: 420.0
  low: 405.0
  close: 420.0
  volume: 241
  number_of_transactions: 10
  turnover: 100.89
- date: 2011-08-25
  currency: PLN
  open: 425.0
  high: 445.0
  low: 425.0
  close: 445.0
  volume: 165
  number_of_transactions: 10
  turnover: 71.39
- date: 2011-08-26
  currency: PLN
  open: 434.0
  high: 434.0
  low: 430.5
  close: 434.0
  volume: 3523
  number_of_transactions: 5
  turnover: 1516.87
- date: 2011-08-29
  currency: PLN
  open: 437.0
  high: 445.0
  low: 434.5
  close: 445.0
  volume: 147
  number_of_transactions: 11
  turnover: 65.21
- date: 2011-08-30
  currency: PLN
  open: 445.0
  high: 448.9
  low: 445.0
  close: 448.0
  volume: 57
  number_of_transactions: 5
  turnover: 25.39
- date: 2011-08-31
  currency: PLN
  open: 447.5
  high: 447.5
  low: 447.5
  close: 447.5
  volume: 3
  number_of_transactions: 2
  turnover: 1.34
- date: 2011-09-01
  currency: PLN
  close: 447.5
- date: 2011-09-02
  currency: PLN
  open: 425.1
  high: 435.0
  low: 425.0
  close: 435.0
  volume: 85
  number_of_transactions: 7
  turnover: 36.73
- date: 2011-09-05
  currency: PLN
  open: 435.0
  high: 435.0
  low: 401.0
  close: 423.0
  volume: 397
  number_of_transactions: 27
  turnover: 166.96
- date: 2011-09-06
  currency: PLN
  open: 401.1
  high: 420.0
  low: 399.1
  close: 420.0
  volume: 166
  number_of_transactions: 17
  turnover: 68.4
- date: 2011-09-07
  currency: PLN
  open: 430.0
  high: 435.0
  low: 430.0
  close: 435.0
  volume: 25
  number_of_transactions: 2
  turnover: 10.85
- date: 2011-09-08
  currency: PLN
  open: 425.1
  high: 435.0
  low: 420.0
  close: 435.0
  volume: 175
  number_of_transactions: 7
  turnover: 73.71
- date: 2011-09-09
  currency: PLN
  open: 424.1
  high: 435.0
  low: 415.0
  close: 435.0
  volume: 207
  number_of_transactions: 7
  turnover: 86.96
- date: 2011-09-12
  currency: PLN
  open: 402.0
  high: 432.9
  low: 401.1
  close: 432.9
  volume: 71
  number_of_transactions: 5
  turnover: 30.56
- date: 2011-09-13
  currency: PLN
  open: 430.0
  high: 430.0
  low: 422.0
  close: 429.9
  volume: 1006
  number_of_transactions: 19
  turnover: 428.77
- date: 2011-09-14
  currency: PLN
  open: 429.9
  high: 438.3
  low: 426.4
  close: 430.0
  volume: 233
  number_of_transactions: 15
  turnover: 100.37
- date: 2011-09-15
  currency: PLN
  open: 429.9
  high: 430.0
  low: 429.9
  close: 430.0
  volume: 103
  number_of_transactions: 3
  turnover: 44.29
- date: 2011-09-16
  currency: PLN
  open: 431.1
  high: 434.8
  low: 431.0
  close: 434.8
  volume: 4500
  number_of_transactions: 5
  turnover: 1940.26
- date: 2011-09-19
  currency: PLN
  open: 431.0
  high: 433.2
  low: 430.0
  close: 433.2
  volume: 1164
  number_of_transactions: 8
  turnover: 500.74
- date: 2011-09-20
  currency: PLN
  open: 430.0
  high: 435.0
  low: 430.0
  close: 435.0
  volume: 109
  number_of_transactions: 6
  turnover: 47.34
- date: 2011-09-21
  currency: PLN
  open: 435.0
  high: 435.0
  low: 435.0
  close: 435.0
  volume: 10
  number_of_transactions: 1
  turnover: 4.35
- date: 2011-09-22
  currency: PLN
  open: 435.0
  high: 436.0
  low: 432.0
  close: 432.0
  volume: 1696
  number_of_transactions: 13
  turnover: 733.52
- date: 2011-09-23
  currency: PLN
  open: 429.9
  high: 431.0
  low: 429.9
  close: 429.9
  volume: 404
  number_of_transactions: 13
  turnover: 173.73
- date: 2011-09-26
  currency: PLN
  open: 429.9
  high: 429.9
  low: 429.9
  close: 429.9
  volume: 3
  number_of_transactions: 1
  turnover: 1.29
- date: 2011-09-27
  currency: PLN
  open: 440.0
  high: 440.0
  low: 431.0
  close: 433.0
  volume: 118
  number_of_transactions: 12
  turnover: 51.4
- date: 2011-09-28
  currency: PLN
  open: 430.0
  high: 440.0
  low: 430.0
  close: 440.0
  volume: 144
  number_of_transactions: 5
  turnover: 62.55
- date: 2011-09-29
  currency: PLN
  open: 440.0
  high: 454.0
  low: 440.0
  close: 450.0
  volume: 218
  number_of_transactions: 15
  turnover: 97.93
- date: 2011-09-30
  currency: PLN
  open: 451.0
  high: 465.0
  low: 451.0
  close: 465.0
  volume: 1064
  number_of_transactions: 10
  turnover: 489.27
- date: 2011-10-03
  currency: PLN
  open: 458.0
  high: 465.0
  low: 456.0
  close: 456.0
  volume: 55
  number_of_transactions: 10
  turnover: 25.26
- date: 2011-10-04
  currency: PLN
  open: 456.0
  high: 465.0
  low: 450.0
  close: 465.0
  volume: 134
  number_of_transactions: 15
  turnover: 60.61
- date: 2011-10-05
  currency: PLN
  open: 452.2
  high: 466.0
  low: 450.0
  close: 464.9
  volume: 368
  number_of_transactions: 15
  turnover: 168.73
- date: 2011-10-06
  currency: PLN
  open: 455.0
  high: 475.0
  low: 455.0
  close: 475.0
  volume: 103
  number_of_transactions: 12
  turnover: 48.25
- date: 2011-10-07
  currency: PLN
  open: 466.0
  high: 475.0
  low: 461.6
  close: 475.0
  volume: 1492
  number_of_transactions: 13
  turnover: 708.62
- date: 2011-10-10
  currency: PLN
  open: 465.0
  high: 480.0
  low: 465.0
  close: 480.0
  volume: 110
  number_of_transactions: 16
  turnover: 52.57
- date: 2011-10-11
  currency: PLN
  open: 485.0
  high: 489.0
  low: 480.0
  close: 480.0
  volume: 137
  number_of_transactions: 10
  turnover: 66.13
- date: 2011-10-12
  currency: PLN
  open: 478.0
  high: 498.0
  low: 478.0
  close: 498.0
  volume: 94
  number_of_transactions: 9
  turnover: 46.42
- date: 2011-10-13
  currency: PLN
  open: 486.0
  high: 489.0
  low: 486.0
  close: 487.0
  volume: 32
  number_of_transactions: 6
  turnover: 15.58
- date: 2011-10-14
  currency: PLN
  open: 485.0
  high: 485.5
  low: 485.0
  close: 485.5
  volume: 53
  number_of_transactions: 4
  turnover: 25.71
- date: 2011-10-17
  currency: PLN
  open: 495.1
  high: 498.9
  low: 481.0
  close: 481.0
  volume: 38
  number_of_transactions: 10
  turnover: 18.56
- date: 2011-10-18
  currency: PLN
  close: 481.0
- date: 2011-10-19
  currency: PLN
  open: 481.0
  high: 489.9
  low: 481.0
  close: 481.0
  volume: 132
  number_of_transactions: 4
  turnover: 63.51
- date: 2011-10-20
  currency: PLN
  open: 481.0
  high: 481.0
  low: 481.0
  close: 481.0
  volume: 328
  number_of_transactions: 15
  turnover: 157.77
- date: 2011-10-21
  currency: PLN
  open: 480.0
  high: 491.0
  low: 480.0
  close: 491.0
  volume: 30
  number_of_transactions: 4
  turnover: 14.62
- date: 2011-10-24
  currency: PLN
  open: 486.6
  high: 486.6
  low: 480.0
  close: 481.0
  volume: 96
  number_of_transactions: 14
  turnover: 46.3
- date: 2011-10-25
  currency: PLN
  open: 475.5
  high: 478.0
  low: 475.5
  close: 478.0
  volume: 19
  number_of_transactions: 5
  turnover: 9.06
- date: 2011-10-26
  currency: PLN
  open: 486.9
  high: 487.0
  low: 486.9
  close: 487.0
  volume: 2
  number_of_transactions: 2
  turnover: 0.97
- date: 2011-10-27
  currency: PLN
  open: 481.0
  high: 489.0
  low: 481.0
  close: 489.0
  volume: 114
  number_of_transactions: 11
  turnover: 55.25
- date: 2011-10-28
  currency: PLN
  open: 481.1
  high: 490.0
  low: 480.1
  close: 480.1
  volume: 44
  number_of_transactions: 8
  turnover: 21.31
- date: 2011-10-31
  currency: PLN
  close: 480.1
- date: 2011-11-02
  currency: PLN
  open: 480.0
  high: 486.0
  low: 477.0
  close: 486.0
  volume: 5188
  number_of_transactions: 16
  turnover: 2475.15
- date: 2011-11-03
  currency: PLN
  open: 475.1
  high: 475.2
  low: 475.1
  close: 475.2
  volume: 20
  number_of_transactions: 3
  turnover: 9.5
- date: 2011-11-04
  currency: PLN
  open: 475.0
  high: 479.9
  low: 475.0
  close: 475.0
  volume: 42
  number_of_transactions: 7
  turnover: 19.96
- date: 2011-11-07
  currency: PLN
  open: 461.0
  high: 479.9
  low: 454.4
  close: 479.9
  volume: 55
  number_of_transactions: 10
  turnover: 25.66
- date: 2011-11-08
  currency: PLN
  open: 480.0
  high: 485.0
  low: 471.0
  close: 485.0
  volume: 2584
  number_of_transactions: 12
  turnover: 1220.59
- date: 2011-11-09
  currency: PLN
  open: 489.0
  high: 489.0
  low: 475.0
  close: 486.0
  volume: 145
  number_of_transactions: 9
  turnover: 70.37
- date: 2011-11-10
  currency: PLN
  open: 476.0
  high: 484.9
  low: 476.0
  close: 480.0
  volume: 32
  number_of_transactions: 6
  turnover: 15.36
- date: 2011-11-14
  currency: PLN
  open: 485.0
  high: 515.0
  low: 480.0
  close: 515.0
  volume: 634
  number_of_transactions: 43
  turnover: 314.82
- date: 2011-11-15
  currency: PLN
  open: 515.0
  high: 520.0
  low: 493.0
  close: 505.0
  volume: 1068
  number_of_transactions: 52
  turnover: 538.73
- date: 2011-11-16
  currency: PLN
  open: 496.6
  high: 505.0
  low: 495.0
  close: 497.2
  volume: 177
  number_of_transactions: 18
  turnover: 88.49
- date: 2011-11-17
  currency: PLN
  open: 497.1
  high: 504.0
  low: 497.1
  close: 504.0
  volume: 81
  number_of_transactions: 11
  turnover: 40.46
- date: 2011-11-18
  currency: PLN
  open: 493.2
  high: 500.0
  low: 493.1
  close: 499.9
  volume: 172
  number_of_transactions: 14
  turnover: 85.24
- date: 2011-11-21
  currency: PLN
  open: 493.2
  high: 493.2
  low: 490.0
  close: 492.0
  volume: 338
  number_of_transactions: 29
  turnover: 165.76
- date: 2011-11-22
  currency: PLN
  open: 478.2
  high: 490.0
  low: 478.2
  close: 485.0
  volume: 83
  number_of_transactions: 9
  turnover: 40.17
- date: 2011-11-23
  currency: PLN
  open: 489.0
  high: 490.0
  low: 480.0
  close: 480.0
  volume: 111
  number_of_transactions: 13
  turnover: 53.81
- date: 2011-11-24
  currency: PLN
  open: 467.0
  high: 474.2
  low: 461.9
  close: 465.5
  volume: 57
  number_of_transactions: 14
  turnover: 26.59
- date: 2011-11-25
  currency: PLN
  open: 461.5
  high: 478.8
  low: 461.5
  close: 478.8
  volume: 59
  number_of_transactions: 7
  turnover: 27.59
- date: 2011-11-28
  currency: PLN
  open: 470.0
  high: 480.0
  low: 470.0
  close: 480.0
  volume: 2522
  number_of_transactions: 21
  turnover: 1187.55
- date: 2011-11-29
  currency: PLN
  open: 466.2
  high: 484.9
  low: 466.2
  close: 484.9
  volume: 28
  number_of_transactions: 4
  turnover: 13.18
- date: 2011-11-30
  currency: PLN
  open: 471.0
  high: 499.9
  low: 471.0
  close: 499.9
  volume: 186
  number_of_transactions: 15
  turnover: 91.28
- date: 2011-12-01
  currency: PLN
  open: 485.0
  high: 489.0
  low: 485.0
  close: 489.0
  volume: 388
  number_of_transactions: 8
  turnover: 188.95
- date: 2011-12-02
  currency: PLN
  open: 490.0
  high: 490.0
  low: 475.0
  close: 484.0
  volume: 167
  number_of_transactions: 13
  turnover: 80.5
- date: 2011-12-05
  currency: PLN
  open: 475.7
  high: 489.9
  low: 474.9
  close: 483.7
  volume: 128
  number_of_transactions: 14
  turnover: 61.37
- date: 2011-12-06
  currency: PLN
  open: 473.6
  high: 476.0
  low: 472.0
  close: 472.0
  volume: 1263
  number_of_transactions: 17
  turnover: 601.08
- date: 2011-12-07
  currency: PLN
  open: 472.1
  high: 477.9
  low: 472.1
  close: 473.5
  volume: 94
  number_of_transactions: 10
  turnover: 44.48
- date: 2011-12-08
  currency: PLN
  open: 472.0
  high: 474.4
  low: 472.0
  close: 474.4
  volume: 20
  number_of_transactions: 4
  turnover: 9.46
- date: 2011-12-09
  currency: PLN
  open: 473.5
  high: 480.0
  low: 470.0
  close: 472.0
  volume: 147
  number_of_transactions: 16
  turnover: 69.66
- date: 2011-12-12
  currency: PLN
  open: 472.1
  high: 472.3
  low: 470.0
  close: 472.2
  volume: 99
  number_of_transactions: 14
  turnover: 46.68
- date: 2011-12-13
  currency: PLN
  open: 470.0
  high: 478.0
  low: 465.0
  close: 472.2
  volume: 5219
  number_of_transactions: 22
  turnover: 2492.54
- date: 2011-12-14
  currency: PLN
  open: 465.0
  high: 465.0
  low: 464.0
  close: 464.6
  volume: 60
  number_of_transactions: 6
  turnover: 27.88
- date: 2011-12-15
  currency: PLN
  open: 479.8
  high: 490.0
  low: 479.0
  close: 490.0
  volume: 342
  number_of_transactions: 11
  turnover: 165.71
- date: 2011-12-16
  currency: PLN
  open: 495.0
  high: 495.0
  low: 494.0
  close: 494.9
  volume: 15
  number_of_transactions: 3
  turnover: 7.42
- date: 2011-12-19
  currency: PLN
  open: 480.6
  high: 482.1
  low: 475.2
  close: 475.2
  volume: 128
  number_of_transactions: 16
  turnover: 61.33
- date: 2011-12-20
  currency: PLN
  open: 479.9
  high: 488.0
  low: 475.1
  close: 476.1
  volume: 149
  number_of_transactions: 20
  turnover: 71.26
- date: 2011-12-21
  currency: PLN
  open: 482.0
  high: 498.0
  low: 482.0
  close: 490.0
  volume: 566
  number_of_transactions: 25
  turnover: 277.33
- date: 2011-12-22
  currency: PLN
  open: 484.0
  high: 490.0
  low: 484.0
  close: 490.0
  volume: 56
  number_of_transactions: 3
  turnover: 27.43
- date: 2011-12-23
  currency: PLN
  open: 495.0
  high: 500.0
  low: 495.0
  close: 500.0
  volume: 429
  number_of_transactions: 8
  turnover: 213.51
- date: 2011-12-27
  currency: PLN
  open: 499.0
  high: 500.0
  low: 499.0
  close: 500.0
  volume: 381
  number_of_transactions: 22
  turnover: 190.49
- date: 2011-12-28
  currency: PLN
  open: 500.0
  high: 500.0
  low: 500.0
  close: 500.0
  volume: 539
  number_of_transactions: 18
  turnover: 269.5
- date: 2011-12-29
  currency: PLN
  open: 491.7
  high: 502.0
  low: 491.7
  close: 500.0
  volume: 1613
  number_of_transactions: 36
  turnover: 807.38
- date: 2011-12-30
  currency: PLN
  open: 494.0
  high: 494.0
  low: 470.1
  close: 490.0
  volume: 1964
  number_of_transactions: 72
  turnover: 946.42
- date: 2012-01-02
  currency: PLN
  open: 484.4
  high: 484.4
  low: 484.4
  close: 484.4
  volume: 1
  number_of_transactions: 1
  turnover: 0.48
- date: 2012-01-03
  currency: PLN
  close: 484.4
- date: 2012-01-04
  currency: PLN
  open: 495.3
  high: 497.4
  low: 494.9
  close: 496.0
  volume: 20
  number_of_transactions: 8
  turnover: 9.92
- date: 2012-01-05
  currency: PLN
  open: 488.2
  high: 500.0
  low: 488.1
  close: 488.2
  volume: 42
  number_of_transactions: 9
  turnover: 20.81
- date: 2012-01-09
  currency: PLN
  close: 488.2
- date: 2012-01-10
  currency: PLN
  open: 490.0
  high: 500.0
  low: 490.0
  close: 500.0
  volume: 82
  number_of_transactions: 6
  turnover: 40.98
- date: 2012-01-11
  currency: PLN
  close: 500.0
- date: 2012-01-12
  currency: PLN
  open: 498.9
  high: 498.9
  low: 498.9
  close: 498.9
  volume: 1
  number_of_transactions: 1
  turnover: 0.5
- date: 2012-01-13
  currency: PLN
  open: 492.0
  high: 497.9
  low: 492.0
  close: 497.9
  volume: 100
  number_of_transactions: 4
  turnover: 49.77
- date: 2012-01-16
  currency: PLN
  open: 491.0
  high: 500.0
  low: 491.0
  close: 500.0
  volume: 388
  number_of_transactions: 16
  turnover: 193.68
- date: 2012-01-17
  currency: PLN
  open: 493.1
  high: 500.0
  low: 493.0
  close: 500.0
  volume: 139
  number_of_transactions: 12
  turnover: 69.29
- date: 2012-01-18
  currency: PLN
  close: 500.0
- date: 2012-01-19
  currency: PLN
  open: 499.0
  high: 500.0
  low: 499.0
  close: 500.0
  volume: 100
  number_of_transactions: 6
  turnover: 50.0
- date: 2012-01-20
  currency: PLN
  open: 500.0
  high: 500.0
  low: 500.0
  close: 500.0
  volume: 52
  number_of_transactions: 4
  turnover: 26.0
- date: 2012-01-23
  currency: PLN
  open: 502.0
  high: 505.0
  low: 502.0
  close: 505.0
  volume: 166
  number_of_transactions: 5
  turnover: 83.43
- date: 2012-01-24
  currency: PLN
  open: 505.0
  high: 505.0
  low: 505.0
  close: 505.0
  volume: 44
  number_of_transactions: 3
  turnover: 22.22
- date: 2012-01-25
  currency: PLN
  open: 500.0
  high: 510.0
  low: 500.0
  close: 510.0
  volume: 239
  number_of_transactions: 8
  turnover: 121.83
- date: 2012-01-26
  currency: PLN
  open: 510.0
  high: 512.0
  low: 510.0
  close: 512.0
  volume: 45
  number_of_transactions: 3
  turnover: 23.03
- date: 2012-01-27
  currency: PLN
  open: 505.0
  high: 511.0
  low: 504.5
  close: 510.0
  volume: 1611
  number_of_transactions: 9
  turnover: 813.35
- date: 2012-01-30
  currency: PLN
  open: 503.0
  high: 515.0
  low: 503.0
  close: 515.0
  volume: 1756
  number_of_transactions: 14
  turnover: 887.52
- date: 2012-01-31
  currency: PLN
  open: 520.0
  high: 525.0
  low: 516.0
  close: 518.0
  volume: 422
  number_of_transactions: 20
  turnover: 218.98
- date: 2012-02-01
  currency: PLN
  open: 525.0
  high: 525.0
  low: 520.0
  close: 520.0
  volume: 27
  number_of_transactions: 6
  turnover: 14.14
- date: 2012-02-02
  currency: PLN
  open: 520.0
  high: 525.0
  low: 520.0
  close: 525.0
  volume: 33
  number_of_transactions: 4
  turnover: 17.21
- date: 2012-02-03
  currency: PLN
  open: 522.0
  high: 525.0
  low: 515.0
  close: 525.0
  volume: 230
  number_of_transactions: 12
  turnover: 119.16
- date: 2012-02-06
  currency: PLN
  open: 528.0
  high: 530.5
  low: 520.5
  close: 530.5
  volume: 268
  number_of_transactions: 12
  turnover: 141.46
- date: 2012-02-07
  currency: PLN
  open: 535.0
  high: 545.0
  low: 527.5
  close: 545.0
  volume: 1500
  number_of_transactions: 18
  turnover: 808.96
- date: 2012-02-08
  currency: PLN
  open: 545.0
  high: 549.0
  low: 540.0
  close: 547.0
  volume: 2357
  number_of_transactions: 31
  turnover: 1286.48
- date: 2012-02-09
  currency: PLN
  open: 553.5
  high: 555.0
  low: 548.0
  close: 555.0
  volume: 938
  number_of_transactions: 23
  turnover: 517.14
- date: 2012-02-10
  currency: PLN
  open: 555.0
  high: 571.0
  low: 555.0
  close: 571.0
  volume: 396
  number_of_transactions: 31
  turnover: 223.01
- date: 2012-02-13
  currency: PLN
  open: 589.5
  high: 599.0
  low: 589.5
  close: 594.5
  volume: 201
  number_of_transactions: 30
  turnover: 119.47
- date: 2012-02-14
  currency: PLN
  open: 586.5
  high: 589.0
  low: 580.0
  close: 580.5
  volume: 158
  number_of_transactions: 16
  turnover: 92.46
- date: 2012-02-15
  currency: PLN
  open: 587.0
  high: 594.5
  low: 580.0
  close: 580.0
  volume: 1126
  number_of_transactions: 28
  turnover: 654.86
- date: 2012-02-16
  currency: PLN
  open: 580.0
  high: 580.0
  low: 560.0
  close: 579.5
  volume: 152
  number_of_transactions: 19
  turnover: 87.74
- date: 2012-02-17
  currency: PLN
  open: 579.5
  high: 590.0
  low: 575.0
  close: 590.0
  volume: 284
  number_of_transactions: 10
  turnover: 164.79
- date: 2012-02-20
  currency: PLN
  open: 594.5
  high: 594.5
  low: 580.0
  close: 590.0
  volume: 1304
  number_of_transactions: 25
  turnover: 769.51
- date: 2012-02-21
  currency: PLN
  open: 590.0
  high: 590.0
  low: 572.0
  close: 587.0
  volume: 1648
  number_of_transactions: 16
  turnover: 970.99
- date: 2012-02-22
  currency: PLN
  open: 577.0
  high: 586.5
  low: 577.0
  close: 580.0
  volume: 1497
  number_of_transactions: 16
  turnover: 869.14
- date: 2012-02-23
  currency: PLN
  open: 575.0
  high: 586.0
  low: 575.0
  close: 586.0
  volume: 220
  number_of_transactions: 10
  turnover: 127.67
- date: 2012-02-24
  currency: PLN
  open: 589.5
  high: 590.0
  low: 575.0
  close: 586.0
  volume: 1320
  number_of_transactions: 15
  turnover: 773.7
- date: 2012-02-27
  currency: PLN
  open: 586.0
  high: 586.0
  low: 578.5
  close: 578.5
  volume: 1011
  number_of_transactions: 5
  turnover: 592.36
- date: 2012-02-28
  currency: PLN
  open: 578.5
  high: 580.0
  low: 577.0
  close: 580.0
  volume: 88
  number_of_transactions: 7
  turnover: 50.96
- date: 2012-02-29
  currency: PLN
  open: 575.0
  high: 580.0
  low: 574.0
  close: 580.0
  volume: 107
  number_of_transactions: 9
  turnover: 61.97
- date: 2012-03-01
  currency: PLN
  open: 572.0
  high: 580.0
  low: 568.0
  close: 579.5
  volume: 16
  number_of_transactions: 6
  turnover: 9.12
- date: 2012-03-02
  currency: PLN
  open: 578.0
  high: 579.5
  low: 574.0
  close: 574.0
  volume: 300
  number_of_transactions: 13
  turnover: 173.21
- date: 2012-03-05
  currency: PLN
  open: 567.0
  high: 581.5
  low: 567.0
  close: 581.5
  volume: 28
  number_of_transactions: 6
  turnover: 16.11
- date: 2012-03-06
  currency: PLN
  open: 579.0
  high: 583.0
  low: 575.0
  close: 583.0
  volume: 41
  number_of_transactions: 7
  turnover: 23.76
- date: 2012-03-07
  currency: PLN
  open: 575.0
  high: 580.0
  low: 567.0
  close: 574.0
  volume: 15
  number_of_transactions: 6
  turnover: 8.62
- date: 2012-03-08
  currency: PLN
  open: 575.0
  high: 584.0
  low: 575.0
  close: 584.0
  volume: 60
  number_of_transactions: 6
  turnover: 34.97
- date: 2012-03-09
  currency: PLN
  open: 574.0
  high: 584.0
  low: 574.0
  close: 584.0
  volume: 6
  number_of_transactions: 2
  turnover: 3.47
- date: 2012-03-12
  currency: PLN
  open: 600.0
  high: 600.0
  low: 593.0
  close: 595.5
  volume: 24
  number_of_transactions: 7
  turnover: 14.38
- date: 2012-03-13
  currency: PLN
  open: 593.0
  high: 599.0
  low: 593.0
  close: 595.0
  volume: 524
  number_of_transactions: 13
  turnover: 312.67
- date: 2012-03-14
  currency: PLN
  open: 595.0
  high: 595.0
  low: 580.0
  close: 589.5
  volume: 3189
  number_of_transactions: 28
  turnover: 1870.64
- date: 2012-03-15
  currency: PLN
  open: 590.0
  high: 590.0
  low: 574.0
  close: 585.0
  volume: 991
  number_of_transactions: 24
  turnover: 574.62
- date: 2012-03-16
  currency: PLN
  open: 586.0
  high: 586.0
  low: 582.0
  close: 583.0
  volume: 73
  number_of_transactions: 8
  turnover: 42.59
- date: 2012-03-19
  currency: PLN
  open: 577.0
  high: 580.0
  low: 577.0
  close: 580.0
  volume: 87
  number_of_transactions: 9
  turnover: 50.28
- date: 2012-03-20
  currency: PLN
  open: 575.0
  high: 580.0
  low: 569.0
  close: 574.0
  volume: 146
  number_of_transactions: 18
  turnover: 84.06
- date: 2012-03-21
  currency: PLN
  open: 574.0
  high: 574.0
  low: 565.0
  close: 567.0
  volume: 1052
  number_of_transactions: 15
  turnover: 596.61
- date: 2012-03-22
  currency: PLN
  open: 564.0
  high: 569.0
  low: 564.0
  close: 564.0
  volume: 3647
  number_of_transactions: 13
  turnover: 2071.23
- date: 2012-03-23
  currency: PLN
  open: 577.0
  high: 577.0
  low: 560.0
  close: 560.0
  volume: 40
  number_of_transactions: 10
  turnover: 22.51
- date: 2012-03-26
  currency: PLN
  open: 560.0
  high: 560.0
  low: 540.0
  close: 557.0
  volume: 185
  number_of_transactions: 21
  turnover: 100.98
- date: 2012-03-27
  currency: PLN
  open: 550.0
  high: 555.0
  low: 541.5
  close: 547.0
  volume: 1394
  number_of_transactions: 17
  turnover: 763.54
- date: 2012-03-28
  currency: PLN
  open: 547.0
  high: 549.0
  low: 546.5
  close: 547.0
  volume: 26
  number_of_transactions: 8
  turnover: 14.25
- date: 2012-03-29
  currency: PLN
  open: 553.5
  high: 553.5
  low: 535.0
  close: 540.0
  volume: 5290
  number_of_transactions: 27
  turnover: 2881.46
- date: 2012-03-30
  currency: PLN
  open: 546.5
  high: 548.0
  low: 541.5
  close: 548.0
  volume: 53
  number_of_transactions: 7
  turnover: 28.92
- date: 2012-04-02
  currency: PLN
  open: 540.5
  high: 550.0
  low: 539.0
  close: 550.0
  volume: 61
  number_of_transactions: 9
  turnover: 33.43
- date: 2012-04-03
  currency: PLN
  open: 553.0
  high: 555.0
  low: 550.0
  close: 550.0
  volume: 98
  number_of_transactions: 8
  turnover: 54.09
- date: 2012-04-04
  currency: PLN
  open: 550.0
  high: 555.0
  low: 545.0
  close: 555.0
  volume: 2123
  number_of_transactions: 10
  turnover: 1177.56
- date: 2012-04-05
  currency: PLN
  open: 559.5
  high: 559.5
  low: 547.5
  close: 550.0
  volume: 3026
  number_of_transactions: 13
  turnover: 1664.3
- date: 2012-04-10
  currency: PLN
  open: 555.0
  high: 555.0
  low: 550.0
  close: 550.0
  volume: 6
  number_of_transactions: 2
  turnover: 3.31
- date: 2012-04-11
  currency: PLN
  open: 550.0
  high: 552.0
  low: 549.0
  close: 550.0
  volume: 20
  number_of_transactions: 6
  turnover: 11.01
- date: 2012-04-12
  currency: PLN
  open: 542.5
  high: 549.5
  low: 542.5
  close: 549.5
  volume: 8
  number_of_transactions: 3
  turnover: 4.36
- date: 2012-04-13
  currency: PLN
  open: 549.0
  high: 550.0
  low: 540.0
  close: 540.0
  volume: 192
  number_of_transactions: 14
  turnover: 104.91
- date: 2012-04-16
  currency: PLN
  open: 548.5
  high: 549.0
  low: 540.0
  close: 548.5
  volume: 125
  number_of_transactions: 16
  turnover: 67.57
- date: 2012-04-17
  currency: PLN
  open: 547.5
  high: 547.5
  low: 547.0
  close: 547.0
  volume: 12
  number_of_transactions: 4
  turnover: 6.57
- date: 2012-04-18
  currency: PLN
  open: 547.0
  high: 547.0
  low: 547.0
  close: 547.0
  volume: 254
  number_of_transactions: 2
  turnover: 138.94
- date: 2012-04-19
  currency: PLN
  open: 547.0
  high: 550.0
  low: 547.0
  close: 547.0
  volume: 68
  number_of_transactions: 8
  turnover: 37.26
- date: 2012-04-20
  currency: PLN
  open: 538.0
  high: 575.0
  low: 532.0
  close: 575.0
  volume: 427
  number_of_transactions: 27
  turnover: 232.23
- date: 2012-04-23
  currency: PLN
  open: 570.0
  high: 575.5
  low: 531.0
  close: 533.5
  volume: 285
  number_of_transactions: 32
  turnover: 157.25
- date: 2012-04-24
  currency: PLN
  open: 539.0
  high: 566.5
  low: 539.0
  close: 550.0
  volume: 78
  number_of_transactions: 16
  turnover: 42.71
- date: 2012-04-25
  currency: PLN
  open: 550.0
  high: 570.0
  low: 546.5
  close: 570.0
  volume: 213
  number_of_transactions: 17
  turnover: 120.55
- date: 2012-04-26
  currency: PLN
  open: 578.0
  high: 584.5
  low: 576.0
  close: 580.0
  volume: 650
  number_of_transactions: 24
  turnover: 376.97
- date: 2012-04-27
  currency: PLN
  open: 570.5
  high: 570.5
  low: 563.0
  close: 563.0
  volume: 146
  number_of_transactions: 8
  turnover: 83.13
- date: 2012-04-30
  currency: PLN
  open: 563.0
  high: 563.0
  low: 563.0
  close: 563.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.56
- date: 2012-05-02
  currency: PLN
  open: 563.0
  high: 563.0
  low: 563.0
  close: 563.0
  volume: 2
  number_of_transactions: 1
  turnover: 1.13
- date: 2012-05-04
  currency: PLN
  open: 563.0
  high: 563.0
  low: 563.0
  close: 563.0
  volume: 2
  number_of_transactions: 1
  turnover: 1.13
- date: 2012-05-07
  currency: PLN
  open: 563.0
  high: 563.0
  low: 541.5
  close: 546.5
  volume: 107
  number_of_transactions: 17
  turnover: 58.75
- date: 2012-05-08
  currency: PLN
  open: 568.0
  high: 568.0
  low: 550.0
  close: 550.0
  volume: 25
  number_of_transactions: 2
  turnover: 13.84
- date: 2012-05-09
  currency: PLN
  open: 547.0
  high: 550.0
  low: 547.0
  close: 550.0
  volume: 56
  number_of_transactions: 7
  turnover: 30.73
- date: 2012-05-10
  currency: PLN
  open: 564.5
  high: 567.5
  low: 547.0
  close: 550.0
  volume: 427
  number_of_transactions: 29
  turnover: 235.17
- date: 2012-05-11
  currency: PLN
  open: 550.5
  high: 564.5
  low: 550.0
  close: 564.5
  volume: 1080
  number_of_transactions: 7
  turnover: 608.51
- date: 2012-05-14
  currency: PLN
  open: 563.5
  high: 564.5
  low: 555.0
  close: 555.0
  volume: 91
  number_of_transactions: 7
  turnover: 50.8
- date: 2012-05-15
  currency: PLN
  open: 561.0
  high: 561.0
  low: 546.5
  close: 561.0
  volume: 23
  number_of_transactions: 9
  turnover: 12.81
- date: 2012-05-16
  currency: PLN
  open: 546.5
  high: 561.5
  low: 541.0
  close: 550.0
  volume: 154
  number_of_transactions: 13
  turnover: 84.69
- date: 2012-05-17
  currency: PLN
  open: 561.0
  high: 561.0
  low: 540.0
  close: 549.5
  volume: 102
  number_of_transactions: 17
  turnover: 55.5
- date: 2012-05-18
  currency: PLN
  open: 536.0
  high: 540.0
  low: 530.0
  close: 537.0
  volume: 118
  number_of_transactions: 27
  turnover: 63.04
- date: 2012-05-21
  currency: PLN
  open: 537.0
  high: 549.0
  low: 530.0
  close: 532.0
  volume: 1069
  number_of_transactions: 37
  turnover: 573.93
- date: 2012-05-22
  currency: PLN
  open: 532.5
  high: 540.0
  low: 532.5
  close: 536.0
  volume: 133
  number_of_transactions: 11
  turnover: 71.57
- date: 2012-05-23
  currency: PLN
  open: 528.5
  high: 531.0
  low: 528.0
  close: 531.0
  volume: 21
  number_of_transactions: 3
  turnover: 11.12
- date: 2012-05-24
  currency: PLN
  open: 530.0
  high: 530.0
  low: 520.0
  close: 530.0
  volume: 36
  number_of_transactions: 7
  turnover: 18.86
- date: 2012-05-25
  currency: PLN
  open: 530.0
  high: 530.0
  low: 524.0
  close: 530.0
  volume: 704
  number_of_transactions: 5
  turnover: 373.01
- date: 2012-05-28
  currency: PLN
  open: 544.5
  high: 545.0
  low: 540.0
  close: 540.0
  volume: 157
  number_of_transactions: 8
  turnover: 84.85
- date: 2012-05-29
  currency: PLN
  open: 541.0
  high: 544.0
  low: 535.0
  close: 544.0
  volume: 17
  number_of_transactions: 6
  turnover: 9.12
- date: 2012-05-30
  currency: PLN
  open: 531.0
  high: 540.0
  low: 530.0
  close: 540.0
  volume: 11
  number_of_transactions: 5
  turnover: 5.85
- date: 2012-05-31
  currency: PLN
  open: 538.0
  high: 556.0
  low: 538.0
  close: 556.0
  volume: 116
  number_of_transactions: 14
  turnover: 63.53
- date: 2012-06-01
  currency: PLN
  open: 556.0
  high: 556.0
  low: 556.0
  close: 556.0
  volume: 2
  number_of_transactions: 1
  turnover: 1.11
- date: 2012-06-04
  currency: PLN
  open: 536.0
  high: 536.0
  low: 536.0
  close: 536.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.54
- date: 2012-06-05
  currency: PLN
  close: 536.0
- date: 2012-06-06
  currency: PLN
  open: 536.0
  high: 555.0
  low: 536.0
  close: 555.0
  volume: 25
  number_of_transactions: 4
  turnover: 13.8
- date: 2012-06-08
  currency: PLN
  close: 555.0
- date: 2012-06-11
  currency: PLN
  open: 550.0
  high: 560.0
  low: 550.0
  close: 560.0
  volume: 389
  number_of_transactions: 23
  turnover: 215.04
- date: 2012-06-12
  currency: PLN
  open: 560.0
  high: 565.0
  low: 550.5
  close: 559.5
  volume: 401
  number_of_transactions: 15
  turnover: 223.38
- date: 2012-06-13
  currency: PLN
  open: 564.5
  high: 564.5
  low: 550.5
  close: 557.5
  volume: 37
  number_of_transactions: 7
  turnover: 20.45
- date: 2012-06-14
  currency: PLN
  open: 552.0
  high: 556.5
  low: 550.0
  close: 550.0
  volume: 122
  number_of_transactions: 7
  turnover: 67.12
- date: 2012-06-15
  currency: PLN
  open: 534.5
  high: 547.0
  low: 534.0
  close: 547.0
  volume: 65
  number_of_transactions: 8
  turnover: 35.3
- date: 2012-06-18
  currency: PLN
  open: 550.0
  high: 563.5
  low: 550.0
  close: 563.5
  volume: 65
  number_of_transactions: 11
  turnover: 35.95
- date: 2012-06-19
  currency: PLN
  open: 550.5
  high: 563.5
  low: 550.5
  close: 563.0
  volume: 146
  number_of_transactions: 13
  turnover: 81.54
- date: 2012-06-20
  currency: PLN
  open: 563.0
  high: 564.0
  low: 560.0
  close: 563.0
  volume: 1577
  number_of_transactions: 27
  turnover: 887.23
- date: 2012-06-21
  currency: PLN
  open: 551.0
  high: 560.0
  low: 551.0
  close: 560.0
  volume: 10
  number_of_transactions: 2
  turnover: 5.55
- date: 2012-06-22
  currency: PLN
  open: 555.0
  high: 555.0
  low: 555.0
  close: 555.0
  volume: 16
  number_of_transactions: 2
  turnover: 8.88
- date: 2012-06-25
  currency: PLN
  open: 551.0
  high: 557.0
  low: 550.0
  close: 557.0
  volume: 52
  number_of_transactions: 5
  turnover: 28.61
- date: 2012-06-26
  currency: PLN
  open: 546.0
  high: 558.0
  low: 540.5
  close: 557.5
  volume: 52
  number_of_transactions: 5
  turnover: 28.2
- date: 2012-06-27
  currency: PLN
  open: 548.0
  high: 556.5
  low: 548.0
  close: 556.5
  volume: 85
  number_of_transactions: 6
  turnover: 47.25
- date: 2012-06-28
  currency: PLN
  open: 559.0
  high: 559.0
  low: 559.0
  close: 559.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.56
- date: 2012-06-29
  currency: PLN
  open: 548.0
  high: 564.0
  low: 548.0
  close: 560.0
  volume: 50
  number_of_transactions: 14
  turnover: 27.94
- date: 2012-07-02
  currency: PLN
  open: 560.0
  high: 564.0
  low: 555.5
  close: 560.0
  volume: 7500
  number_of_transactions: 9
  turnover: 4199.98
- date: 2012-07-03
  currency: PLN
  open: 560.0
  high: 560.0
  low: 558.0
  close: 560.0
  volume: 10046
  number_of_transactions: 8
  turnover: 5625.67
- date: 2012-07-04
  currency: PLN
  open: 557.0
  high: 560.0
  low: 545.0
  close: 560.0
  volume: 12
  number_of_transactions: 6
  turnover: 6.67
- date: 2012-07-05
  currency: PLN
  open: 559.0
  high: 559.0
  low: 550.5
  close: 553.0
  volume: 95
  number_of_transactions: 10
  turnover: 52.49
- date: 2012-07-06
  currency: PLN
  open: 550.5
  high: 560.0
  low: 550.5
  close: 560.0
  volume: 182
  number_of_transactions: 16
  turnover: 101.79
- date: 2012-07-09
  currency: PLN
  open: 559.0
  high: 563.0
  low: 555.0
  close: 563.0
  volume: 11
  number_of_transactions: 3
  turnover: 6.16
- date: 2012-07-10
  currency: PLN
  open: 553.0
  high: 565.0
  low: 550.5
  close: 565.0
  volume: 4522
  number_of_transactions: 19
  turnover: 2535.46
- date: 2012-07-11
  currency: PLN
  open: 568.0
  high: 600.0
  low: 568.0
  close: 598.0
  volume: 797
  number_of_transactions: 42
  turnover: 467.18
- date: 2012-07-12
  currency: PLN
  open: 578.0
  high: 578.0
  low: 566.5
  close: 575.0
  volume: 78
  number_of_transactions: 10
  turnover: 44.76
- date: 2012-07-13
  currency: PLN
  open: 573.5
  high: 587.0
  low: 573.5
  close: 585.0
  volume: 31
  number_of_transactions: 6
  turnover: 17.84
- date: 2012-07-16
  currency: PLN
  open: 580.0
  high: 588.0
  low: 580.0
  close: 588.0
  volume: 121
  number_of_transactions: 6
  turnover: 70.69
- date: 2012-07-17
  currency: PLN
  open: 588.0
  high: 607.0
  low: 588.0
  close: 606.5
  volume: 313
  number_of_transactions: 23
  turnover: 188.15
- date: 2012-07-18
  currency: PLN
  open: 607.0
  high: 607.5
  low: 603.0
  close: 607.5
  volume: 1259
  number_of_transactions: 11
  turnover: 764.04
- date: 2012-07-19
  currency: PLN
  open: 605.0
  high: 628.0
  low: 605.0
  close: 628.0
  volume: 891
  number_of_transactions: 23
  turnover: 551.46
- date: 2012-07-20
  currency: PLN
  open: 628.0
  high: 628.0
  low: 620.0
  close: 620.0
  volume: 76
  number_of_transactions: 6
  turnover: 47.14
- date: 2012-07-23
  currency: PLN
  open: 623.5
  high: 623.5
  low: 601.0
  close: 610.0
  volume: 1028
  number_of_transactions: 13
  turnover: 619.17
- date: 2012-07-24
  currency: PLN
  open: 601.0
  high: 618.0
  low: 601.0
  close: 614.0
  volume: 334
  number_of_transactions: 11
  turnover: 204.84
- date: 2012-07-25
  currency: PLN
  open: 617.0
  high: 617.0
  low: 617.0
  close: 617.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.62
- date: 2012-07-26
  currency: PLN
  open: 616.5
  high: 617.0
  low: 616.5
  close: 617.0
  volume: 13
  number_of_transactions: 4
  turnover: 8.02
- date: 2012-07-27
  currency: PLN
  open: 617.0
  high: 617.0
  low: 610.0
  close: 617.0
  volume: 9
  number_of_transactions: 5
  turnover: 5.54
- date: 2012-07-30
  currency: PLN
  open: 617.0
  high: 626.0
  low: 617.0
  close: 626.0
  volume: 11
  number_of_transactions: 2
  turnover: 6.8
- date: 2012-07-31
  currency: PLN
  open: 623.0
  high: 626.0
  low: 623.0
  close: 626.0
  volume: 5
  number_of_transactions: 3
  turnover: 3.12
- date: 2012-08-01
  currency: PLN
  open: 626.0
  high: 626.0
  low: 621.0
  close: 621.0
  volume: 100
  number_of_transactions: 7
  turnover: 62.18
- date: 2012-08-02
  currency: PLN
  open: 622.0
  high: 622.0
  low: 620.0
  close: 620.0
  volume: 305
  number_of_transactions: 7
  turnover: 189.41
- date: 2012-08-03
  currency: PLN
  open: 614.0
  high: 625.5
  low: 614.0
  close: 625.5
  volume: 13
  number_of_transactions: 4
  turnover: 8.07
- date: 2012-08-06
  currency: PLN
  open: 625.5
  high: 625.5
  low: 604.0
  close: 619.5
  volume: 42
  number_of_transactions: 13
  turnover: 26.01
- date: 2012-08-07
  currency: PLN
  open: 620.0
  high: 620.0
  low: 605.0
  close: 611.0
  volume: 830
  number_of_transactions: 19
  turnover: 502.43
- date: 2012-08-08
  currency: PLN
  open: 616.0
  high: 616.0
  low: 605.0
  close: 607.5
  volume: 2039
  number_of_transactions: 11
  turnover: 1237.97
- date: 2012-08-09
  currency: PLN
  open: 608.0
  high: 608.0
  low: 608.0
  close: 608.0
  volume: 2
  number_of_transactions: 1
  turnover: 1.22
- date: 2012-08-10
  currency: PLN
  open: 614.0
  high: 614.0
  low: 604.5
  close: 609.5
  volume: 1044
  number_of_transactions: 9
  turnover: 640.62
- date: 2012-08-13
  currency: PLN
  open: 610.0
  high: 610.0
  low: 610.0
  close: 610.0
  volume: 398
  number_of_transactions: 3
  turnover: 242.78
- date: 2012-08-14
  currency: PLN
  open: 618.5
  high: 618.5
  low: 616.0
  close: 618.0
  volume: 111
  number_of_transactions: 7
  turnover: 68.62
- date: 2012-08-16
  currency: PLN
  open: 618.0
  high: 620.0
  low: 618.0
  close: 620.0
  volume: 517
  number_of_transactions: 6
  turnover: 319.73
- date: 2012-08-17
  currency: PLN
  open: 625.0
  high: 645.0
  low: 625.0
  close: 630.0
  volume: 281
  number_of_transactions: 17
  turnover: 176.97
- date: 2012-08-20
  currency: PLN
  open: 630.0
  high: 655.0
  low: 630.0
  close: 655.0
  volume: 375
  number_of_transactions: 19
  turnover: 243.34
- date: 2012-08-21
  currency: PLN
  open: 665.0
  high: 669.0
  low: 665.0
  close: 666.0
  volume: 450
  number_of_transactions: 14
  turnover: 299.67
- date: 2012-08-22
  currency: PLN
  open: 677.0
  high: 679.0
  low: 666.0
  close: 679.0
  volume: 851
  number_of_transactions: 27
  turnover: 573.57
- date: 2012-08-23
  currency: PLN
  open: 675.0
  high: 675.0
  low: 665.5
  close: 670.0
  volume: 26
  number_of_transactions: 6
  turnover: 17.49
- date: 2012-08-24
  currency: PLN
  open: 670.0
  high: 670.0
  low: 663.5
  close: 670.0
  volume: 18
  number_of_transactions: 6
  turnover: 12.0
- date: 2012-08-27
  currency: PLN
  open: 651.5
  high: 653.0
  low: 650.5
  close: 650.5
  volume: 40
  number_of_transactions: 5
  turnover: 26.04
- date: 2012-08-28
  currency: PLN
  open: 650.5
  high: 669.5
  low: 650.5
  close: 669.5
  volume: 4177
  number_of_transactions: 8
  turnover: 2775.59
- date: 2012-08-29
  currency: PLN
  open: 653.0
  high: 667.5
  low: 653.0
  close: 667.5
  volume: 11
  number_of_transactions: 3
  turnover: 7.32
- date: 2012-08-30
  currency: PLN
  open: 642.0
  high: 661.0
  low: 640.5
  close: 640.5
  volume: 241
  number_of_transactions: 14
  turnover: 156.37
- date: 2012-08-31
  currency: PLN
  open: 640.0
  high: 658.0
  low: 640.0
  close: 654.5
  volume: 532
  number_of_transactions: 35
  turnover: 344.46
- date: 2012-09-03
  currency: PLN
  open: 654.5
  high: 654.5
  low: 645.5
  close: 651.5
  volume: 28
  number_of_transactions: 10
  turnover: 18.21
- date: 2012-09-04
  currency: PLN
  open: 645.5
  high: 651.5
  low: 639.0
  close: 642.0
  volume: 25
  number_of_transactions: 11
  turnover: 16.08
- date: 2012-09-05
  currency: PLN
  open: 635.0
  high: 640.0
  low: 632.0
  close: 639.5
  volume: 130
  number_of_transactions: 12
  turnover: 82.32
- date: 2012-09-06
  currency: PLN
  open: 641.5
  high: 647.5
  low: 639.5
  close: 645.0
  volume: 2156
  number_of_transactions: 22
  turnover: 1380.06
- date: 2012-09-07
  currency: PLN
  open: 645.0
  high: 649.5
  low: 640.0
  close: 649.0
  volume: 16
  number_of_transactions: 4
  turnover: 10.29
- date: 2012-09-10
  currency: PLN
  open: 645.0
  high: 649.5
  low: 645.0
  close: 649.5
  volume: 64
  number_of_transactions: 11
  turnover: 41.31
- date: 2012-09-11
  currency: PLN
  open: 645.0
  high: 649.5
  low: 645.0
  close: 649.5
  volume: 45
  number_of_transactions: 11
  turnover: 29.08
- date: 2012-09-12
  currency: PLN
  open: 645.0
  high: 649.5
  low: 640.0
  close: 648.5
  volume: 65
  number_of_transactions: 13
  turnover: 41.76
- date: 2012-09-13
  currency: PLN
  open: 642.0
  high: 648.5
  low: 640.0
  close: 648.5
  volume: 21
  number_of_transactions: 6
  turnover: 13.52
- date: 2012-09-14
  currency: PLN
  open: 645.0
  high: 648.5
  low: 640.0
  close: 640.0
  volume: 159
  number_of_transactions: 11
  turnover: 101.81
- date: 2012-09-17
  currency: PLN
  open: 640.5
  high: 656.0
  low: 640.0
  close: 656.0
  volume: 187
  number_of_transactions: 27
  turnover: 121.81
- date: 2012-09-18
  currency: PLN
  open: 660.0
  high: 660.5
  low: 660.0
  close: 660.0
  volume: 23
  number_of_transactions: 7
  turnover: 15.18
- date: 2012-09-19
  currency: PLN
  open: 660.0
  high: 669.0
  low: 659.0
  close: 669.0
  volume: 277
  number_of_transactions: 21
  turnover: 183.02
- date: 2012-09-20
  currency: PLN
  open: 662.0
  high: 668.0
  low: 660.0
  close: 660.0
  volume: 98
  number_of_transactions: 9
  turnover: 65.23
- date: 2012-09-21
  currency: PLN
  open: 658.0
  high: 658.5
  low: 658.0
  close: 658.5
  volume: 14
  number_of_transactions: 5
  turnover: 9.21
- date: 2012-09-24
  currency: PLN
  open: 658.0
  high: 665.0
  low: 652.0
  close: 652.0
  volume: 756
  number_of_transactions: 15
  turnover: 497.26
- date: 2012-09-25
  currency: PLN
  open: 657.0
  high: 675.0
  low: 657.0
  close: 675.0
  volume: 337
  number_of_transactions: 10
  turnover: 222.03
- date: 2012-09-26
  currency: PLN
  open: 675.0
  high: 675.0
  low: 661.5
  close: 661.5
  volume: 25
  number_of_transactions: 5
  turnover: 16.79
- date: 2012-09-27
  currency: PLN
  open: 670.0
  high: 670.0
  low: 669.0
  close: 670.0
  volume: 35
  number_of_transactions: 14
  turnover: 23.43
- date: 2012-09-28
  currency: PLN
  open: 660.0
  high: 674.5
  low: 655.0
  close: 670.0
  volume: 1195
  number_of_transactions: 23
  turnover: 790.31
- date: 2012-10-01
  currency: PLN
  open: 668.0
  high: 678.0
  low: 668.0
  close: 678.0
  volume: 32
  number_of_transactions: 9
  turnover: 21.55
- date: 2012-10-02
  currency: PLN
  open: 680.0
  high: 685.0
  low: 660.0
  close: 685.0
  volume: 239
  number_of_transactions: 28
  turnover: 162.99
- date: 2012-10-03
  currency: PLN
  open: 689.5
  high: 689.5
  low: 684.0
  close: 684.0
  volume: 204
  number_of_transactions: 15
  turnover: 139.61
- date: 2012-10-04
  currency: PLN
  open: 674.0
  high: 685.0
  low: 674.0
  close: 685.0
  volume: 623
  number_of_transactions: 11
  turnover: 426.46
- date: 2012-10-05
  currency: PLN
  open: 689.0
  high: 693.0
  low: 689.0
  close: 691.0
  volume: 16
  number_of_transactions: 6
  turnover: 11.05
- date: 2012-10-08
  currency: PLN
  open: 700.5
  high: 700.5
  low: 678.0
  close: 694.5
  volume: 41
  number_of_transactions: 18
  turnover: 28.28
- date: 2012-10-09
  currency: PLN
  open: 695.0
  high: 695.0
  low: 681.5
  close: 688.0
  volume: 73
  number_of_transactions: 18
  turnover: 50.35
- date: 2012-10-10
  currency: PLN
  open: 685.0
  high: 688.0
  low: 685.0
  close: 685.0
  volume: 89
  number_of_transactions: 14
  turnover: 60.99
- date: 2012-10-11
  currency: PLN
  open: 681.0
  high: 696.5
  low: 681.0
  close: 696.5
  volume: 176
  number_of_transactions: 15
  turnover: 122.03
- date: 2012-10-12
  currency: PLN
  open: 701.0
  high: 710.0
  low: 700.0
  close: 706.5
  volume: 62
  number_of_transactions: 14
  turnover: 43.65
- date: 2012-10-15
  currency: PLN
  open: 710.0
  high: 710.0
  low: 700.0
  close: 709.0
  volume: 71
  number_of_transactions: 11
  turnover: 49.84
- date: 2012-10-16
  currency: PLN
  open: 708.5
  high: 709.0
  low: 700.0
  close: 708.0
  volume: 256
  number_of_transactions: 20
  turnover: 179.65
- date: 2012-10-17
  currency: PLN
  open: 710.0
  high: 727.0
  low: 708.5
  close: 713.0
  volume: 158
  number_of_transactions: 36
  turnover: 112.55
- date: 2012-10-18
  currency: PLN
  open: 719.5
  high: 745.0
  low: 713.0
  close: 713.0
  volume: 763
  number_of_transactions: 93
  turnover: 554.78
- date: 2012-10-19
  currency: PLN
  open: 715.0
  high: 726.5
  low: 713.0
  close: 726.5
  volume: 148
  number_of_transactions: 33
  turnover: 106.58
- date: 2012-10-22
  currency: PLN
  open: 726.0
  high: 740.0
  low: 719.0
  close: 719.0
  volume: 774
  number_of_transactions: 51
  turnover: 570.11
- date: 2012-10-23
  currency: PLN
  open: 736.0
  high: 738.0
  low: 719.0
  close: 723.0
  volume: 212
  number_of_transactions: 38
  turnover: 153.79
- date: 2012-10-24
  currency: PLN
  open: 711.0
  high: 723.0
  low: 711.0
  close: 722.0
  volume: 84
  number_of_transactions: 20
  turnover: 60.26
- date: 2012-10-25
  currency: PLN
  open: 721.5
  high: 721.5
  low: 704.0
  close: 708.0
  volume: 267
  number_of_transactions: 28
  turnover: 189.23
- date: 2012-10-26
  currency: PLN
  open: 702.0
  high: 710.0
  low: 700.0
  close: 709.0
  volume: 1554
  number_of_transactions: 29
  turnover: 1088.3
- date: 2012-10-29
  currency: PLN
  open: 709.5
  high: 720.5
  low: 709.5
  close: 709.5
  volume: 136
  number_of_transactions: 30
  turnover: 97.34
- date: 2012-10-30
  currency: PLN
  open: 709.5
  high: 723.0
  low: 701.5
  close: 703.5
  volume: 156
  number_of_transactions: 31
  turnover: 111.5
- date: 2012-10-31
  currency: PLN
  open: 714.0
  high: 720.0
  low: 711.0
  close: 720.0
  volume: 2172
  number_of_transactions: 22
  turnover: 1545.57
- date: 2012-11-02
  currency: PLN
  open: 722.0
  high: 736.0
  low: 722.0
  close: 734.5
  volume: 242
  number_of_transactions: 37
  turnover: 177.78
- date: 2012-11-05
  currency: PLN
  open: 734.0
  high: 734.0
  low: 724.0
  close: 731.0
  volume: 132
  number_of_transactions: 21
  turnover: 96.3
- date: 2012-11-06
  currency: PLN
  open: 736.0
  high: 736.0
  low: 713.0
  close: 715.0
  volume: 385
  number_of_transactions: 37
  turnover: 278.31
- date: 2012-11-07
  currency: PLN
  open: 727.5
  high: 727.5
  low: 697.0
  close: 709.5
  volume: 387
  number_of_transactions: 62
  turnover: 273.82
- date: 2012-11-08
  currency: PLN
  open: 713.5
  high: 717.5
  low: 685.0
  close: 709.5
  volume: 160
  number_of_transactions: 36
  turnover: 112.51
- date: 2012-11-09
  currency: PLN
  open: 702.0
  high: 708.5
  low: 693.0
  close: 708.5
  volume: 69
  number_of_transactions: 22
  turnover: 48.07
- date: 2012-11-12
  currency: PLN
  open: 709.5
  high: 712.5
  low: 696.0
  close: 712.0
  volume: 1216
  number_of_transactions: 25
  turnover: 861.53
- date: 2012-11-13
  currency: PLN
  open: 712.0
  high: 712.5
  low: 708.5
  close: 708.5
  volume: 81
  number_of_transactions: 18
  turnover: 57.54
- date: 2012-11-14
  currency: PLN
  open: 712.0
  high: 714.5
  low: 710.0
  close: 710.0
  volume: 32
  number_of_transactions: 8
  turnover: 22.78
- date: 2012-11-15
  currency: PLN
  open: 710.0
  high: 713.0
  low: 710.0
  close: 712.0
  volume: 44
  number_of_transactions: 10
  turnover: 31.31
- date: 2012-11-16
  currency: PLN
  open: 713.0
  high: 720.0
  low: 713.0
  close: 715.0
  volume: 144
  number_of_transactions: 21
  turnover: 102.99
- date: 2012-11-19
  currency: PLN
  open: 715.0
  high: 724.0
  low: 715.0
  close: 724.0
  volume: 83
  number_of_transactions: 14
  turnover: 59.72
- date: 2012-11-20
  currency: PLN
  open: 724.0
  high: 724.0
  low: 718.0
  close: 724.0
  volume: 52
  number_of_transactions: 16
  turnover: 37.43
- date: 2012-11-21
  currency: PLN
  open: 725.0
  high: 725.0
  low: 717.0
  close: 724.0
  volume: 47
  number_of_transactions: 12
  turnover: 33.92
- date: 2012-11-22
  currency: PLN
  open: 724.0
  high: 732.0
  low: 724.0
  close: 730.0
  volume: 822
  number_of_transactions: 31
  turnover: 596.73
- date: 2012-11-23
  currency: PLN
  open: 722.0
  high: 726.0
  low: 720.0
  close: 726.0
  volume: 212
  number_of_transactions: 9
  turnover: 152.75
- date: 2012-11-26
  currency: PLN
  open: 730.0
  high: 736.0
  low: 730.0
  close: 736.0
  volume: 93
  number_of_transactions: 17
  turnover: 68.26
- date: 2012-11-27
  currency: PLN
  open: 739.0
  high: 739.0
  low: 735.0
  close: 739.0
  volume: 167
  number_of_transactions: 39
  turnover: 123.23
- date: 2012-11-28
  currency: PLN
  open: 738.0
  high: 740.0
  low: 736.0
  close: 740.0
  volume: 123
  number_of_transactions: 27
  turnover: 90.79
- date: 2012-11-29
  currency: PLN
  open: 740.0
  high: 754.0
  low: 737.0
  close: 754.0
  volume: 169
  number_of_transactions: 22
  turnover: 126.75
- date: 2012-11-30
  currency: PLN
  open: 759.5
  high: 759.5
  low: 726.0
  close: 753.0
  volume: 250
  number_of_transactions: 35
  turnover: 186.05
- date: 2012-12-03
  currency: PLN
  open: 759.5
  high: 769.5
  low: 755.0
  close: 768.0
  volume: 276
  number_of_transactions: 38
  turnover: 210.27
- date: 2012-12-04
  currency: PLN
  open: 763.5
  high: 764.5
  low: 757.0
  close: 757.0
  volume: 153
  number_of_transactions: 28
  turnover: 116.3
- date: 2012-12-05
  currency: PLN
  open: 760.0
  high: 760.0
  low: 756.0
  close: 760.0
  volume: 99
  number_of_transactions: 19
  turnover: 75.17
- date: 2012-12-06
  currency: PLN
  open: 765.0
  high: 765.0
  low: 750.0
  close: 759.5
  volume: 156
  number_of_transactions: 28
  turnover: 117.66
- date: 2012-12-07
  currency: PLN
  open: 759.5
  high: 759.5
  low: 755.5
  close: 755.5
  volume: 9
  number_of_transactions: 4
  turnover: 6.81
- date: 2012-12-10
  currency: PLN
  open: 746.0
  high: 753.0
  low: 746.0
  close: 753.0
  volume: 5137
  number_of_transactions: 6
  turnover: 3868.15
- date: 2012-12-11
  currency: PLN
  open: 753.0
  high: 778.0
  low: 752.0
  close: 774.0
  volume: 1154
  number_of_transactions: 31
  turnover: 871.79
- date: 2012-12-12
  currency: PLN
  open: 769.0
  high: 770.0
  low: 762.0
  close: 767.5
  volume: 1599
  number_of_transactions: 20
  turnover: 1230.81
- date: 2012-12-13
  currency: PLN
  open: 762.5
  high: 767.5
  low: 761.0
  close: 767.5
  volume: 119
  number_of_transactions: 20
  turnover: 90.86
- date: 2012-12-14
  currency: PLN
  open: 765.5
  high: 788.0
  low: 754.0
  close: 788.0
  volume: 331
  number_of_transactions: 34
  turnover: 255.38
- date: 2012-12-17
  currency: PLN
  open: 788.0
  high: 788.0
  low: 779.0
  close: 785.0
  volume: 103
  number_of_transactions: 19
  turnover: 80.82
- date: 2012-12-18
  currency: PLN
  open: 785.0
  high: 785.0
  low: 765.0
  close: 779.0
  volume: 770
  number_of_transactions: 34
  turnover: 599.83
- date: 2012-12-19
  currency: PLN
  open: 779.5
  high: 799.0
  low: 774.0
  close: 798.0
  volume: 492
  number_of_transactions: 64
  turnover: 386.79
- date: 2012-12-20
  currency: PLN
  open: 798.0
  high: 798.0
  low: 782.0
  close: 794.0
  volume: 699
  number_of_transactions: 27
  turnover: 556.1
- date: 2012-12-21
  currency: PLN
  open: 789.0
  high: 800.0
  low: 789.0
  close: 794.0
  volume: 797
  number_of_transactions: 39
  turnover: 632.59
- date: 2012-12-27
  currency: PLN
  open: 804.0
  high: 804.0
  low: 786.0
  close: 786.0
  volume: 231
  number_of_transactions: 38
  turnover: 182.87
- date: 2012-12-28
  currency: PLN
  open: 785.0
  high: 798.0
  low: 768.0
  close: 798.0
  volume: 2122
  number_of_transactions: 66
  turnover: 1684.04
- date: 2013-01-02
  currency: PLN
  open: 800.0
  high: 800.0
  low: 791.0
  close: 796.5
  volume: 138
  number_of_transactions: 18
  turnover: 109.83
- date: 2013-01-03
  currency: PLN
  open: 798.0
  high: 798.0
  low: 785.0
  close: 789.5
  volume: 132
  number_of_transactions: 32
  turnover: 104.43
- date: 2013-01-04
  currency: PLN
  open: 794.5
  high: 794.5
  low: 770.0
  close: 772.0
  volume: 943
  number_of_transactions: 61
  turnover: 741.33
- date: 2013-01-07
  currency: PLN
  open: 772.0
  high: 772.0
  low: 756.0
  close: 768.5
  volume: 370
  number_of_transactions: 48
  turnover: 283.76
- date: 2013-01-08
  currency: PLN
  open: 770.0
  high: 786.0
  low: 767.0
  close: 768.0
  volume: 390
  number_of_transactions: 66
  turnover: 300.46
- date: 2013-01-09
  currency: PLN
  open: 770.0
  high: 770.0
  low: 758.0
  close: 762.0
  volume: 132
  number_of_transactions: 29
  turnover: 100.82
- date: 2013-01-10
  currency: PLN
  open: 765.0
  high: 765.0
  low: 749.0
  close: 760.0
  volume: 3193
  number_of_transactions: 43
  turnover: 2431.97
- date: 2013-01-11
  currency: PLN
  open: 765.0
  high: 780.0
  low: 760.0
  close: 768.0
  volume: 109
  number_of_transactions: 24
  turnover: 83.92
- date: 2013-01-14
  currency: PLN
  open: 771.0
  high: 776.0
  low: 768.0
  close: 768.0
  volume: 68
  number_of_transactions: 17
  turnover: 52.3
- date: 2013-01-15
  currency: PLN
  open: 768.0
  high: 768.0
  low: 754.0
  close: 754.0
  volume: 70
  number_of_transactions: 16
  turnover: 53.25
- date: 2013-01-16
  currency: PLN
  open: 752.5
  high: 769.0
  low: 752.5
  close: 763.0
  volume: 132
  number_of_transactions: 22
  turnover: 100.87
- date: 2013-01-17
  currency: PLN
  open: 763.0
  high: 778.0
  low: 763.0
  close: 777.0
  volume: 883
  number_of_transactions: 26
  turnover: 678.56
- date: 2013-01-18
  currency: PLN
  open: 780.0
  high: 780.0
  low: 767.0
  close: 778.0
  volume: 1064
  number_of_transactions: 23
  turnover: 826.55
- date: 2013-01-21
  currency: PLN
  open: 778.0
  high: 778.0
  low: 772.5
  close: 773.0
  volume: 166
  number_of_transactions: 12
  turnover: 128.41
- date: 2013-01-22
  currency: PLN
  open: 773.5
  high: 780.0
  low: 766.0
  close: 780.0
  volume: 182
  number_of_transactions: 33
  turnover: 140.83
- date: 2013-01-23
  currency: PLN
  open: 778.0
  high: 784.5
  low: 777.0
  close: 778.5
  volume: 97
  number_of_transactions: 27
  turnover: 75.76
- date: 2013-01-24
  currency: PLN
  open: 780.0
  high: 800.0
  low: 778.0
  close: 800.0
  volume: 4493
  number_of_transactions: 58
  turnover: 3581.87
- date: 2013-01-25
  currency: PLN
  open: 800.0
  high: 810.0
  low: 791.5
  close: 810.0
  volume: 1232
  number_of_transactions: 43
  turnover: 985.58
- date: 2013-01-28
  currency: PLN
  open: 811.5
  high: 820.0
  low: 811.5
  close: 812.0
  volume: 210
  number_of_transactions: 56
  turnover: 171.13
- date: 2013-01-29
  currency: PLN
  open: 810.0
  high: 819.0
  low: 805.0
  close: 817.0
  volume: 819
  number_of_transactions: 34
  turnover: 664.79
- date: 2013-01-30
  currency: PLN
  open: 819.5
  high: 824.0
  low: 810.0
  close: 816.0
  volume: 172
  number_of_transactions: 34
  turnover: 140.11
- date: 2013-01-31
  currency: PLN
  open: 811.0
  high: 813.0
  low: 810.0
  close: 811.0
  volume: 22
  number_of_transactions: 10
  turnover: 17.84
- date: 2013-02-01
  currency: PLN
  open: 811.0
  high: 811.0
  low: 803.0
  close: 804.0
  volume: 928
  number_of_transactions: 40
  turnover: 746.7
- date: 2013-02-04
  currency: PLN
  open: 804.5
  high: 807.5
  low: 800.0
  close: 800.0
  volume: 138
  number_of_transactions: 30
  turnover: 110.91
- date: 2013-02-05
  currency: PLN
  open: 800.0
  high: 805.0
  low: 800.0
  close: 800.0
  volume: 894
  number_of_transactions: 14
  turnover: 715.25
- date: 2013-02-06
  currency: PLN
  open: 800.0
  high: 807.0
  low: 771.0
  close: 784.0
  volume: 210
  number_of_transactions: 61
  turnover: 163.94
- date: 2013-02-07
  currency: PLN
  open: 777.5
  high: 800.0
  low: 770.0
  close: 799.0
  volume: 1168
  number_of_transactions: 52
  turnover: 931.01
- date: 2013-02-08
  currency: PLN
  open: 800.0
  high: 807.0
  low: 786.0
  close: 799.0
  volume: 584
  number_of_transactions: 31
  turnover: 464.53
- date: 2013-02-11
  currency: PLN
  open: 799.0
  high: 804.0
  low: 798.0
  close: 798.0
  volume: 73
  number_of_transactions: 21
  turnover: 58.46
- date: 2013-02-12
  currency: PLN
  open: 797.0
  high: 810.0
  low: 781.5
  close: 807.0
  volume: 465
  number_of_transactions: 46
  turnover: 369.89
- date: 2013-02-13
  currency: PLN
  open: 791.0
  high: 806.5
  low: 791.0
  close: 800.0
  volume: 57
  number_of_transactions: 12
  turnover: 45.61
- date: 2013-02-14
  currency: PLN
  open: 800.0
  high: 806.0
  low: 800.0
  close: 803.0
  volume: 696
  number_of_transactions: 12
  turnover: 558.85
- date: 2013-02-15
  currency: PLN
  open: 803.0
  high: 807.0
  low: 800.0
  close: 807.0
  volume: 24
  number_of_transactions: 9
  turnover: 19.29
- date: 2013-02-18
  currency: PLN
  open: 807.0
  high: 807.0
  low: 799.0
  close: 799.0
  volume: 83
  number_of_transactions: 18
  turnover: 66.49
- date: 2013-02-19
  currency: PLN
  open: 799.0
  high: 809.0
  low: 795.0
  close: 795.0
  volume: 109
  number_of_transactions: 17
  turnover: 87.14
- date: 2013-02-20
  currency: PLN
  open: 795.0
  high: 796.0
  low: 785.0
  close: 785.0
  volume: 5376
  number_of_transactions: 25
  turnover: 4268.1
- date: 2013-02-21
  currency: PLN
  open: 784.5
  high: 800.0
  low: 780.0
  close: 800.0
  volume: 113
  number_of_transactions: 25
  turnover: 88.53
- date: 2013-02-22
  currency: PLN
  open: 798.5
  high: 799.0
  low: 790.5
  close: 798.0
  volume: 23
  number_of_transactions: 7
  turnover: 18.32
- date: 2013-02-25
  currency: PLN
  open: 797.0
  high: 810.0
  low: 795.0
  close: 806.0
  volume: 3522
  number_of_transactions: 37
  turnover: 2827.86
- date: 2013-02-26
  currency: PLN
  open: 805.0
  high: 805.0
  low: 800.0
  close: 805.0
  volume: 49
  number_of_transactions: 8
  turnover: 39.23
- date: 2013-02-27
  currency: PLN
  open: 809.0
  high: 809.0
  low: 795.0
  close: 796.5
  volume: 1694
  number_of_transactions: 49
  turnover: 1357.55
- date: 2013-02-28
  currency: PLN
  open: 808.0
  high: 808.0
  low: 798.5
  close: 806.5
  volume: 515
  number_of_transactions: 16
  turnover: 412.02
- date: 2013-03-01
  currency: PLN
  open: 806.0
  high: 806.0
  low: 800.0
  close: 806.0
  volume: 1129
  number_of_transactions: 103
  turnover: 908.74
- date: 2013-03-04
  currency: PLN
  open: 807.0
  high: 807.0
  low: 795.0
  close: 804.0
  volume: 31
  number_of_transactions: 14
  turnover: 24.81
- date: 2013-03-05
  currency: PLN
  open: 805.0
  high: 806.0
  low: 800.0
  close: 806.0
  volume: 544
  number_of_transactions: 38
  turnover: 437.86
- date: 2013-03-06
  currency: PLN
  open: 806.0
  high: 815.0
  low: 805.0
  close: 815.0
  volume: 218
  number_of_transactions: 29
  turnover: 176.87
- date: 2013-03-07
  currency: PLN
  open: 818.0
  high: 825.0
  low: 813.0
  close: 825.0
  volume: 369
  number_of_transactions: 50
  turnover: 302.29
- date: 2013-03-08
  currency: PLN
  open: 825.0
  high: 850.0
  low: 823.0
  close: 840.0
  volume: 405
  number_of_transactions: 55
  turnover: 339.29
- date: 2013-03-11
  currency: PLN
  open: 841.0
  high: 847.0
  low: 838.0
  close: 845.0
  volume: 107
  number_of_transactions: 21
  turnover: 89.94
- date: 2013-03-12
  currency: PLN
  open: 844.0
  high: 844.0
  low: 837.0
  close: 840.0
  volume: 165
  number_of_transactions: 20
  turnover: 138.81
- date: 2013-03-13
  currency: PLN
  open: 845.0
  high: 845.0
  low: 820.0
  close: 835.0
  volume: 551
  number_of_transactions: 34
  turnover: 461.58
- date: 2013-03-14
  currency: PLN
  open: 835.0
  high: 835.0
  low: 824.5
  close: 825.0
  volume: 114
  number_of_transactions: 29
  turnover: 94.42
- date: 2013-03-15
  currency: PLN
  open: 836.5
  high: 836.5
  low: 800.0
  close: 802.0
  volume: 2488
  number_of_transactions: 198
  turnover: 2005.27
- date: 2013-03-18
  currency: PLN
  open: 800.0
  high: 808.0
  low: 751.0
  close: 807.0
  volume: 3988
  number_of_transactions: 87
  turnover: 3206.53
- date: 2013-03-19
  currency: PLN
  open: 807.5
  high: 811.0
  low: 795.0
  close: 800.0
  volume: 4121
  number_of_transactions: 42
  turnover: 3287.71
- date: 2013-03-20
  currency: PLN
  open: 800.0
  high: 810.0
  low: 792.0
  close: 800.0
  volume: 694
  number_of_transactions: 33
  turnover: 553.71
- date: 2013-03-21
  currency: PLN
  open: 800.0
  high: 800.0
  low: 790.5
  close: 790.5
  volume: 158
  number_of_transactions: 21
  turnover: 125.26
- date: 2013-03-22
  currency: PLN
  open: 790.0
  high: 790.0
  low: 780.0
  close: 780.5
  volume: 326
  number_of_transactions: 49
  turnover: 255.35
- date: 2013-03-25
  currency: PLN
  open: 791.0
  high: 794.5
  low: 757.0
  close: 760.0
  volume: 853
  number_of_transactions: 61
  turnover: 659.19
- date: 2013-03-26
  currency: PLN
  open: 760.5
  high: 774.0
  low: 755.0
  close: 770.0
  volume: 137
  number_of_transactions: 36
  turnover: 104.81
- date: 2013-03-27
  currency: PLN
  open: 770.0
  high: 785.0
  low: 770.0
  close: 770.5
  volume: 61
  number_of_transactions: 26
  turnover: 47.33
- date: 2013-03-28
  currency: PLN
  open: 780.0
  high: 800.0
  low: 775.0
  close: 795.0
  volume: 156
  number_of_transactions: 21
  turnover: 122.43
- date: 2013-04-02
  currency: PLN
  open: 800.0
  high: 810.0
  low: 800.0
  close: 800.0
  volume: 155
  number_of_transactions: 32
  turnover: 124.6
- date: 2013-04-03
  currency: PLN
  open: 800.0
  high: 801.0
  low: 785.0
  close: 790.0
  volume: 78
  number_of_transactions: 15
  turnover: 61.78
- date: 2013-04-04
  currency: PLN
  open: 785.0
  high: 800.0
  low: 785.0
  close: 790.0
  volume: 2135
  number_of_transactions: 25
  turnover: 1696.34
- date: 2013-04-05
  currency: PLN
  open: 798.5
  high: 805.0
  low: 787.5
  close: 787.5
  volume: 163
  number_of_transactions: 25
  turnover: 129.76
- date: 2013-04-08
  currency: PLN
  open: 807.0
  high: 807.0
  low: 792.0
  close: 799.0
  volume: 8905
  number_of_transactions: 43
  turnover: 7123.84
- date: 2013-04-09
  currency: PLN
  open: 800.5
  high: 805.0
  low: 800.0
  close: 805.0
  volume: 39
  number_of_transactions: 10
  turnover: 31.31
- date: 2013-04-10
  currency: PLN
  open: 810.0
  high: 810.0
  low: 800.0
  close: 807.5
  volume: 88
  number_of_transactions: 20
  turnover: 70.99
- date: 2013-04-11
  currency: PLN
  open: 814.0
  high: 817.5
  low: 807.5
  close: 811.5
  volume: 672
  number_of_transactions: 55
  turnover: 545.25
- date: 2013-04-12
  currency: PLN
  open: 818.0
  high: 820.0
  low: 808.0
  close: 815.0
  volume: 102
  number_of_transactions: 22
  turnover: 83.26
- date: 2013-04-15
  currency: PLN
  open: 810.0
  high: 810.0
  low: 802.0
  close: 804.0
  volume: 319
  number_of_transactions: 15
  turnover: 256.0
- date: 2013-04-17
  currency: PLN
  open: 809.0
  high: 820.0
  low: 800.0
  close: 819.8
  volume: 192
  number_of_transactions: 47
  turnover: 155.19
- date: 2013-04-18
  currency: PLN
  open: 807.0
  high: 807.0
  low: 804.0
  close: 805.0
  volume: 1058
  number_of_transactions: 83
  turnover: 851.73
- date: 2013-04-19
  currency: PLN
  open: 800.0
  high: 801.0
  low: 799.0
  close: 799.0
  volume: 26
  number_of_transactions: 10
  turnover: 20.8
- date: 2013-04-22
  currency: PLN
  open: 799.0
  high: 802.0
  low: 799.0
  close: 800.0
  volume: 55
  number_of_transactions: 12
  turnover: 43.97
- date: 2013-04-23
  currency: PLN
  open: 800.0
  high: 801.0
  low: 790.0
  close: 800.0
  volume: 2204
  number_of_transactions: 41
  turnover: 1746.38
- date: 2013-04-24
  currency: PLN
  open: 803.0
  high: 803.0
  low: 790.1
  close: 801.0
  volume: 63
  number_of_transactions: 16
  turnover: 50.14
- date: 2013-04-25
  currency: PLN
  open: 801.0
  high: 801.0
  low: 795.0
  close: 795.0
  volume: 113
  number_of_transactions: 7
  turnover: 90.01
- date: 2013-04-26
  currency: PLN
  open: 797.0
  high: 802.5
  low: 791.4
  close: 802.0
  volume: 81
  number_of_transactions: 24
  turnover: 64.42
- date: 2013-04-29
  currency: PLN
  open: 802.0
  high: 802.0
  low: 795.0
  close: 801.0
  volume: 2039
  number_of_transactions: 21
  turnover: 1621.69
- date: 2013-04-30
  currency: PLN
  open: 801.0
  high: 813.0
  low: 795.0
  close: 813.0
  volume: 1102
  number_of_transactions: 27
  turnover: 877.05
- date: 2013-05-02
  currency: PLN
  open: 813.0
  high: 813.0
  low: 800.85
  close: 813.0
  volume: 23
  number_of_transactions: 9
  turnover: 18.66
- date: 2013-05-06
  currency: PLN
  open: 815.0
  high: 815.0
  low: 800.1
  close: 811.85
  volume: 125
  number_of_transactions: 17
  turnover: 101.62
- date: 2013-05-07
  currency: PLN
  close: 811.85
- date: 2013-05-08
  currency: PLN
  open: 811.95
  high: 811.95
  low: 810.0
  close: 810.0
  volume: 137
  number_of_transactions: 8
  turnover: 111.01
- date: 2013-05-09
  currency: PLN
  open: 800.4
  high: 800.4
  low: 800.3
  close: 800.3
  volume: 10
  number_of_transactions: 3
  turnover: 8.0
- date: 2013-05-10
  currency: PLN
  open: 820.0
  high: 820.0
  low: 801.0
  close: 810.0
  volume: 1908
  number_of_transactions: 30
  turnover: 1553.34
- date: 2013-05-13
  currency: PLN
  open: 805.0
  high: 810.0
  low: 804.0
  close: 808.0
  volume: 23
  number_of_transactions: 9
  turnover: 18.52
- date: 2013-05-14
  currency: PLN
  open: 806.0
  high: 809.9
  low: 800.0
  close: 807.95
  volume: 314
  number_of_transactions: 52
  turnover: 252.69
- date: 2013-05-15
  currency: PLN
  open: 805.0
  high: 810.0
  low: 805.0
  close: 809.95
  volume: 468
  number_of_transactions: 30
  turnover: 377.13
- date: 2013-05-16
  currency: PLN
  open: 806.05
  high: 808.95
  low: 805.0
  close: 808.95
  volume: 52
  number_of_transactions: 14
  turnover: 41.93
- date: 2013-05-17
  currency: PLN
  open: 810.05
  high: 811.9
  low: 810.0
  close: 810.0
  volume: 184
  number_of_transactions: 24
  turnover: 149.06
- date: 2013-05-20
  currency: PLN
  open: 815.0
  high: 819.0
  low: 812.15
  close: 814.0
  volume: 130
  number_of_transactions: 33
  turnover: 106.12
- date: 2013-05-21
  currency: PLN
  open: 814.0
  high: 839.0
  low: 814.0
  close: 821.0
  volume: 272
  number_of_transactions: 55
  turnover: 224.66
- date: 2013-05-22
  currency: PLN
  open: 819.0
  high: 821.95
  low: 815.0
  close: 821.95
  volume: 796
  number_of_transactions: 34
  turnover: 649.45
- date: 2013-05-23
  currency: PLN
  open: 820.45
  high: 820.45
  low: 809.0
  close: 809.0
  volume: 389
  number_of_transactions: 30
  turnover: 315.5
- date: 2013-05-24
  currency: PLN
  open: 811.0
  high: 819.85
  low: 810.05
  close: 811.05
  volume: 72
  number_of_transactions: 15
  turnover: 58.47
- date: 2013-05-27
  currency: PLN
  open: 820.0
  high: 824.0
  low: 811.1
  close: 812.3
  volume: 131
  number_of_transactions: 22
  turnover: 107.16
- date: 2013-05-28
  currency: PLN
  open: 822.0
  high: 822.0
  low: 813.0
  close: 820.0
  volume: 152
  number_of_transactions: 25
  turnover: 124.5
- date: 2013-05-29
  currency: PLN
  open: 818.9
  high: 821.9
  low: 815.0
  close: 821.9
  volume: 213
  number_of_transactions: 50
  turnover: 174.54
- date: 2013-05-31
  currency: PLN
  open: 822.0
  high: 825.0
  low: 817.2
  close: 824.0
  volume: 165
  number_of_transactions: 24
  turnover: 135.42
- date: 2013-06-03
  currency: PLN
  open: 822.0
  high: 822.0
  low: 817.0
  close: 819.0
  volume: 184
  number_of_transactions: 13
  turnover: 150.87
- date: 2013-06-04
  currency: PLN
  open: 821.0
  high: 822.0
  low: 816.0
  close: 820.0
  volume: 80
  number_of_transactions: 23
  turnover: 65.56
- date: 2013-06-05
  currency: PLN
  open: 816.0
  high: 820.0
  low: 812.3
  close: 818.5
  volume: 1576
  number_of_transactions: 31
  turnover: 1284.6
- date: 2013-06-06
  currency: PLN
  open: 817.0
  high: 817.0
  low: 810.0
  close: 816.4
  volume: 70
  number_of_transactions: 17
  turnover: 56.93
- date: 2013-06-07
  currency: PLN
  open: 810.0
  high: 814.0
  low: 810.0
  close: 814.0
  volume: 76
  number_of_transactions: 15
  turnover: 61.66
- date: 2013-06-10
  currency: PLN
  open: 814.0
  high: 814.0
  low: 780.0
  close: 805.0
  volume: 2601
  number_of_transactions: 68
  turnover: 2059.96
- date: 2013-06-11
  currency: PLN
  open: 804.0
  high: 806.0
  low: 804.0
  close: 806.0
  volume: 145
  number_of_transactions: 26
  turnover: 116.75
- date: 2013-06-12
  currency: PLN
  open: 800.2
  high: 800.2
  low: 793.0
  close: 799.0
  volume: 213
  number_of_transactions: 29
  turnover: 170.23
- date: 2013-06-13
  currency: PLN
  open: 798.95
  high: 799.0
  low: 791.0
  close: 799.0
  volume: 1627
  number_of_transactions: 43
  turnover: 1291.43
- date: 2013-06-14
  currency: PLN
  open: 799.0
  high: 803.8
  low: 795.05
  close: 797.0
  volume: 62
  number_of_transactions: 12
  turnover: 49.46
- date: 2013-06-17
  currency: PLN
  open: 789.0
  high: 797.0
  low: 789.0
  close: 797.0
  volume: 663
  number_of_transactions: 36
  turnover: 527.01
- date: 2013-06-18
  currency: PLN
  open: 791.5
  high: 793.0
  low: 791.1
  close: 791.6
  volume: 162
  number_of_transactions: 20
  turnover: 128.21
- date: 2013-06-19
  currency: PLN
  open: 791.6
  high: 795.0
  low: 791.6
  close: 792.1
  volume: 59
  number_of_transactions: 14
  turnover: 46.74
- date: 2013-06-20
  currency: PLN
  open: 795.95
  high: 796.0
  low: 768.0
  close: 789.0
  volume: 2261
  number_of_transactions: 61
  turnover: 1783.29
- date: 2013-06-21
  currency: PLN
  open: 777.0
  high: 784.9
  low: 775.1
  close: 784.9
  volume: 35
  number_of_transactions: 14
  turnover: 27.24
- date: 2013-06-24
  currency: PLN
  open: 776.1
  high: 780.0
  low: 765.05
  close: 775.0
  volume: 516
  number_of_transactions: 27
  turnover: 400.69
- date: 2013-06-25
  currency: PLN
  open: 785.0
  high: 785.0
  low: 770.1
  close: 780.0
  volume: 5342
  number_of_transactions: 28
  turnover: 4165.75
- date: 2013-06-26
  currency: PLN
  open: 785.0
  high: 785.0
  low: 755.0
  close: 779.0
  volume: 2446
  number_of_transactions: 35
  turnover: 1885.21
- date: 2013-06-27
  currency: PLN
  open: 778.9
  high: 779.0
  low: 765.05
  close: 778.8
  volume: 65
  number_of_transactions: 11
  turnover: 50.06
- date: 2013-06-28
  currency: PLN
  open: 778.8
  high: 780.0
  low: 771.0
  close: 780.0
  volume: 137
  number_of_transactions: 11
  turnover: 106.74
- date: 2013-07-01
  currency: PLN
  open: 785.0
  high: 785.0
  low: 771.0
  close: 777.1
  volume: 138
  number_of_transactions: 8
  turnover: 108.15
- date: 2013-07-02
  currency: PLN
  open: 775.1
  high: 783.75
  low: 775.1
  close: 783.6
  volume: 189
  number_of_transactions: 6
  turnover: 148.1
- date: 2013-07-03
  currency: PLN
  open: 783.95
  high: 792.0
  low: 783.95
  close: 792.0
  volume: 351
  number_of_transactions: 29
  turnover: 276.4
- date: 2013-07-04
  currency: PLN
  open: 793.0
  high: 833.0
  low: 793.0
  close: 832.0
  volume: 2709
  number_of_transactions: 93
  turnover: 2190.21
- date: 2013-07-05
  currency: PLN
  open: 829.0
  high: 845.0
  low: 829.0
  close: 843.0
  volume: 448
  number_of_transactions: 65
  turnover: 375.75
- date: 2013-07-08
  currency: PLN
  open: 843.0
  high: 851.0
  low: 840.0
  close: 850.0
  volume: 459
  number_of_transactions: 51
  turnover: 388.25
- date: 2013-07-09
  currency: PLN
  open: 832.0
  high: 842.8
  low: 822.2
  close: 842.8
  volume: 132
  number_of_transactions: 42
  turnover: 109.83
- date: 2013-07-10
  currency: PLN
  open: 835.0
  high: 835.0
  low: 820.0
  close: 830.0
  volume: 23
  number_of_transactions: 10
  turnover: 19.06
- date: 2013-07-11
  currency: PLN
  open: 835.0
  high: 879.0
  low: 833.0
  close: 875.0
  volume: 5655
  number_of_transactions: 68
  turnover: 4812.32
- date: 2013-07-12
  currency: PLN
  open: 860.0
  high: 867.0
  low: 860.0
  close: 861.0
  volume: 95
  number_of_transactions: 23
  turnover: 81.81
- date: 2013-07-15
  currency: PLN
  open: 867.9
  high: 867.9
  low: 850.0
  close: 860.0
  volume: 594
  number_of_transactions: 88
  turnover: 507.97
- date: 2013-07-16
  currency: PLN
  open: 859.8
  high: 870.0
  low: 859.8
  close: 870.0
  volume: 120
  number_of_transactions: 22
  turnover: 103.98
- date: 2013-07-17
  currency: PLN
  open: 872.0
  high: 900.0
  low: 872.0
  close: 900.0
  volume: 340
  number_of_transactions: 42
  turnover: 302.54
- date: 2013-07-18
  currency: PLN
  open: 898.95
  high: 898.95
  low: 889.4
  close: 898.0
  volume: 14
  number_of_transactions: 5
  turnover: 12.48
- date: 2013-07-19
  currency: PLN
  open: 898.0
  high: 945.0
  low: 880.0
  close: 945.0
  volume: 1815
  number_of_transactions: 53
  turnover: 1635.45
- date: 2013-07-22
  currency: PLN
  open: 923.0
  high: 945.0
  low: 923.0
  close: 945.0
  volume: 135
  number_of_transactions: 22
  turnover: 126.45
- date: 2013-07-23
  currency: PLN
  open: 935.0
  high: 966.6
  low: 935.0
  close: 954.0
  volume: 1044
  number_of_transactions: 40
  turnover: 984.84
- date: 2013-07-24
  currency: PLN
  open: 941.0
  high: 969.0
  low: 917.5
  close: 969.0
  volume: 741
  number_of_transactions: 44
  turnover: 704.3
- date: 2013-07-25
  currency: PLN
  open: 960.0
  high: 995.0
  low: 954.5
  close: 963.3
  volume: 1614
  number_of_transactions: 72
  turnover: 1575.29
- date: 2013-07-26
  currency: PLN
  open: 964.55
  high: 969.0
  low: 950.05
  close: 967.0
  volume: 74
  number_of_transactions: 20
  turnover: 70.92
- date: 2013-07-29
  currency: PLN
  open: 973.9
  high: 973.9
  low: 963.0
  close: 963.0
  volume: 114
  number_of_transactions: 24
  turnover: 109.99
- date: 2013-07-30
  currency: PLN
  open: 963.0
  high: 974.05
  low: 963.0
  close: 972.85
  volume: 116
  number_of_transactions: 16
  turnover: 112.04
- date: 2013-07-31
  currency: PLN
  open: 963.55
  high: 980.0
  low: 960.0
  close: 980.0
  volume: 799
  number_of_transactions: 32
  turnover: 775.43
- date: 2013-08-01
  currency: PLN
  open: 980.0
  high: 980.0
  low: 967.0
  close: 967.0
  volume: 248
  number_of_transactions: 29
  turnover: 240.12
- date: 2013-08-02
  currency: PLN
  open: 952.15
  high: 966.95
  low: 952.0
  close: 966.95
  volume: 163
  number_of_transactions: 33
  turnover: 156.04
- date: 2013-08-05
  currency: PLN
  open: 966.75
  high: 975.0
  low: 956.4
  close: 968.45
  volume: 2218
  number_of_transactions: 21
  turnover: 2131.24
- date: 2013-08-06
  currency: PLN
  open: 956.0
  high: 965.0
  low: 928.5
  close: 962.5
  volume: 2724
  number_of_transactions: 66
  turnover: 2605.3
- date: 2013-08-07
  currency: PLN
  open: 955.0
  high: 974.95
  low: 955.0
  close: 974.95
  volume: 806
  number_of_transactions: 23
  turnover: 780.83
- date: 2013-08-08
  currency: PLN
  open: 970.0
  high: 972.0
  low: 965.0
  close: 970.0
  volume: 140
  number_of_transactions: 24
  turnover: 135.48
- date: 2013-08-09
  currency: PLN
  open: 970.0
  high: 978.0
  low: 970.0
  close: 975.0
  volume: 271
  number_of_transactions: 21
  turnover: 263.12
- date: 2013-08-12
  currency: PLN
  open: 975.1
  high: 980.0
  low: 975.05
  close: 980.0
  volume: 84
  number_of_transactions: 13
  turnover: 81.95
- date: 2013-08-13
  currency: PLN
  open: 982.0
  high: 1010.0
  low: 980.05
  close: 1004.5
  volume: 5724
  number_of_transactions: 51
  turnover: 5722.45
- date: 2013-08-14
  currency: PLN
  open: 1010.0
  high: 1046.9
  low: 1005.0
  close: 1020.0
  volume: 833
  number_of_transactions: 91
  turnover: 849.04
- date: 2013-08-16
  currency: PLN
  open: 1016.0
  high: 1020.0
  low: 986.0
  close: 986.0
  volume: 121
  number_of_transactions: 33
  turnover: 122.61
- date: 2013-08-19
  currency: PLN
  open: 1000.0
  high: 1050.0
  low: 990.0
  close: 1020.0
  volume: 896
  number_of_transactions: 54
  turnover: 931.51
- date: 2013-08-20
  currency: PLN
  open: 1030.0
  high: 1030.0
  low: 995.0
  close: 1000.0
  volume: 99
  number_of_transactions: 32
  turnover: 100.26
- date: 2013-08-21
  currency: PLN
  open: 1034.75
  high: 1034.75
  low: 993.0
  close: 993.8
  volume: 207
  number_of_transactions: 45
  turnover: 208.18
- date: 2013-08-22
  currency: PLN
  open: 993.8
  high: 1016.9
  low: 993.8
  close: 1016.9
  volume: 83
  number_of_transactions: 22
  turnover: 83.33
- date: 2013-08-23
  currency: PLN
  open: 1028.0
  high: 1028.0
  low: 1000.0
  close: 1020.0
  volume: 532
  number_of_transactions: 57
  turnover: 542.56
- date: 2013-08-26
  currency: PLN
  open: 1003.0
  high: 1060.0
  low: 1003.0
  close: 1055.0
  volume: 421
  number_of_transactions: 41
  turnover: 437.34
- date: 2013-08-27
  currency: PLN
  open: 1058.0
  high: 1065.0
  low: 1010.0
  close: 1033.0
  volume: 474
  number_of_transactions: 59
  turnover: 500.6
- date: 2013-08-28
  currency: PLN
  open: 1011.5
  high: 1027.0
  low: 1011.0
  close: 1015.0
  volume: 62
  number_of_transactions: 18
  turnover: 62.92
- date: 2013-08-29
  currency: PLN
  open: 1015.0
  high: 1020.0
  low: 1015.0
  close: 1016.0
  volume: 21
  number_of_transactions: 13
  turnover: 21.35
- date: 2013-08-30
  currency: PLN
  open: 1020.0
  high: 1020.0
  low: 992.0
  close: 999.9
  volume: 206
  number_of_transactions: 51
  turnover: 207.3
- date: 2013-09-02
  currency: PLN
  open: 1008.9
  high: 1025.0
  low: 1000.0
  close: 1006.0
  volume: 100
  number_of_transactions: 21
  turnover: 101.05
- date: 2013-09-03
  currency: PLN
  open: 1022.0
  high: 1025.0
  low: 1012.0
  close: 1023.85
  volume: 595
  number_of_transactions: 33
  turnover: 608.05
- date: 2013-09-04
  currency: PLN
  open: 1012.05
  high: 1035.0
  low: 1001.95
  close: 1001.95
  volume: 2420
  number_of_transactions: 35
  turnover: 2447.07
- date: 2013-09-05
  currency: PLN
  open: 1010.0
  high: 1029.45
  low: 910.0
  close: 985.0
  volume: 956
  number_of_transactions: 259
  turnover: 908.58
- date: 2013-09-06
  currency: PLN
  open: 1000.0
  high: 1009.95
  low: 999.9
  close: 1000.0
  volume: 504
  number_of_transactions: 55
  turnover: 504.41
- date: 2013-09-09
  currency: PLN
  open: 1027.95
  high: 1035.0
  low: 1011.0
  close: 1032.0
  volume: 67
  number_of_transactions: 28
  turnover: 68.93
- date: 2013-09-10
  currency: PLN
  open: 1020.0
  high: 1048.4
  low: 1020.0
  close: 1027.1
  volume: 168
  number_of_transactions: 43
  turnover: 173.63
- date: 2013-09-11
  currency: PLN
  open: 1030.05
  high: 1031.0
  low: 1027.2
  close: 1031.0
  volume: 17
  number_of_transactions: 9
  turnover: 17.5
- date: 2013-09-12
  currency: PLN
  open: 1044.0
  high: 1050.0
  low: 1031.55
  close: 1049.5
  volume: 178
  number_of_transactions: 25
  turnover: 186.45
- date: 2013-09-13
  currency: PLN
  open: 1051.0
  high: 1055.0
  low: 1032.0
  close: 1055.0
  volume: 152
  number_of_transactions: 28
  turnover: 159.88
- date: 2013-09-16
  currency: PLN
  open: 1048.0
  high: 1058.0
  low: 1040.0
  close: 1040.0
  volume: 266
  number_of_transactions: 59
  turnover: 279.67
- date: 2013-09-17
  currency: PLN
  open: 1050.0
  high: 1057.0
  low: 1040.0
  close: 1042.0
  volume: 79
  number_of_transactions: 29
  turnover: 82.96
- date: 2013-09-18
  currency: PLN
  open: 1044.05
  high: 1056.5
  low: 1044.05
  close: 1045.0
  volume: 651
  number_of_transactions: 63
  turnover: 680.57
- date: 2013-09-19
  currency: PLN
  open: 1051.0
  high: 1058.0
  low: 1047.0
  close: 1051.0
  volume: 470
  number_of_transactions: 72
  turnover: 494.0
- date: 2013-09-20
  currency: PLN
  open: 1041.05
  high: 1102.0
  low: 1041.0
  close: 1102.0
  volume: 566
  number_of_transactions: 97
  turnover: 604.75
- date: 2013-09-23
  currency: PLN
  open: 1100.0
  high: 1101.0
  low: 1085.0
  close: 1100.0
  volume: 563
  number_of_transactions: 71
  turnover: 617.42
- date: 2013-09-24
  currency: PLN
  open: 1101.0
  high: 1101.0
  low: 1050.0
  close: 1050.0
  volume: 226
  number_of_transactions: 46
  turnover: 245.67
- date: 2013-09-25
  currency: PLN
  open: 1062.0
  high: 1070.05
  low: 1040.0
  close: 1040.0
  volume: 1318
  number_of_transactions: 88
  turnover: 1384.57
- date: 2013-09-26
  currency: PLN
  open: 1020.0
  high: 1060.0
  low: 1014.0
  close: 1030.0
  volume: 2463
  number_of_transactions: 170
  turnover: 2532.32
- date: 2013-09-27
  currency: PLN
  open: 1000.05
  high: 1069.0
  low: 1000.0
  close: 1000.0
  volume: 4216
  number_of_transactions: 257
  turnover: 4283.06
- date: 2013-09-30
  currency: PLN
  open: 970.0
  high: 1020.0
  low: 965.0
  close: 1019.0
  volume: 3099
  number_of_transactions: 221
  turnover: 3016.9
- date: 2013-10-01
  currency: PLN
  open: 1019.0
  high: 1027.0
  low: 995.0
  close: 1027.0
  volume: 304
  number_of_transactions: 56
  turnover: 308.23
- date: 2013-10-02
  currency: PLN
  open: 1028.0
  high: 1049.0
  low: 1027.0
  close: 1037.0
  volume: 469
  number_of_transactions: 50
  turnover: 486.33
- date: 2013-10-03
  currency: PLN
  open: 1045.0
  high: 1045.0
  low: 1030.0
  close: 1035.0
  volume: 158
  number_of_transactions: 28
  turnover: 164.22
- date: 2013-10-04
  currency: PLN
  open: 1045.0
  high: 1047.0
  low: 1031.7
  close: 1031.7
  volume: 135
  number_of_transactions: 38
  turnover: 140.37
- date: 2013-10-07
  currency: PLN
  open: 1046.0
  high: 1046.0
  low: 1040.0
  close: 1040.0
  volume: 289
  number_of_transactions: 46
  turnover: 301.27
- date: 2013-10-08
  currency: PLN
  open: 1043.0
  high: 1047.0
  low: 1043.0
  close: 1044.0
  volume: 364
  number_of_transactions: 25
  turnover: 380.73
- date: 2013-10-09
  currency: PLN
  open: 1046.9
  high: 1047.8
  low: 1040.0
  close: 1045.1
  volume: 153
  number_of_transactions: 21
  turnover: 159.83
- date: 2013-10-10
  currency: PLN
  open: 1040.0
  high: 1060.0
  low: 1040.0
  close: 1055.3
  volume: 385
  number_of_transactions: 50
  turnover: 404.08
- date: 2013-10-11
  currency: PLN
  open: 1056.0
  high: 1080.0
  low: 1056.0
  close: 1080.0
  volume: 256
  number_of_transactions: 54
  turnover: 273.66
- date: 2013-10-14
  currency: PLN
  open: 1056.0
  high: 1098.9
  low: 1056.0
  close: 1071.4
  volume: 74
  number_of_transactions: 28
  turnover: 79.37
- date: 2013-10-15
  currency: PLN
  open: 1088.0
  high: 1100.0
  low: 1075.0
  close: 1094.9
  volume: 1810
  number_of_transactions: 40
  turnover: 1989.48
- date: 2013-10-16
  currency: PLN
  open: 1094.9
  high: 1094.9
  low: 1065.0
  close: 1068.5
  volume: 279
  number_of_transactions: 45
  turnover: 299.46
- date: 2013-10-17
  currency: PLN
  open: 1085.0
  high: 1095.0
  low: 1065.0
  close: 1095.0
  volume: 472
  number_of_transactions: 71
  turnover: 510.59
- date: 2013-10-18
  currency: PLN
  open: 1090.0
  high: 1195.0
  low: 1076.05
  close: 1195.0
  volume: 763
  number_of_transactions: 85
  turnover: 855.51
- date: 2013-10-21
  currency: PLN
  open: 1150.0
  high: 1187.0
  low: 1140.0
  close: 1163.0
  volume: 505
  number_of_transactions: 85
  turnover: 587.74
- date: 2013-10-22
  currency: PLN
  open: 1160.0
  high: 1178.8
  low: 1150.0
  close: 1160.0
  volume: 212
  number_of_transactions: 36
  turnover: 244.75
- date: 2013-10-23
  currency: PLN
  open: 1160.0
  high: 1160.0
  low: 1135.0
  close: 1136.0
  volume: 204
  number_of_transactions: 43
  turnover: 232.57
- date: 2013-10-24
  currency: PLN
  open: 1141.5
  high: 1169.0
  low: 1136.0
  close: 1136.0
  volume: 284
  number_of_transactions: 52
  turnover: 325.02
- date: 2013-10-25
  currency: PLN
  open: 1136.2
  high: 1171.95
  low: 1136.2
  close: 1170.7
  volume: 33
  number_of_transactions: 13
  turnover: 38.23
- date: 2013-10-28
  currency: PLN
  open: 1170.9
  high: 1189.4
  low: 1170.0
  close: 1174.0
  volume: 160
  number_of_transactions: 32
  turnover: 188.39
- date: 2013-10-29
  currency: PLN
  open: 1175.0
  high: 1188.9
  low: 1175.0
  close: 1176.0
  volume: 61
  number_of_transactions: 19
  turnover: 72.02
- date: 2013-10-30
  currency: PLN
  open: 1178.9
  high: 1189.0
  low: 1178.9
  close: 1184.0
  volume: 116
  number_of_transactions: 39
  turnover: 137.58
- date: 2013-10-31
  currency: PLN
  open: 1186.5
  high: 1194.45
  low: 1186.5
  close: 1187.1
  volume: 431
  number_of_transactions: 60
  turnover: 512.91
- date: 2013-11-04
  currency: PLN
  open: 1194.0
  high: 1215.0
  low: 1194.0
  close: 1215.0
  volume: 502
  number_of_transactions: 142
  turnover: 605.26
- date: 2013-11-05
  currency: PLN
  open: 1237.0
  high: 1237.0
  low: 1160.2
  close: 1180.0
  volume: 408
  number_of_transactions: 82
  turnover: 489.19
- date: 2013-11-06
  currency: PLN
  open: 1158.0
  high: 1203.95
  low: 1121.0
  close: 1200.0
  volume: 3449
  number_of_transactions: 96
  turnover: 4132.02
- date: 2013-11-07
  currency: PLN
  open: 1224.85
  high: 1224.85
  low: 1201.3
  close: 1201.3
  volume: 51
  number_of_transactions: 27
  turnover: 61.48
- date: 2013-11-08
  currency: PLN
  open: 1202.0
  high: 1212.0
  low: 1200.0
  close: 1210.0
  volume: 1847
  number_of_transactions: 11
  turnover: 2216.73
- date: 2013-11-12
  currency: PLN
  open: 1200.0
  high: 1210.0
  low: 1200.0
  close: 1200.0
  volume: 70
  number_of_transactions: 24
  turnover: 84.25
- date: 2013-11-13
  currency: PLN
  open: 1200.0
  high: 1211.0
  low: 1199.5
  close: 1199.5
  volume: 292
  number_of_transactions: 19
  turnover: 350.5
- date: 2013-11-14
  currency: PLN
  open: 1199.5
  high: 1208.0
  low: 1188.0
  close: 1208.0
  volume: 147
  number_of_transactions: 24
  turnover: 176.55
- date: 2013-11-15
  currency: PLN
  open: 1219.0
  high: 1229.0
  low: 1217.0
  close: 1222.0
  volume: 223
  number_of_transactions: 31
  turnover: 272.47
- date: 2013-11-18
  currency: PLN
  open: 1222.0
  high: 1255.0
  low: 1222.0
  close: 1255.0
  volume: 88
  number_of_transactions: 36
  turnover: 109.47
- date: 2013-11-19
  currency: PLN
  open: 1270.0
  high: 1289.95
  low: 1270.0
  close: 1277.0
  volume: 141
  number_of_transactions: 37
  turnover: 180.08
- date: 2013-11-20
  currency: PLN
  open: 1289.95
  high: 1324.0
  low: 1289.95
  close: 1324.0
  volume: 204
  number_of_transactions: 72
  turnover: 266.93
- date: 2013-11-21
  currency: PLN
  open: 1330.05
  high: 1401.0
  low: 1330.0
  close: 1375.0
  volume: 596
  number_of_transactions: 162
  turnover: 823.25
- date: 2013-11-22
  currency: PLN
  open: 1380.0
  high: 1380.05
  low: 1324.0
  close: 1330.0
  volume: 303
  number_of_transactions: 98
  turnover: 407.15
- date: 2013-11-25
  currency: PLN
  open: 1330.0
  high: 1374.95
  low: 1270.0
  close: 1290.05
  volume: 553
  number_of_transactions: 126
  turnover: 718.51
- date: 2013-11-26
  currency: PLN
  open: 1290.0
  high: 1319.0
  low: 1270.0
  close: 1308.95
  volume: 227
  number_of_transactions: 61
  turnover: 293.35
- date: 2013-11-27
  currency: PLN
  open: 1300.0
  high: 1300.0
  low: 1289.0
  close: 1289.95
  volume: 100
  number_of_transactions: 30
  turnover: 129.57
- date: 2013-11-28
  currency: PLN
  open: 1290.05
  high: 1311.8
  low: 1290.0
  close: 1291.0
  volume: 162
  number_of_transactions: 31
  turnover: 210.46
- date: 2013-11-29
  currency: PLN
  open: 1292.05
  high: 1340.0
  low: 1289.95
  close: 1320.5
  volume: 195
  number_of_transactions: 40
  turnover: 255.85
- date: 2013-12-02
  currency: PLN
  open: 1301.0
  high: 1341.0
  low: 1301.0
  close: 1320.0
  volume: 175
  number_of_transactions: 49
  turnover: 232.75
- date: 2013-12-03
  currency: PLN
  open: 1327.6
  high: 1335.0
  low: 1290.0
  close: 1307.9
  volume: 152
  number_of_transactions: 59
  turnover: 198.55
- date: 2013-12-04
  currency: PLN
  open: 1306.0
  high: 1309.0
  low: 1271.0
  close: 1285.0
  volume: 278
  number_of_transactions: 72
  turnover: 357.09
- date: 2013-12-05
  currency: PLN
  open: 1270.0
  high: 1270.0
  low: 1253.15
  close: 1270.0
  volume: 169
  number_of_transactions: 62
  turnover: 214.26
- date: 2013-12-06
  currency: PLN
  open: 1253.0
  high: 1271.95
  low: 1253.0
  close: 1270.0
  volume: 210
  number_of_transactions: 46
  turnover: 264.81
- date: 2013-12-09
  currency: PLN
  open: 1271.0
  high: 1279.0
  low: 1269.0
  close: 1272.0
  volume: 142
  number_of_transactions: 37
  turnover: 180.5
- date: 2013-12-10
  currency: PLN
  open: 1277.0
  high: 1279.0
  low: 1261.75
  close: 1265.0
  volume: 541
  number_of_transactions: 60
  turnover: 687.54
- date: 2013-12-11
  currency: PLN
  open: 1262.95
  high: 1271.45
  low: 1199.0
  close: 1271.45
  volume: 868
  number_of_transactions: 102
  turnover: 1092.08
- date: 2013-12-12
  currency: PLN
  open: 1265.0
  high: 1265.0
  low: 1240.5
  close: 1250.0
  volume: 1105
  number_of_transactions: 30
  turnover: 1381.77
- date: 2013-12-13
  currency: PLN
  open: 1268.0
  high: 1268.0
  low: 1226.05
  close: 1248.6
  volume: 134
  number_of_transactions: 43
  turnover: 165.96
- date: 2013-12-16
  currency: PLN
  open: 1245.85
  high: 1269.5
  low: 1240.0
  close: 1269.5
  volume: 191
  number_of_transactions: 36
  turnover: 238.92
- date: 2013-12-17
  currency: PLN
  open: 1265.5
  high: 1265.5
  low: 1222.0
  close: 1222.0
  volume: 494
  number_of_transactions: 101
  turnover: 616.33
- date: 2013-12-18
  currency: PLN
  open: 1220.0
  high: 1264.0
  low: 1210.0
  close: 1250.0
  volume: 1185
  number_of_transactions: 70
  turnover: 1453.06
- date: 2013-12-19
  currency: PLN
  open: 1268.0
  high: 1270.0
  low: 1235.55
  close: 1264.0
  volume: 843
  number_of_transactions: 93
  turnover: 1052.54
- date: 2013-12-20
  currency: PLN
  open: 1236.95
  high: 1263.0
  low: 1221.0
  close: 1263.0
  volume: 1542
  number_of_transactions: 99
  turnover: 1932.79
- date: 2013-12-23
  currency: PLN
  open: 1273.9
  high: 1273.9
  low: 1250.0
  close: 1250.0
  volume: 785
  number_of_transactions: 76
  turnover: 983.15
- date: 2013-12-27
  currency: PLN
  open: 1250.0
  high: 1250.0
  low: 1236.1
  close: 1240.0
  volume: 563
  number_of_transactions: 63
  turnover: 700.57
- date: 2013-12-30
  currency: PLN
  open: 1240.0
  high: 1240.0
  low: 1213.5
  close: 1240.0
  volume: 1607
  number_of_transactions: 103
  turnover: 1975.54
- date: 2014-01-02
  currency: PLN
  open: 1240.0
  high: 1257.0
  low: 1225.2
  close: 1225.2
  volume: 1507
  number_of_transactions: 55
  turnover: 1880.98
- date: 2014-01-03
  currency: PLN
  open: 1220.0
  high: 1250.0
  low: 1220.0
  close: 1250.0
  volume: 656
  number_of_transactions: 34
  turnover: 817.68
- date: 2014-01-07
  currency: PLN
  open: 1252.0
  high: 1252.0
  low: 1220.0
  close: 1220.0
  volume: 127
  number_of_transactions: 36
  turnover: 156.31
- date: 2014-01-08
  currency: PLN
  open: 1212.0
  high: 1219.0
  low: 1171.3
  close: 1177.0
  volume: 470
  number_of_transactions: 89
  turnover: 561.9
- date: 2014-01-09
  currency: PLN
  open: 1173.0
  high: 1183.95
  low: 1150.0
  close: 1150.05
  volume: 608
  number_of_transactions: 102
  turnover: 704.28
- date: 2014-01-10
  currency: PLN
  open: 1150.0
  high: 1150.0
  low: 1100.0
  close: 1121.5
  volume: 1427
  number_of_transactions: 91
  turnover: 1622.99
- date: 2014-01-13
  currency: PLN
  open: 1130.5
  high: 1231.8
  low: 1130.5
  close: 1231.8
  volume: 725
  number_of_transactions: 45
  turnover: 874.47
- date: 2014-01-14
  currency: PLN
  open: 1230.0
  high: 1270.0
  low: 1230.0
  close: 1230.0
  volume: 429
  number_of_transactions: 66
  turnover: 534.56
- date: 2014-01-15
  currency: PLN
  open: 1276.0
  high: 1276.0
  low: 1200.0
  close: 1200.1
  volume: 657
  number_of_transactions: 106
  turnover: 804.8
- date: 2014-01-16
  currency: PLN
  open: 1214.9
  high: 1226.45
  low: 1199.95
  close: 1224.8
  volume: 302
  number_of_transactions: 50
  turnover: 366.83
- date: 2014-01-17
  currency: PLN
  open: 1220.1
  high: 1241.95
  low: 1215.0
  close: 1215.0
  volume: 65
  number_of_transactions: 25
  turnover: 79.58
- date: 2014-01-20
  currency: PLN
  open: 1210.0
  high: 1220.0
  low: 1200.0
  close: 1214.8
  volume: 683
  number_of_transactions: 16
  turnover: 820.02
- date: 2014-01-21
  currency: PLN
  open: 1220.0
  high: 1239.0
  low: 1220.0
  close: 1235.7
  volume: 624
  number_of_transactions: 20
  turnover: 762.29
- date: 2014-01-22
  currency: PLN
  open: 1238.0
  high: 1243.05
  low: 1237.8
  close: 1240.0
  volume: 93
  number_of_transactions: 27
  turnover: 115.28
- date: 2014-01-23
  currency: PLN
  open: 1245.0
  high: 1252.0
  low: 1240.0
  close: 1252.0
  volume: 88
  number_of_transactions: 24
  turnover: 109.7
- date: 2014-01-24
  currency: PLN
  open: 1250.0
  high: 1250.0
  low: 1235.0
  close: 1235.0
  volume: 18
  number_of_transactions: 15
  turnover: 22.34
- date: 2014-01-27
  currency: PLN
  open: 1234.45
  high: 1245.0
  low: 1220.0
  close: 1245.0
  volume: 215
  number_of_transactions: 41
  turnover: 266.28
- date: 2014-01-28
  currency: PLN
  open: 1250.0
  high: 1250.0
  low: 1245.0
  close: 1245.0
  volume: 77
  number_of_transactions: 17
  turnover: 96.16
- date: 2014-01-29
  currency: PLN
  open: 1250.0
  high: 1274.85
  low: 1245.0
  close: 1258.95
  volume: 101
  number_of_transactions: 17
  turnover: 126.69
- date: 2014-01-30
  currency: PLN
  open: 1259.0
  high: 1259.0
  low: 1250.0
  close: 1254.65
  volume: 56
  number_of_transactions: 16
  turnover: 70.12
- date: 2014-01-31
  currency: PLN
  open: 1269.0
  high: 1289.5
  low: 1263.05
  close: 1279.95
  volume: 409
  number_of_transactions: 41
  turnover: 520.04
- date: 2014-02-03
  currency: PLN
  open: 1295.0
  high: 1329.0
  low: 1295.0
  close: 1320.0
  volume: 371
  number_of_transactions: 60
  turnover: 483.53
- date: 2014-02-04
  currency: PLN
  open: 1300.0
  high: 1320.0
  low: 1279.95
  close: 1281.0
  volume: 204
  number_of_transactions: 64
  turnover: 264.09
- date: 2014-02-05
  currency: PLN
  open: 1282.0
  high: 1299.95
  low: 1246.0
  close: 1246.0
  volume: 368
  number_of_transactions: 95
  turnover: 466.26
- date: 2014-02-06
  currency: PLN
  open: 1250.0
  high: 1278.5
  low: 1250.0
  close: 1269.0
  volume: 1370
  number_of_transactions: 54
  turnover: 1721.28
- date: 2014-02-07
  currency: PLN
  open: 1279.95
  high: 1279.95
  low: 1255.0
  close: 1255.0
  volume: 1955
  number_of_transactions: 45
  turnover: 2465.4
- date: 2014-02-10
  currency: PLN
  open: 1250.0
  high: 1320.0
  low: 1240.0
  close: 1308.95
  volume: 5024
  number_of_transactions: 68
  turnover: 6371.62
- date: 2014-02-11
  currency: PLN
  open: 1311.1
  high: 1345.0
  low: 1311.1
  close: 1336.0
  volume: 440
  number_of_transactions: 71
  turnover: 587.0
- date: 2014-02-12
  currency: PLN
  open: 1336.0
  high: 1336.0
  low: 1329.0
  close: 1335.0
  volume: 88
  number_of_transactions: 21
  turnover: 117.32
- date: 2014-02-13
  currency: PLN
  open: 1325.0
  high: 1355.0
  low: 1325.0
  close: 1340.0
  volume: 5004
  number_of_transactions: 47
  turnover: 6737.31
- date: 2014-02-14
  currency: PLN
  open: 1349.0
  high: 1368.5
  low: 1340.0
  close: 1344.6
  volume: 46
  number_of_transactions: 21
  turnover: 62.01
- date: 2014-02-17
  currency: PLN
  open: 1350.0
  high: 1368.0
  low: 1350.0
  close: 1361.75
  volume: 91
  number_of_transactions: 36
  turnover: 124.21
- date: 2014-02-18
  currency: PLN
  open: 1369.0
  high: 1385.0
  low: 1361.75
  close: 1384.05
  volume: 320
  number_of_transactions: 59
  turnover: 441.13
- date: 2014-02-19
  currency: PLN
  open: 1384.05
  high: 1435.0
  low: 1379.05
  close: 1418.0
  volume: 611
  number_of_transactions: 90
  turnover: 855.18
- date: 2014-02-20
  currency: PLN
  open: 1434.0
  high: 1437.0
  low: 1418.5
  close: 1418.5
  volume: 133
  number_of_transactions: 63
  turnover: 189.87
- date: 2014-02-21
  currency: PLN
  open: 1437.0
  high: 1437.0
  low: 1422.0
  close: 1436.95
  volume: 2367
  number_of_transactions: 50
  turnover: 3395.46
- date: 2014-02-24
  currency: PLN
  open: 1437.0
  high: 1449.0
  low: 1435.0
  close: 1449.0
  volume: 101
  number_of_transactions: 37
  turnover: 145.67
- date: 2014-02-25
  currency: PLN
  open: 1449.0
  high: 1459.0
  low: 1446.0
  close: 1459.0
  volume: 184
  number_of_transactions: 37
  turnover: 267.0
- date: 2014-02-26
  currency: PLN
  open: 1459.0
  high: 1459.0
  low: 1357.45
  close: 1362.0
  volume: 500
  number_of_transactions: 108
  turnover: 702.67
- date: 2014-02-27
  currency: PLN
  open: 1386.0
  high: 1393.5
  low: 1367.0
  close: 1374.0
  volume: 281
  number_of_transactions: 82
  turnover: 386.74
- date: 2014-02-28
  currency: PLN
  open: 1373.95
  high: 1430.0
  low: 1373.95
  close: 1392.2
  volume: 3237
  number_of_transactions: 65
  turnover: 4532.76
- date: 2014-03-03
  currency: PLN
  open: 1315.2
  high: 1380.0
  low: 1280.0
  close: 1345.5
  volume: 812
  number_of_transactions: 199
  turnover: 1084.54
- date: 2014-03-04
  currency: PLN
  open: 1340.0
  high: 1392.0
  low: 1339.95
  close: 1374.0
  volume: 440
  number_of_transactions: 106
  turnover: 604.66
- date: 2014-03-05
  currency: PLN
  open: 1395.0
  high: 1415.0
  low: 1350.55
  close: 1359.05
  volume: 1139
  number_of_transactions: 114
  turnover: 1569.58
- date: 2014-03-06
  currency: PLN
  open: 1359.0
  high: 1399.85
  low: 1359.0
  close: 1376.0
  volume: 850
  number_of_transactions: 40
  turnover: 1165.0
- date: 2014-03-07
  currency: PLN
  open: 1400.9
  high: 1410.0
  low: 1390.0
  close: 1390.0
  volume: 618
  number_of_transactions: 76
  turnover: 860.77
- date: 2014-03-10
  currency: PLN
  open: 1399.0
  high: 1399.0
  low: 1376.05
  close: 1385.0
  volume: 754
  number_of_transactions: 31
  turnover: 1041.61
- date: 2014-03-11
  currency: PLN
  open: 1385.0
  high: 1385.0
  low: 1375.05
  close: 1381.0
  volume: 1015
  number_of_transactions: 10
  turnover: 1400.71
- date: 2014-03-12
  currency: PLN
  open: 1370.0
  high: 1376.0
  low: 1355.05
  close: 1360.0
  volume: 2549
  number_of_transactions: 65
  turnover: 3495.3
- date: 2014-03-13
  currency: PLN
  open: 1354.95
  high: 1354.95
  low: 1300.0
  close: 1337.05
  volume: 230
  number_of_transactions: 53
  turnover: 306.23
- date: 2014-03-14
  currency: PLN
  open: 1332.0
  high: 1332.0
  low: 1285.0
  close: 1310.0
  volume: 1036
  number_of_transactions: 108
  turnover: 1346.68
- date: 2014-03-17
  currency: PLN
  open: 1308.95
  high: 1397.95
  low: 1300.0
  close: 1378.0
  volume: 362
  number_of_transactions: 96
  turnover: 489.33
- date: 2014-03-18
  currency: PLN
  open: 1396.0
  high: 1396.0
  low: 1350.0
  close: 1375.0
  volume: 242
  number_of_transactions: 71
  turnover: 331.43
- date: 2014-03-19
  currency: PLN
  open: 1375.0
  high: 1375.0
  low: 1340.0
  close: 1350.0
  volume: 1924
  number_of_transactions: 91
  turnover: 2634.32
- date: 2014-03-20
  currency: PLN
  open: 1350.0
  high: 1350.0
  low: 1342.0
  close: 1350.0
  volume: 222
  number_of_transactions: 70
  turnover: 299.34
- date: 2014-03-21
  currency: PLN
  open: 1350.0
  high: 1350.0
  low: 1342.0
  close: 1349.95
  volume: 418
  number_of_transactions: 67
  turnover: 563.3
- date: 2014-03-24
  currency: PLN
  open: 1349.95
  high: 1350.0
  low: 1342.05
  close: 1350.0
  volume: 216
  number_of_transactions: 78
  turnover: 291.29
- date: 2014-03-25
  currency: PLN
  open: 1340.05
  high: 1350.0
  low: 1337.05
  close: 1343.5
  volume: 338
  number_of_transactions: 60
  turnover: 454.11
- date: 2014-03-26
  currency: PLN
  open: 1343.5
  high: 1350.0
  low: 1342.5
  close: 1342.5
  volume: 354
  number_of_transactions: 65
  turnover: 477.38
- date: 2014-03-27
  currency: PLN
  open: 1343.05
  high: 1345.0
  low: 1330.0
  close: 1339.0
  volume: 217
  number_of_transactions: 31
  turnover: 290.68
- date: 2014-03-28
  currency: PLN
  open: 1339.0
  high: 1339.0
  low: 1300.0
  close: 1300.0
  volume: 637
  number_of_transactions: 102
  turnover: 844.67
- date: 2014-03-31
  currency: PLN
  open: 1295.0
  high: 1365.0
  low: 1285.55
  close: 1365.0
  volume: 743
  number_of_transactions: 148
  turnover: 977.83
- date: 2014-04-01
  currency: PLN
  open: 1365.05
  high: 1365.05
  low: 1350.0
  close: 1359.95
  volume: 134
  number_of_transactions: 54
  turnover: 181.85
- date: 2014-04-02
  currency: PLN
  open: 1360.0
  high: 1360.0
  low: 1337.6
  close: 1360.0
  volume: 159
  number_of_transactions: 34
  turnover: 215.47
- date: 2014-04-03
  currency: PLN
  open: 1345.0
  high: 1362.9
  low: 1345.0
  close: 1358.0
  volume: 16
  number_of_transactions: 8
  turnover: 21.7
- date: 2014-04-04
  currency: PLN
  open: 1357.95
  high: 1365.0
  low: 1350.0
  close: 1365.0
  volume: 218
  number_of_transactions: 25
  turnover: 296.49
- date: 2014-04-07
  currency: PLN
  open: 1365.0
  high: 1365.05
  low: 1349.95
  close: 1362.95
  volume: 95
  number_of_transactions: 32
  turnover: 129.23
- date: 2014-04-08
  currency: PLN
  open: 1361.95
  high: 1362.0
  low: 1345.0
  close: 1345.0
  volume: 42
  number_of_transactions: 13
  turnover: 56.93
- date: 2014-04-09
  currency: PLN
  open: 1345.0
  high: 1375.0
  low: 1340.0
  close: 1351.0
  volume: 21303
  number_of_transactions: 92
  turnover: 28789.23
- date: 2014-04-10
  currency: PLN
  open: 1365.0
  high: 1365.0
  low: 1345.0
  close: 1349.15
  volume: 1148
  number_of_transactions: 25
  turnover: 1551.02
- date: 2014-04-11
  currency: PLN
  open: 1349.95
  high: 1350.0
  low: 1340.0
  close: 1345.0
  volume: 36
  number_of_transactions: 10
  turnover: 48.46
- date: 2014-04-14
  currency: PLN
  open: 1337.6
  high: 1337.6
  low: 1283.0
  close: 1284.0
  volume: 278
  number_of_transactions: 80
  turnover: 360.4
- date: 2014-04-15
  currency: PLN
  open: 1289.0
  high: 1315.0
  low: 1284.0
  close: 1284.0
  volume: 81
  number_of_transactions: 42
  turnover: 104.81
- date: 2014-04-16
  currency: PLN
  open: 1308.4
  high: 1308.45
  low: 1182.0
  close: 1200.0
  volume: 2807
  number_of_transactions: 267
  turnover: 3380.74
- date: 2014-04-17
  currency: PLN
  open: 1210.0
  high: 1250.0
  low: 1200.0
  close: 1250.0
  volume: 1608
  number_of_transactions: 122
  turnover: 1939.81
- date: 2014-04-22
  currency: PLN
  open: 1250.0
  high: 1264.5
  low: 1226.0
  close: 1226.0
  volume: 95
  number_of_transactions: 35
  turnover: 117.97
- date: 2014-04-23
  currency: PLN
  open: 1231.05
  high: 1231.1
  low: 1163.2
  close: 1185.95
  volume: 585
  number_of_transactions: 74
  turnover: 710.98
- date: 2014-04-24
  currency: PLN
  open: 1185.95
  high: 1216.9
  low: 1185.95
  close: 1197.5
  volume: 1395
  number_of_transactions: 62
  turnover: 1674.09
- date: 2014-04-25
  currency: PLN
  open: 1200.35
  high: 1229.0
  low: 1200.0
  close: 1216.0
  volume: 188
  number_of_transactions: 25
  turnover: 229.31
- date: 2014-04-28
  currency: PLN
  open: 1216.0
  high: 1250.0
  low: 1216.0
  close: 1248.0
  volume: 559
  number_of_transactions: 59
  turnover: 697.46
- date: 2014-04-29
  currency: PLN
  open: 1248.0
  high: 1295.0
  low: 1248.0
  close: 1283.0
  volume: 620
  number_of_transactions: 54
  turnover: 799.16
- date: 2014-04-30
  currency: PLN
  open: 1284.0
  high: 1299.0
  low: 1283.0
  close: 1299.0
  volume: 179
  number_of_transactions: 20
  turnover: 230.47
- date: 2014-05-02
  currency: PLN
  open: 1299.0
  high: 1309.45
  low: 1299.0
  close: 1309.45
  volume: 58
  number_of_transactions: 23
  turnover: 75.49
- date: 2014-05-05
  currency: PLN
  open: 1300.0
  high: 1305.0
  low: 1260.0
  close: 1290.0
  volume: 225
  number_of_transactions: 33
  turnover: 291.49
- date: 2014-05-06
  currency: PLN
  open: 1300.0
  high: 1300.0
  low: 1250.0
  close: 1250.0
  volume: 45
  number_of_transactions: 17
  turnover: 56.41
- date: 2014-05-07
  currency: PLN
  open: 1250.0
  high: 1250.0
  low: 1207.0
  close: 1229.95
  volume: 116
  number_of_transactions: 45
  turnover: 141.23
- date: 2014-05-08
  currency: PLN
  open: 1229.95
  high: 1235.05
  low: 1229.95
  close: 1235.0
  volume: 83
  number_of_transactions: 14
  turnover: 102.4
- date: 2014-05-09
  currency: PLN
  open: 1230.0
  high: 1230.0
  low: 1135.0
  close: 1140.0
  volume: 1822
  number_of_transactions: 178
  turnover: 2153.85
- date: 2014-05-12
  currency: PLN
  open: 1140.0
  high: 1146.0
  low: 1038.0
  close: 1108.0
  volume: 3940
  number_of_transactions: 324
  turnover: 4249.32
- date: 2014-05-13
  currency: PLN
  open: 1112.0
  high: 1138.95
  low: 1112.0
  close: 1114.0
  volume: 198
  number_of_transactions: 65
  turnover: 222.57
- date: 2014-05-14
  currency: PLN
  open: 1122.0
  high: 1145.0
  low: 1120.0
  close: 1143.0
  volume: 358
  number_of_transactions: 61
  turnover: 406.09
- date: 2014-05-15
  currency: PLN
  open: 1180.0
  high: 1180.0
  low: 1140.0
  close: 1145.0
  volume: 373
  number_of_transactions: 64
  turnover: 429.02
- date: 2014-05-16
  currency: PLN
  open: 1139.0
  high: 1146.05
  low: 1085.0
  close: 1100.0
  volume: 233
  number_of_transactions: 62
  turnover: 261.64
- date: 2014-05-19
  currency: PLN
  open: 1119.0
  high: 1140.55
  low: 1066.5
  close: 1116.0
  volume: 217
  number_of_transactions: 52
  turnover: 243.95
- date: 2014-05-20
  currency: PLN
  open: 1137.85
  high: 1137.85
  low: 1115.05
  close: 1130.0
  volume: 27
  number_of_transactions: 12
  turnover: 30.31
- date: 2014-05-21
  currency: PLN
  open: 1133.4
  high: 1150.0
  low: 1100.0
  close: 1139.0
  volume: 2757
  number_of_transactions: 94
  turnover: 3153.91
- date: 2014-05-22
  currency: PLN
  open: 1139.9
  high: 1198.95
  low: 1139.5
  close: 1198.95
  volume: 342
  number_of_transactions: 72
  turnover: 402.53
- date: 2014-05-23
  currency: PLN
  open: 1199.05
  high: 1217.95
  low: 1170.0
  close: 1188.0
  volume: 163
  number_of_transactions: 47
  turnover: 196.0
- date: 2014-05-26
  currency: PLN
  open: 1184.0
  high: 1246.55
  low: 1160.1
  close: 1220.0
  volume: 199
  number_of_transactions: 64
  turnover: 239.68
- date: 2014-05-27
  currency: PLN
  open: 1212.0
  high: 1212.0
  low: 1177.1
  close: 1182.05
  volume: 103
  number_of_transactions: 37
  turnover: 122.33
- date: 2014-05-28
  currency: PLN
  open: 1196.0
  high: 1199.0
  low: 1186.0
  close: 1198.0
  volume: 162
  number_of_transactions: 23
  turnover: 193.87
- date: 2014-05-29
  currency: PLN
  open: 1196.95
  high: 1198.0
  low: 1189.5
  close: 1189.5
  volume: 24
  number_of_transactions: 11
  turnover: 28.59
- date: 2014-05-30
  currency: PLN
  open: 1181.0
  high: 1190.0
  low: 1176.05
  close: 1180.0
  volume: 65
  number_of_transactions: 18
  turnover: 76.82
- date: 2014-06-02
  currency: PLN
  open: 1180.0
  high: 1195.0
  low: 1180.0
  close: 1180.0
  volume: 10020
  number_of_transactions: 16
  turnover: 11823.82
- date: 2014-06-03
  currency: PLN
  open: 1162.0
  high: 1184.95
  low: 1162.0
  close: 1184.9
  volume: 26
  number_of_transactions: 16
  turnover: 30.45
- date: 2014-06-04
  currency: PLN
  open: 1180.0
  high: 1180.0
  low: 1150.0
  close: 1172.0
  volume: 1169
  number_of_transactions: 24
  turnover: 1377.73
- date: 2014-06-05
  currency: PLN
  open: 1158.0
  high: 1160.0
  low: 1130.0
  close: 1135.0
  volume: 283
  number_of_transactions: 85
  turnover: 322.67
- date: 2014-06-06
  currency: PLN
  open: 1124.0
  high: 1124.0
  low: 1080.0
  close: 1094.85
  volume: 3708
  number_of_transactions: 261
  turnover: 4064.98
- date: 2014-06-09
  currency: PLN
  open: 1089.8
  high: 1089.8
  low: 1050.1
  close: 1070.0
  volume: 1406
  number_of_transactions: 86
  turnover: 1504.45
- date: 2014-06-10
  currency: PLN
  open: 1070.0
  high: 1100.0
  low: 1050.0
  close: 1099.45
  volume: 1420
  number_of_transactions: 78
  turnover: 1510.36
- date: 2014-06-11
  currency: PLN
  open: 1110.0
  high: 1123.0
  low: 1091.0
  close: 1095.0
  volume: 2208
  number_of_transactions: 52
  turnover: 2420.23
- date: 2014-06-12
  currency: PLN
  open: 1094.0
  high: 1094.0
  low: 1050.0
  close: 1055.0
  volume: 447
  number_of_transactions: 65
  turnover: 479.06
- date: 2014-06-13
  currency: PLN
  open: 1055.0
  high: 1067.45
  low: 1050.0
  close: 1050.0
  volume: 3133
  number_of_transactions: 66
  turnover: 3306.3
- date: 2014-06-16
  currency: PLN
  open: 1052.0
  high: 1052.0
  low: 999.0
  close: 1018.0
  volume: 1720
  number_of_transactions: 106
  turnover: 1753.75
- date: 2014-06-17
  currency: PLN
  open: 1010.0
  high: 1016.0
  low: 995.0
  close: 997.0
  volume: 1546
  number_of_transactions: 135
  turnover: 1549.52
- date: 2014-06-18
  currency: PLN
  open: 997.35
  high: 1017.6
  low: 997.0
  close: 1014.7
  volume: 2098
  number_of_transactions: 70
  turnover: 2099.75
- date: 2014-06-20
  currency: PLN
  open: 1015.5
  high: 1058.0
  low: 1015.5
  close: 1058.0
  volume: 185
  number_of_transactions: 59
  turnover: 192.99
- date: 2014-06-23
  currency: PLN
  open: 1058.8
  high: 1074.95
  low: 1040.05
  close: 1058.5
  volume: 974
  number_of_transactions: 80
  turnover: 1025.93
- date: 2014-06-24
  currency: PLN
  open: 1050.15
  high: 1058.95
  low: 1045.0
  close: 1053.0
  volume: 272
  number_of_transactions: 33
  turnover: 285.36
- date: 2014-06-25
  currency: PLN
  open: 1040.0
  high: 1040.0
  low: 1011.0
  close: 1011.1
  volume: 48
  number_of_transactions: 25
  turnover: 49.44
- date: 2014-06-26
  currency: PLN
  open: 1012.0
  high: 1040.0
  low: 1012.0
  close: 1029.25
  volume: 3108
  number_of_transactions: 22
  turnover: 3185.63
- date: 2014-06-27
  currency: PLN
  open: 1040.0
  high: 1041.0
  low: 1036.0
  close: 1041.0
  volume: 104
  number_of_transactions: 22
  turnover: 107.93
- date: 2014-06-30
  currency: PLN
  open: 1045.9
  high: 1046.0
  low: 975.0
  close: 1005.0
  volume: 10983
  number_of_transactions: 135
  turnover: 10902.62
- date: 2014-07-01
  currency: PLN
  open: 1019.95
  high: 1020.0
  low: 993.0
  close: 999.0
  volume: 678
  number_of_transactions: 57
  turnover: 687.44
- date: 2014-07-02
  currency: PLN
  open: 991.95
  high: 997.95
  low: 975.0
  close: 976.0
  volume: 150
  number_of_transactions: 49
  turnover: 148.11
- date: 2014-07-03
  currency: PLN
  open: 976.0
  high: 988.0
  low: 945.0
  close: 951.0
  volume: 2981
  number_of_transactions: 110
  turnover: 2880.74
- date: 2014-07-04
  currency: PLN
  open: 932.0
  high: 951.0
  low: 906.0
  close: 935.0
  volume: 751
  number_of_transactions: 106
  turnover: 699.67
- date: 2014-07-07
  currency: PLN
  open: 935.0
  high: 944.95
  low: 932.0
  close: 944.0
  volume: 155
  number_of_transactions: 39
  turnover: 145.48
- date: 2014-07-08
  currency: PLN
  open: 944.0
  high: 944.0
  low: 920.05
  close: 921.0
  volume: 1205
  number_of_transactions: 55
  turnover: 1114.32
- date: 2014-07-09
  currency: PLN
  open: 921.2
  high: 937.4
  low: 920.0
  close: 937.4
  volume: 425
  number_of_transactions: 37
  turnover: 392.7
- date: 2014-07-10
  currency: PLN
  open: 929.0
  high: 933.0
  low: 886.5
  close: 931.0
  volume: 265
  number_of_transactions: 55
  turnover: 244.88
- date: 2014-07-11
  currency: PLN
  open: 931.0
  high: 959.0
  low: 929.0
  close: 958.0
  volume: 218
  number_of_transactions: 52
  turnover: 205.23
- date: 2014-07-14
  currency: PLN
  open: 974.9
  high: 974.9
  low: 950.0
  close: 950.0
  volume: 293
  number_of_transactions: 44
  turnover: 279.0
- date: 2014-07-15
  currency: PLN
  open: 932.25
  high: 950.0
  low: 932.25
  close: 950.0
  volume: 512
  number_of_transactions: 38
  turnover: 480.69
- date: 2014-07-16
  currency: PLN
  open: 950.0
  high: 955.05
  low: 950.0
  close: 950.15
  volume: 50
  number_of_transactions: 18
  turnover: 47.52
- date: 2014-07-17
  currency: PLN
  open: 955.0
  high: 955.95
  low: 950.0
  close: 950.0
  volume: 1104
  number_of_transactions: 23
  turnover: 1049.03
- date: 2014-07-18
  currency: PLN
  open: 950.0
  high: 959.0
  low: 950.0
  close: 959.0
  volume: 51
  number_of_transactions: 6
  turnover: 48.49
- date: 2014-07-21
  currency: PLN
  open: 933.0
  high: 950.0
  low: 920.0
  close: 950.0
  volume: 245
  number_of_transactions: 55
  turnover: 230.72
- date: 2014-07-22
  currency: PLN
  open: 953.95
  high: 953.95
  low: 942.15
  close: 950.9
  volume: 89
  number_of_transactions: 21
  turnover: 84.05
- date: 2014-07-23
  currency: PLN
  open: 945.0
  high: 965.0
  low: 945.0
  close: 964.95
  volume: 49
  number_of_transactions: 22
  turnover: 46.77
- date: 2014-07-24
  currency: PLN
  open: 950.0
  high: 969.95
  low: 950.0
  close: 969.9
  volume: 23
  number_of_transactions: 13
  turnover: 22.16
- date: 2014-07-25
  currency: PLN
  open: 974.45
  high: 974.45
  low: 951.05
  close: 951.05
  volume: 4
  number_of_transactions: 3
  turnover: 3.87
- date: 2014-07-28
  currency: PLN
  open: 952.0
  high: 968.85
  low: 952.0
  close: 968.45
  volume: 8
  number_of_transactions: 5
  turnover: 7.67
- date: 2014-07-29
  currency: PLN
  open: 968.0
  high: 968.45
  low: 951.1
  close: 951.55
  volume: 13
  number_of_transactions: 8
  turnover: 12.42
- date: 2014-07-30
  currency: PLN
  open: 945.1
  high: 950.0
  low: 926.0
  close: 950.0
  volume: 178
  number_of_transactions: 29
  turnover: 167.77
- date: 2014-07-31
  currency: PLN
  open: 949.0
  high: 952.0
  low: 945.05
  close: 951.0
  volume: 1017
  number_of_transactions: 8
  turnover: 966.15
- date: 2014-08-01
  currency: PLN
  open: 945.0
  high: 952.8
  low: 945.0
  close: 950.0
  volume: 131
  number_of_transactions: 25
  turnover: 124.45
- date: 2014-08-04
  currency: PLN
  open: 950.0
  high: 950.0
  low: 935.0
  close: 949.0
  volume: 50
  number_of_transactions: 9
  turnover: 47.48
- date: 2014-08-05
  currency: PLN
  open: 940.0
  high: 947.95
  low: 923.0
  close: 923.0
  volume: 163
  number_of_transactions: 25
  turnover: 153.03
- date: 2014-08-06
  currency: PLN
  open: 923.55
  high: 940.0
  low: 923.45
  close: 936.0
  volume: 333
  number_of_transactions: 34
  turnover: 309.13
- date: 2014-08-07
  currency: PLN
  open: 925.0
  high: 940.0
  low: 925.0
  close: 940.0
  volume: 2574
  number_of_transactions: 21
  turnover: 2419.31
- date: 2014-08-08
  currency: PLN
  open: 930.05
  high: 940.0
  low: 930.0
  close: 938.0
  volume: 1141
  number_of_transactions: 27
  turnover: 1062.13
- date: 2014-08-11
  currency: PLN
  open: 939.0
  high: 966.75
  low: 939.0
  close: 966.0
  volume: 1919
  number_of_transactions: 33
  turnover: 1824.47
- date: 2014-08-12
  currency: PLN
  open: 965.95
  high: 966.75
  low: 950.0
  close: 965.75
  volume: 2022
  number_of_transactions: 27
  turnover: 1950.61
- date: 2014-08-13
  currency: PLN
  open: 957.0
  high: 957.0
  low: 956.95
  close: 957.0
  volume: 6
  number_of_transactions: 4
  turnover: 5.74
- date: 2014-08-14
  currency: PLN
  open: 956.95
  high: 956.95
  low: 945.0
  close: 956.95
  volume: 16
  number_of_transactions: 7
  turnover: 15.2
- date: 2014-08-18
  currency: PLN
  open: 956.95
  high: 956.95
  low: 931.0
  close: 932.0
  volume: 7472
  number_of_transactions: 36
  turnover: 6957.18
- date: 2014-08-19
  currency: PLN
  open: 939.9
  high: 939.9
  low: 921.0
  close: 927.0
  volume: 379
  number_of_transactions: 18
  turnover: 352.09
- date: 2014-08-20
  currency: PLN
  open: 930.0
  high: 950.0
  low: 930.0
  close: 930.0
  volume: 101
  number_of_transactions: 21
  turnover: 94.44
- date: 2014-08-21
  currency: PLN
  open: 930.05
  high: 933.05
  low: 930.0
  close: 933.05
  volume: 4
  number_of_transactions: 3
  turnover: 3.72
- date: 2014-08-22
  currency: PLN
  open: 933.05
  high: 933.05
  low: 919.95
  close: 925.0
  volume: 1151
  number_of_transactions: 36
  turnover: 1069.55
- date: 2014-08-25
  currency: PLN
  open: 927.0
  high: 948.9
  low: 925.0
  close: 945.0
  volume: 285
  number_of_transactions: 15
  turnover: 265.37
- date: 2014-08-26
  currency: PLN
  open: 932.0
  high: 955.5
  low: 932.0
  close: 955.5
  volume: 181
  number_of_transactions: 34
  turnover: 171.4
- date: 2014-08-27
  currency: PLN
  open: 949.0
  high: 955.8
  low: 948.95
  close: 954.0
  volume: 51
  number_of_transactions: 16
  turnover: 48.61
- date: 2014-08-28
  currency: PLN
  open: 945.05
  high: 983.05
  low: 944.0
  close: 944.0
  volume: 590
  number_of_transactions: 74
  turnover: 568.41
- date: 2014-08-29
  currency: PLN
  open: 950.0
  high: 997.5
  low: 950.0
  close: 989.95
  volume: 2098
  number_of_transactions: 23
  turnover: 1995.49
- date: 2014-09-01
  currency: PLN
  open: 970.0
  high: 997.45
  low: 959.8
  close: 959.8
  volume: 149
  number_of_transactions: 44
  turnover: 144.78
- date: 2014-09-02
  currency: PLN
  open: 960.05
  high: 972.0
  low: 960.05
  close: 971.0
  volume: 31
  number_of_transactions: 11
  turnover: 30.0
- date: 2014-09-03
  currency: PLN
  open: 990.0
  high: 991.0
  low: 960.0
  close: 960.0
  volume: 609
  number_of_transactions: 113
  turnover: 593.61
- date: 2014-09-04
  currency: PLN
  open: 978.0
  high: 998.4
  low: 970.0
  close: 998.4
  volume: 284
  number_of_transactions: 64
  turnover: 280.53
- date: 2014-09-05
  currency: PLN
  open: 998.4
  high: 1038.0
  low: 998.0
  close: 1015.0
  volume: 950
  number_of_transactions: 129
  turnover: 965.0
- date: 2014-09-08
  currency: PLN
  open: 1019.0
  high: 1019.0
  low: 1001.0
  close: 1011.0
  volume: 206
  number_of_transactions: 59
  turnover: 207.86
- date: 2014-09-09
  currency: PLN
  open: 1011.0
  high: 1011.0
  low: 1006.1
  close: 1006.1
  volume: 99
  number_of_transactions: 23
  turnover: 99.83
- date: 2014-09-10
  currency: PLN
  open: 1029.0
  high: 1029.0
  low: 1000.0
  close: 1000.0
  volume: 171
  number_of_transactions: 51
  turnover: 173.23
- date: 2014-09-11
  currency: PLN
  open: 1000.05
  high: 1010.0
  low: 1000.05
  close: 1001.2
  volume: 42
  number_of_transactions: 14
  turnover: 42.12
- date: 2014-09-12
  currency: PLN
  open: 1015.0
  high: 1015.0
  low: 1002.0
  close: 1010.05
  volume: 84
  number_of_transactions: 19
  turnover: 84.47
- date: 2014-09-15
  currency: PLN
  open: 1009.0
  high: 1016.0
  low: 1005.0
  close: 1014.0
  volume: 136
  number_of_transactions: 24
  turnover: 137.37
- date: 2014-09-16
  currency: PLN
  open: 1005.45
  high: 1016.0
  low: 1000.0
  close: 1008.0
  volume: 1477
  number_of_transactions: 34
  turnover: 1482.83
- date: 2014-09-17
  currency: PLN
  open: 1019.85
  high: 1019.85
  low: 1005.05
  close: 1016.8
  volume: 182
  number_of_transactions: 31
  turnover: 184.62
- date: 2014-09-18
  currency: PLN
  open: 1016.0
  high: 1016.0
  low: 990.0
  close: 1015.9
  volume: 4719
  number_of_transactions: 116
  turnover: 4732.22
- date: 2014-09-19
  currency: PLN
  open: 1016.2
  high: 1016.2
  low: 995.0
  close: 997.0
  volume: 172
  number_of_transactions: 31
  turnover: 172.14
- date: 2014-09-22
  currency: PLN
  open: 998.0
  high: 1014.0
  low: 998.0
  close: 1013.95
  volume: 105
  number_of_transactions: 25
  turnover: 106.27
- date: 2014-09-23
  currency: PLN
  open: 1016.9
  high: 1016.9
  low: 1000.0
  close: 1008.0
  volume: 69
  number_of_transactions: 24
  turnover: 69.39
- date: 2014-09-24
  currency: PLN
  open: 1015.95
  high: 1015.95
  low: 925.0
  close: 952.0
  volume: 909
  number_of_transactions: 167
  turnover: 874.63
- date: 2014-09-25
  currency: PLN
  open: 955.0
  high: 980.0
  low: 955.0
  close: 970.0
  volume: 173
  number_of_transactions: 50
  turnover: 167.18
- date: 2014-09-26
  currency: PLN
  open: 970.0
  high: 985.0
  low: 966.95
  close: 985.0
  volume: 54
  number_of_transactions: 18
  turnover: 52.74
- date: 2014-09-29
  currency: PLN
  open: 986.05
  high: 1000.0
  low: 986.05
  close: 998.4
  volume: 7188
  number_of_transactions: 26
  turnover: 7187.76
- date: 2014-09-30
  currency: PLN
  open: 1000.0
  high: 1001.0
  low: 997.05
  close: 998.0
  volume: 234
  number_of_transactions: 34
  turnover: 233.99
- date: 2014-10-01
  currency: PLN
  open: 998.05
  high: 1003.95
  low: 971.05
  close: 989.5
  volume: 74
  number_of_transactions: 22
  turnover: 73.35
- date: 2014-10-02
  currency: PLN
  open: 971.15
  high: 982.0
  low: 970.0
  close: 979.4
  volume: 970
  number_of_transactions: 49
  turnover: 944.67
- date: 2014-10-03
  currency: PLN
  open: 980.0
  high: 984.0
  low: 968.05
  close: 970.0
  volume: 1445
  number_of_transactions: 45
  turnover: 1409.23
- date: 2014-10-06
  currency: PLN
  open: 983.95
  high: 984.0
  low: 978.95
  close: 978.95
  volume: 2145
  number_of_transactions: 9
  turnover: 2100.0
- date: 2014-10-07
  currency: PLN
  open: 978.95
  high: 978.95
  low: 955.0
  close: 970.0
  volume: 229
  number_of_transactions: 22
  turnover: 220.94
- date: 2014-10-08
  currency: PLN
  open: 969.5
  high: 969.5
  low: 960.0
  close: 965.0
  volume: 50
  number_of_transactions: 12
  turnover: 48.34
- date: 2014-10-09
  currency: PLN
  open: 969.0
  high: 970.05
  low: 966.0
  close: 966.0
  volume: 102
  number_of_transactions: 12
  turnover: 98.89
- date: 2014-10-10
  currency: PLN
  open: 955.05
  high: 955.05
  low: 949.0
  close: 950.0
  volume: 2655
  number_of_transactions: 22
  turnover: 2522.3
- date: 2014-10-13
  currency: PLN
  open: 950.0
  high: 950.05
  low: 940.0
  close: 940.0
  volume: 696
  number_of_transactions: 15
  turnover: 657.65
- date: 2014-10-14
  currency: PLN
  open: 940.0
  high: 945.0
  low: 940.0
  close: 940.0
  volume: 658
  number_of_transactions: 29
  turnover: 618.62
- date: 2014-10-15
  currency: PLN
  open: 940.45
  high: 941.0
  low: 930.0
  close: 930.0
  volume: 85
  number_of_transactions: 15
  turnover: 79.79
- date: 2014-10-16
  currency: PLN
  open: 930.1
  high: 930.1
  low: 914.6
  close: 914.6
  volume: 454
  number_of_transactions: 53
  turnover: 418.91
- date: 2014-10-17
  currency: PLN
  open: 916.0
  high: 920.0
  low: 916.0
  close: 919.95
  volume: 189
  number_of_transactions: 21
  turnover: 173.86
- date: 2014-10-20
  currency: PLN
  open: 919.0
  high: 920.0
  low: 919.0
  close: 920.0
  volume: 216
  number_of_transactions: 20
  turnover: 198.71
- date: 2014-10-21
  currency: PLN
  open: 920.0
  high: 930.0
  low: 919.0
  close: 930.0
  volume: 55
  number_of_transactions: 17
  turnover: 50.71
- date: 2014-10-22
  currency: PLN
  open: 932.05
  high: 942.95
  low: 920.1
  close: 929.9
  volume: 145
  number_of_transactions: 15
  turnover: 135.1
- date: 2014-10-23
  currency: PLN
  open: 920.1
  high: 920.5
  low: 919.0
  close: 919.05
  volume: 40
  number_of_transactions: 16
  turnover: 36.79
- date: 2014-10-24
  currency: PLN
  open: 919.0
  high: 928.0
  low: 918.0
  close: 920.6
  volume: 115
  number_of_transactions: 20
  turnover: 105.76
- date: 2014-10-27
  currency: PLN
  open: 920.6
  high: 920.6
  low: 920.0
  close: 920.0
  volume: 59
  number_of_transactions: 8
  turnover: 54.28
- date: 2014-10-28
  currency: PLN
  open: 920.0
  high: 920.0
  low: 920.0
  close: 920.0
  volume: 2
  number_of_transactions: 1
  turnover: 1.84
- date: 2014-10-29
  currency: PLN
  open: 921.0
  high: 930.0
  low: 921.0
  close: 930.0
  volume: 18
  number_of_transactions: 7
  turnover: 16.7
- date: 2014-10-30
  currency: PLN
  open: 930.0
  high: 930.0
  low: 923.0
  close: 923.0
  volume: 57
  number_of_transactions: 10
  turnover: 52.74
- date: 2014-10-31
  currency: PLN
  open: 922.0
  high: 922.0
  low: 920.0
  close: 921.0
  volume: 61
  number_of_transactions: 7
  turnover: 56.17
- date: 2014-11-03
  currency: PLN
  open: 939.85
  high: 939.85
  low: 922.35
  close: 934.0
  volume: 63
  number_of_transactions: 12
  turnover: 58.55
- date: 2014-11-04
  currency: PLN
  open: 934.95
  high: 940.0
  low: 934.0
  close: 940.0
  volume: 28
  number_of_transactions: 10
  turnover: 26.27
- date: 2014-11-05
  currency: PLN
  open: 941.0
  high: 947.0
  low: 941.0
  close: 941.0
  volume: 265
  number_of_transactions: 15
  turnover: 250.61
- date: 2014-11-06
  currency: PLN
  open: 941.0
  high: 955.8
  low: 941.0
  close: 955.8
  volume: 226
  number_of_transactions: 14
  turnover: 215.28
- date: 2014-11-07
  currency: PLN
  open: 960.0
  high: 981.0
  low: 960.0
  close: 975.55
  volume: 356
  number_of_transactions: 40
  turnover: 347.14
- date: 2014-11-10
  currency: PLN
  open: 956.0
  high: 961.05
  low: 950.0
  close: 950.0
  volume: 85
  number_of_transactions: 19
  turnover: 81.16
- date: 2014-11-12
  currency: PLN
  open: 925.0
  high: 960.0
  low: 925.0
  close: 950.0
  volume: 49
  number_of_transactions: 20
  turnover: 46.28
- date: 2014-11-13
  currency: PLN
  open: 950.0
  high: 950.0
  low: 941.05
  close: 941.3
  volume: 28
  number_of_transactions: 7
  turnover: 26.39
- date: 2014-11-14
  currency: PLN
  open: 941.65
  high: 942.85
  low: 941.65
  close: 942.85
  volume: 4
  number_of_transactions: 2
  turnover: 3.77
- date: 2014-11-17
  currency: PLN
  open: 941.2
  high: 945.0
  low: 941.2
  close: 942.45
  volume: 12
  number_of_transactions: 7
  turnover: 11.3
- date: 2014-11-18
  currency: PLN
  open: 954.95
  high: 970.0
  low: 945.0
  close: 950.0
  volume: 2413
  number_of_transactions: 31
  turnover: 2293.28
- date: 2014-11-19
  currency: PLN
  open: 943.2
  high: 944.1
  low: 943.2
  close: 944.1
  volume: 18
  number_of_transactions: 4
  turnover: 16.98
- date: 2014-11-20
  currency: PLN
  open: 945.0
  high: 969.0
  low: 945.0
  close: 969.0
  volume: 4530
  number_of_transactions: 33
  turnover: 4326.85
- date: 2014-11-21
  currency: PLN
  open: 974.7
  high: 990.0
  low: 950.25
  close: 986.0
  volume: 277
  number_of_transactions: 45
  turnover: 272.15
- date: 2014-11-24
  currency: PLN
  open: 990.0
  high: 1000.0
  low: 962.05
  close: 1000.0
  volume: 1312
  number_of_transactions: 44
  turnover: 1305.65
- date: 2014-11-25
  currency: PLN
  open: 1000.0
  high: 1000.0
  low: 986.25
  close: 986.25
  volume: 135
  number_of_transactions: 16
  turnover: 133.48
- date: 2014-11-26
  currency: PLN
  open: 986.25
  high: 1004.0
  low: 985.1
  close: 1004.0
  volume: 79
  number_of_transactions: 19
  turnover: 78.9
- date: 2014-11-27
  currency: PLN
  open: 1000.0
  high: 1007.5
  low: 1000.0
  close: 1000.05
  volume: 73
  number_of_transactions: 15
  turnover: 73.25
- date: 2014-11-28
  currency: PLN
  open: 1004.95
  high: 1004.95
  low: 998.5
  close: 998.5
  volume: 29
  number_of_transactions: 8
  turnover: 29.01
- date: 2014-12-01
  currency: PLN
  open: 999.0
  high: 999.0
  low: 995.95
  close: 996.0
  volume: 43
  number_of_transactions: 9
  turnover: 42.93
- date: 2014-12-02
  currency: PLN
  open: 990.1
  high: 1000.0
  low: 990.0
  close: 990.0
  volume: 23
  number_of_transactions: 6
  turnover: 22.78
- date: 2014-12-03
  currency: PLN
  open: 990.0
  high: 990.0
  low: 986.0
  close: 986.0
  volume: 20
  number_of_transactions: 6
  turnover: 19.77
- date: 2014-12-04
  currency: PLN
  open: 980.0
  high: 986.0
  low: 965.0
  close: 986.0
  volume: 868
  number_of_transactions: 19
  turnover: 843.67
- date: 2014-12-05
  currency: PLN
  open: 965.0
  high: 1000.0
  low: 965.0
  close: 1000.0
  volume: 116
  number_of_transactions: 21
  turnover: 114.6
- date: 2014-12-08
  currency: PLN
  open: 990.0
  high: 990.0
  low: 985.0
  close: 985.0
  volume: 9
  number_of_transactions: 5
  turnover: 8.89
- date: 2014-12-09
  currency: PLN
  open: 965.1
  high: 996.9
  low: 965.1
  close: 966.0
  volume: 80
  number_of_transactions: 24
  turnover: 78.43
- date: 2014-12-10
  currency: PLN
  open: 966.0
  high: 982.0
  low: 945.0
  close: 957.0
  volume: 645
  number_of_transactions: 60
  turnover: 618.45
- date: 2014-12-11
  currency: PLN
  open: 957.0
  high: 960.05
  low: 950.0
  close: 957.0
  volume: 1187
  number_of_transactions: 18
  turnover: 1129.07
- date: 2014-12-12
  currency: PLN
  open: 956.9
  high: 960.0
  low: 956.9
  close: 960.0
  volume: 12
  number_of_transactions: 3
  turnover: 11.5
- date: 2014-12-15
  currency: PLN
  open: 959.95
  high: 988.8
  low: 950.0
  close: 979.5
  volume: 164
  number_of_transactions: 22
  turnover: 159.91
- date: 2014-12-16
  currency: PLN
  open: 950.0
  high: 969.0
  low: 945.0
  close: 945.0
  volume: 115
  number_of_transactions: 32
  turnover: 109.19
- date: 2014-12-17
  currency: PLN
  open: 941.05
  high: 975.0
  low: 935.0
  close: 975.0
  volume: 2978
  number_of_transactions: 21
  turnover: 2881.42
- date: 2014-12-18
  currency: PLN
  open: 975.0
  high: 998.0
  low: 975.0
  close: 979.0
  volume: 479
  number_of_transactions: 34
  turnover: 471.09
- date: 2014-12-19
  currency: PLN
  open: 970.05
  high: 980.0
  low: 960.0
  close: 970.0
  volume: 501
  number_of_transactions: 50
  turnover: 485.76
- date: 2014-12-22
  currency: PLN
  open: 950.0
  high: 965.0
  low: 950.0
  close: 957.95
  volume: 118
  number_of_transactions: 16
  turnover: 112.59
- date: 2014-12-23
  currency: PLN
  open: 950.0
  high: 980.0
  low: 950.0
  close: 980.0
  volume: 2445
  number_of_transactions: 22
  turnover: 2363.01
- date: 2014-12-29
  currency: PLN
  open: 962.0
  high: 1004.5
  low: 962.0
  close: 1004.5
  volume: 595
  number_of_transactions: 49
  turnover: 594.29
- date: 2014-12-30
  currency: PLN
  open: 980.0
  high: 1034.2
  low: 980.0
  close: 1029.6
  volume: 3070
  number_of_transactions: 113
  turnover: 3153.71
- date: 2015-01-02
  currency: PLN
  open: 1024.0
  high: 1024.0
  low: 1020.0
  close: 1023.0
  volume: 39
  number_of_transactions: 15
  turnover: 39.84
- date: 2015-01-05
  currency: PLN
  open: 1019.95
  high: 1019.95
  low: 1006.05
  close: 1006.05
  volume: 15
  number_of_transactions: 5
  turnover: 15.23
- date: 2015-01-07
  currency: PLN
  open: 1002.0
  high: 1008.0
  low: 1000.0
  close: 1000.0
  volume: 369
  number_of_transactions: 21
  turnover: 369.19
- date: 2015-01-08
  currency: PLN
  open: 1019.85
  high: 1019.85
  low: 996.55
  close: 996.55
  volume: 45
  number_of_transactions: 17
  turnover: 45.17
- date: 2015-01-09
  currency: PLN
  open: 1011.0
  high: 1011.0
  low: 1001.1
  close: 1009.9
  volume: 19
  number_of_transactions: 6
  turnover: 19.15
- date: 2015-01-12
  currency: PLN
  open: 1003.0
  high: 1006.95
  low: 1000.0
  close: 1006.95
  volume: 117
  number_of_transactions: 14
  turnover: 117.2
- date: 2015-01-13
  currency: PLN
  open: 1000.0
  high: 1014.0
  low: 1000.0
  close: 1006.05
  volume: 161
  number_of_transactions: 33
  turnover: 162.06
- date: 2015-01-14
  currency: PLN
  open: 1010.0
  high: 1010.0
  low: 980.05
  close: 984.05
  volume: 189
  number_of_transactions: 28
  turnover: 187.98
- date: 2015-01-15
  currency: PLN
  open: 980.05
  high: 990.0
  low: 977.0
  close: 977.0
  volume: 92
  number_of_transactions: 23
  turnover: 90.15
- date: 2015-01-16
  currency: PLN
  open: 980.05
  high: 983.95
  low: 960.0
  close: 960.0
  volume: 2815
  number_of_transactions: 22
  turnover: 2711.68
- date: 2015-01-19
  currency: PLN
  open: 960.05
  high: 1000.0
  low: 959.35
  close: 959.45
  volume: 2543
  number_of_transactions: 73
  turnover: 2444.71
- date: 2015-01-20
  currency: PLN
  open: 959.9
  high: 961.6
  low: 952.35
  close: 952.35
  volume: 627
  number_of_transactions: 14
  turnover: 601.82
- date: 2015-01-21
  currency: PLN
  open: 960.0
  high: 993.0
  low: 955.0
  close: 955.0
  volume: 10799
  number_of_transactions: 36
  turnover: 10367.73
- date: 2015-01-22
  currency: PLN
  open: 969.0
  high: 969.0
  low: 960.0
  close: 965.0
  volume: 41
  number_of_transactions: 9
  turnover: 39.54
- date: 2015-01-23
  currency: PLN
  open: 974.0
  high: 982.15
  low: 965.05
  close: 982.05
  volume: 97
  number_of_transactions: 16
  turnover: 93.97
- date: 2015-01-26
  currency: PLN
  open: 981.8
  high: 982.0
  low: 971.1
  close: 979.95
  volume: 26
  number_of_transactions: 15
  turnover: 25.43
- date: 2015-01-27
  currency: PLN
  open: 975.0
  high: 985.0
  low: 974.95
  close: 985.0
  volume: 2788
  number_of_transactions: 17
  turnover: 2721.56
- date: 2015-01-28
  currency: PLN
  open: 990.0
  high: 990.0
  low: 985.0
  close: 990.0
  volume: 34
  number_of_transactions: 17
  turnover: 33.56
- date: 2015-01-29
  currency: PLN
  close: 990.0
- date: 2015-01-30
  currency: PLN
  open: 995.0
  high: 995.0
  low: 981.0
  close: 981.0
  volume: 13
  number_of_transactions: 5
  turnover: 12.86
- date: 2015-02-02
  currency: PLN
  open: 994.5
  high: 995.0
  low: 990.0
  close: 995.0
  volume: 34
  number_of_transactions: 20
  turnover: 33.8
- date: 2015-02-03
  currency: PLN
  open: 990.0
  high: 990.0
  low: 975.0
  close: 990.0
  volume: 1090
  number_of_transactions: 6
  turnover: 1062.89
- date: 2015-02-04
  currency: PLN
  open: 989.45
  high: 995.0
  low: 989.45
  close: 993.0
  volume: 31
  number_of_transactions: 8
  turnover: 30.74
- date: 2015-02-05
  currency: PLN
  open: 990.0
  high: 993.0
  low: 978.5
  close: 978.5
  volume: 221
  number_of_transactions: 19
  turnover: 218.64
- date: 2015-02-06
  currency: PLN
  open: 978.5
  high: 978.5
  low: 970.0
  close: 971.3
  volume: 50
  number_of_transactions: 11
  turnover: 48.56
- date: 2015-02-09
  currency: PLN
  open: 980.0
  high: 997.0
  low: 976.05
  close: 997.0
  volume: 447
  number_of_transactions: 29
  turnover: 443.55
- date: 2015-02-10
  currency: PLN
  open: 998.0
  high: 998.0
  low: 990.0
  close: 995.0
  volume: 816
  number_of_transactions: 21
  turnover: 811.9
- date: 2015-02-11
  currency: PLN
  open: 988.05
  high: 988.05
  low: 985.0
  close: 985.5
  volume: 1330
  number_of_transactions: 6
  turnover: 1310.23
- date: 2015-02-12
  currency: PLN
  open: 985.5
  high: 985.5
  low: 980.05
  close: 980.05
  volume: 345
  number_of_transactions: 8
  turnover: 339.83
- date: 2015-02-13
  currency: PLN
  open: 985.0
  high: 989.95
  low: 975.25
  close: 989.95
  volume: 98
  number_of_transactions: 8
  turnover: 96.64
- date: 2015-02-16
  currency: PLN
  open: 990.0
  high: 991.4
  low: 980.0
  close: 985.0
  volume: 165
  number_of_transactions: 27
  turnover: 163.24
- date: 2015-02-17
  currency: PLN
  open: 985.0
  high: 994.0
  low: 981.0
  close: 994.0
  volume: 172
  number_of_transactions: 20
  turnover: 169.92
- date: 2015-02-18
  currency: PLN
  open: 995.0
  high: 997.0
  low: 985.0
  close: 988.05
  volume: 1539
  number_of_transactions: 26
  turnover: 1520.66
- date: 2015-02-19
  currency: PLN
  open: 996.35
  high: 1005.0
  low: 990.0
  close: 1000.0
  volume: 2210
  number_of_transactions: 36
  turnover: 2209.48
- date: 2015-02-20
  currency: PLN
  open: 1000.0
  high: 1010.0
  low: 999.5
  close: 1006.0
  volume: 88
  number_of_transactions: 24
  turnover: 88.52
- date: 2015-02-23
  currency: PLN
  open: 1005.0
  high: 1022.0
  low: 1001.0
  close: 1020.0
  volume: 399
  number_of_transactions: 45
  turnover: 405.13
- date: 2015-02-24
  currency: PLN
  open: 1022.0
  high: 1068.85
  low: 1022.0
  close: 1045.0
  volume: 352
  number_of_transactions: 71
  turnover: 367.49
- date: 2015-02-25
  currency: PLN
  open: 1050.0
  high: 1074.95
  low: 1048.0
  close: 1060.0
  volume: 729
  number_of_transactions: 50
  turnover: 778.45
- date: 2015-02-26
  currency: PLN
  open: 1060.1
  high: 1069.95
  low: 1060.1
  close: 1062.0
  volume: 70
  number_of_transactions: 21
  turnover: 74.35
- date: 2015-02-27
  currency: PLN
  open: 1061.0
  high: 1068.0
  low: 1060.0
  close: 1060.0
  volume: 63
  number_of_transactions: 27
  turnover: 66.98
- date: 2015-03-02
  currency: PLN
  open: 1065.0
  high: 1090.0
  low: 1065.0
  close: 1089.9
  volume: 117
  number_of_transactions: 28
  turnover: 126.37
- date: 2015-03-03
  currency: PLN
  open: 1088.0
  high: 1088.0
  low: 1045.0
  close: 1065.0
  volume: 146
  number_of_transactions: 28
  turnover: 155.88
- date: 2015-03-04
  currency: PLN
  open: 1056.0
  high: 1084.0
  low: 1050.0
  close: 1083.9
  volume: 95
  number_of_transactions: 25
  turnover: 100.67
- date: 2015-03-05
  currency: PLN
  open: 1083.0
  high: 1084.0
  low: 1077.0
  close: 1084.0
  volume: 77
  number_of_transactions: 16
  turnover: 83.24
- date: 2015-03-06
  currency: PLN
  open: 1088.0
  high: 1090.0
  low: 1085.0
  close: 1090.0
  volume: 1740
  number_of_transactions: 46
  turnover: 1892.78
- date: 2015-03-09
  currency: PLN
  open: 1090.0
  high: 1100.0
  low: 1080.0
  close: 1100.0
  volume: 200
  number_of_transactions: 48
  turnover: 218.96
- date: 2015-03-10
  currency: PLN
  open: 1100.0
  high: 1102.0
  low: 1099.9
  close: 1102.0
  volume: 653
  number_of_transactions: 26
  turnover: 718.37
- date: 2015-03-11
  currency: PLN
  open: 1085.0
  high: 1135.0
  low: 1085.0
  close: 1135.0
  volume: 324
  number_of_transactions: 57
  turnover: 361.4
- date: 2015-03-12
  currency: PLN
  open: 1139.95
  high: 1140.0
  low: 1129.05
  close: 1139.0
  volume: 2179
  number_of_transactions: 20
  turnover: 2473.24
- date: 2015-03-13
  currency: PLN
  open: 1139.0
  high: 1139.0
  low: 1126.0
  close: 1136.9
  volume: 249
  number_of_transactions: 16
  turnover: 281.67
- date: 2015-03-16
  currency: PLN
  open: 1136.9
  high: 1136.9
  low: 1130.0
  close: 1130.0
  volume: 714
  number_of_transactions: 13
  turnover: 811.6
- date: 2015-03-17
  currency: PLN
  open: 1135.0
  high: 1148.95
  low: 1130.05
  close: 1131.0
  volume: 23
  number_of_transactions: 12
  turnover: 26.13
- date: 2015-03-18
  currency: PLN
  open: 1145.0
  high: 1169.95
  low: 1141.0
  close: 1169.95
  volume: 155
  number_of_transactions: 38
  turnover: 178.87
- date: 2015-03-19
  currency: PLN
  open: 1160.0
  high: 1170.0
  low: 1159.0
  close: 1166.0
  volume: 55
  number_of_transactions: 24
  turnover: 64.16
- date: 2015-03-20
  currency: PLN
  open: 1190.0
  high: 1199.0
  low: 1170.0
  close: 1199.0
  volume: 526
  number_of_transactions: 72
  turnover: 621.99
- date: 2015-03-23
  currency: PLN
  open: 1200.0
  high: 1245.0
  low: 1200.0
  close: 1245.0
  volume: 746
  number_of_transactions: 70
  turnover: 917.7
- date: 2015-03-24
  currency: PLN
  open: 1245.0
  high: 1269.0
  low: 1245.0
  close: 1261.0
  volume: 439
  number_of_transactions: 57
  turnover: 553.47
- date: 2015-03-25
  currency: PLN
  open: 1261.0
  high: 1267.0
  low: 1251.1
  close: 1255.0
  volume: 361
  number_of_transactions: 38
  turnover: 455.01
- date: 2015-03-26
  currency: PLN
  open: 1250.0
  high: 1250.0
  low: 1191.05
  close: 1207.1
  volume: 284
  number_of_transactions: 73
  turnover: 342.39
- date: 2015-03-27
  currency: PLN
  open: 1195.6
  high: 1212.0
  low: 1192.0
  close: 1205.05
  volume: 47
  number_of_transactions: 20
  turnover: 56.3
- date: 2015-03-30
  currency: PLN
  open: 1212.0
  high: 1249.9
  low: 1212.0
  close: 1239.9
  volume: 41
  number_of_transactions: 15
  turnover: 50.08
- date: 2015-03-31
  currency: PLN
  open: 1248.9
  high: 1248.95
  low: 1231.15
  close: 1235.1
  volume: 239
  number_of_transactions: 23
  turnover: 296.35
- date: 2015-04-01
  currency: PLN
  open: 1236.05
  high: 1269.0
  low: 1236.05
  close: 1268.0
  volume: 153
  number_of_transactions: 44
  turnover: 191.55
- date: 2015-04-02
  currency: PLN
  open: 1269.0
  high: 1285.0
  low: 1250.05
  close: 1260.0
  volume: 266
  number_of_transactions: 46
  turnover: 336.81
- date: 2015-04-07
  currency: PLN
  open: 1266.0
  high: 1280.05
  low: 1266.0
  close: 1280.05
  volume: 168
  number_of_transactions: 42
  turnover: 213.7
- date: 2015-04-08
  currency: PLN
  open: 1289.0
  high: 1340.0
  low: 1286.05
  close: 1330.0
  volume: 2251
  number_of_transactions: 132
  turnover: 2981.95
- date: 2015-04-09
  currency: PLN
  open: 1305.0
  high: 1341.0
  low: 1305.0
  close: 1341.0
  volume: 501
  number_of_transactions: 76
  turnover: 665.28
- date: 2015-04-10
  currency: PLN
  open: 1300.65
  high: 1330.0
  low: 1300.65
  close: 1320.0
  volume: 444
  number_of_transactions: 38
  turnover: 589.13
- date: 2015-04-13
  currency: PLN
  open: 1339.7
  high: 1340.0
  low: 1300.0
  close: 1320.0
  volume: 93
  number_of_transactions: 22
  turnover: 122.48
- date: 2015-04-14
  currency: PLN
  open: 1300.15
  high: 1340.0
  low: 1300.0
  close: 1340.0
  volume: 148
  number_of_transactions: 31
  turnover: 195.36
- date: 2015-04-15
  currency: PLN
  open: 1340.0
  high: 1348.9
  low: 1330.0
  close: 1348.9
  volume: 682
  number_of_transactions: 64
  turnover: 909.06
- date: 2015-04-16
  currency: PLN
  open: 1339.95
  high: 1342.2
  low: 1326.0
  close: 1342.2
  volume: 228
  number_of_transactions: 28
  turnover: 304.55
- date: 2015-04-17
  currency: PLN
  open: 1322.0
  high: 1325.0
  low: 1322.0
  close: 1325.0
  volume: 53
  number_of_transactions: 8
  turnover: 70.14
- date: 2015-04-20
  currency: PLN
  open: 1325.0
  high: 1354.0
  low: 1325.0
  close: 1353.95
  volume: 241
  number_of_transactions: 44
  turnover: 324.0
- date: 2015-04-21
  currency: PLN
  open: 1333.0
  high: 1386.9
  low: 1333.0
  close: 1380.0
  volume: 1341
  number_of_transactions: 67
  turnover: 1825.39
- date: 2015-04-22
  currency: PLN
  open: 1381.55
  high: 1381.55
  low: 1354.0
  close: 1354.0
  volume: 94
  number_of_transactions: 19
  turnover: 128.05
- date: 2015-04-23
  currency: PLN
  open: 1340.1
  high: 1342.0
  low: 1322.5
  close: 1332.0
  volume: 39
  number_of_transactions: 24
  turnover: 52.0
- date: 2015-04-24
  currency: PLN
  open: 1332.0
  high: 1332.0
  low: 1283.0
  close: 1300.0
  volume: 902
  number_of_transactions: 173
  turnover: 1173.58
- date: 2015-04-27
  currency: PLN
  open: 1262.0
  high: 1299.0
  low: 1250.0
  close: 1250.0
  volume: 842
  number_of_transactions: 190
  turnover: 1065.32
- date: 2015-04-28
  currency: PLN
  open: 1250.0
  high: 1250.0
  low: 1231.0
  close: 1240.0
  volume: 347
  number_of_transactions: 71
  turnover: 430.99
- date: 2015-04-29
  currency: PLN
  open: 1222.0
  high: 1255.85
  low: 1222.0
  close: 1237.3
  volume: 87
  number_of_transactions: 32
  turnover: 108.01
- date: 2015-04-30
  currency: PLN
  open: 1255.95
  high: 1340.0
  low: 1255.95
  close: 1330.0
  volume: 2177
  number_of_transactions: 101
  turnover: 2828.18
- date: 2015-05-04
  currency: PLN
  open: 1330.05
  high: 1330.05
  low: 1295.0
  close: 1313.0
  volume: 134
  number_of_transactions: 39
  turnover: 176.34
- date: 2015-05-05
  currency: PLN
  open: 1310.05
  high: 1348.0
  low: 1310.05
  close: 1346.7
  volume: 232
  number_of_transactions: 42
  turnover: 310.44
- date: 2015-05-06
  currency: PLN
  open: 1350.0
  high: 1380.0
  low: 1346.0
  close: 1377.0
  volume: 330
  number_of_transactions: 37
  turnover: 447.73
- date: 2015-05-07
  currency: PLN
  open: 1370.0
  high: 1375.0
  low: 1360.0
  close: 1373.0
  volume: 1117
  number_of_transactions: 40
  turnover: 1530.53
- date: 2015-05-08
  currency: PLN
  open: 1374.95
  high: 1374.95
  low: 1351.1
  close: 1365.0
  volume: 79
  number_of_transactions: 14
  turnover: 107.54
- date: 2015-05-11
  currency: PLN
  open: 1368.95
  high: 1378.0
  low: 1365.0
  close: 1378.0
  volume: 118
  number_of_transactions: 34
  turnover: 162.0
- date: 2015-05-12
  currency: PLN
  open: 1313.1
  high: 1377.0
  low: 1313.1
  close: 1376.0
  volume: 248
  number_of_transactions: 94
  turnover: 334.62
- date: 2015-05-13
  currency: PLN
  open: 1341.65
  high: 1374.95
  low: 1341.65
  close: 1356.0
  volume: 73
  number_of_transactions: 21
  turnover: 99.05
- date: 2015-05-14
  currency: PLN
  open: 1351.55
  high: 1355.45
  low: 1320.15
  close: 1350.0
  volume: 97
  number_of_transactions: 19
  turnover: 130.6
- date: 2015-05-15
  currency: PLN
  open: 1316.05
  high: 1350.0
  low: 1315.15
  close: 1350.0
  volume: 140
  number_of_transactions: 29
  turnover: 188.16
- date: 2015-05-18
  currency: PLN
  open: 1350.0
  high: 1352.05
  low: 1350.0
  close: 1352.0
  volume: 11
  number_of_transactions: 5
  turnover: 14.87
- date: 2015-05-19
  currency: PLN
  open: 1354.05
  high: 1390.0
  low: 1350.0
  close: 1350.0
  volume: 693
  number_of_transactions: 54
  turnover: 947.35
- date: 2015-05-20
  currency: PLN
  open: 1369.95
  high: 1369.95
  low: 1336.05
  close: 1349.95
  volume: 154
  number_of_transactions: 21
  turnover: 207.82
- date: 2015-05-21
  currency: PLN
  open: 1336.05
  high: 1336.1
  low: 1320.05
  close: 1328.0
  volume: 217
  number_of_transactions: 8
  turnover: 289.88
- date: 2015-05-22
  currency: PLN
  open: 1315.05
  high: 1318.5
  low: 1313.1
  close: 1314.0
  volume: 29
  number_of_transactions: 10
  turnover: 38.13
- date: 2015-05-25
  currency: PLN
  open: 1314.0
  high: 1314.0
  low: 1285.0
  close: 1300.0
  volume: 108
  number_of_transactions: 43
  turnover: 140.68
- date: 2015-05-26
  currency: PLN
  open: 1299.95
  high: 1304.95
  low: 1275.0
  close: 1275.0
  volume: 103
  number_of_transactions: 31
  turnover: 132.84
- date: 2015-05-27
  currency: PLN
  open: 1275.0
  high: 1313.0
  low: 1275.0
  close: 1310.0
  volume: 50
  number_of_transactions: 13
  turnover: 65.29
- date: 2015-05-28
  currency: PLN
  open: 1347.95
  high: 1348.0
  low: 1323.1
  close: 1347.9
  volume: 96
  number_of_transactions: 30
  turnover: 129.16
- date: 2015-05-29
  currency: PLN
  open: 1347.55
  high: 1370.0
  low: 1347.55
  close: 1350.5
  volume: 859
  number_of_transactions: 136
  turnover: 1161.7
- date: 2015-06-01
  currency: PLN
  open: 1350.0
  high: 1385.5
  low: 1350.0
  close: 1382.95
  volume: 307
  number_of_transactions: 55
  turnover: 422.71
- date: 2015-06-02
  currency: PLN
  open: 1380.0
  high: 1388.9
  low: 1379.0
  close: 1380.0
  volume: 162
  number_of_transactions: 46
  turnover: 223.88
- date: 2015-06-03
  currency: PLN
  open: 1371.1
  high: 1386.5
  low: 1371.1
  close: 1380.0
  volume: 329
  number_of_transactions: 23
  turnover: 454.04
- date: 2015-06-05
  currency: PLN
  open: 1371.0
  high: 1379.95
  low: 1371.0
  close: 1374.0
  volume: 49
  number_of_transactions: 10
  turnover: 67.33
- date: 2015-06-08
  currency: PLN
  open: 1375.1
  high: 1375.1
  low: 1370.0
  close: 1370.0
  volume: 236
  number_of_transactions: 37
  turnover: 323.75
- date: 2015-06-09
  currency: PLN
  open: 1330.05
  high: 1360.0
  low: 1320.0
  close: 1360.0
  volume: 157
  number_of_transactions: 20
  turnover: 209.36
- date: 2015-06-10
  currency: PLN
  open: 1349.95
  high: 1350.05
  low: 1340.0
  close: 1345.0
  volume: 77
  number_of_transactions: 15
  turnover: 103.7
- date: 2015-06-11
  currency: PLN
  open: 1345.0
  high: 1345.0
  low: 1320.0
  close: 1321.0
  volume: 164
  number_of_transactions: 78
  turnover: 217.5
- date: 2015-06-12
  currency: PLN
  open: 1321.0
  high: 1340.0
  low: 1321.0
  close: 1322.0
  volume: 119
  number_of_transactions: 30
  turnover: 157.9
- date: 2015-06-15
  currency: PLN
  open: 1321.0
  high: 1326.9
  low: 1318.0
  close: 1318.0
  volume: 47
  number_of_transactions: 13
  turnover: 62.03
- date: 2015-06-16
  currency: PLN
  open: 1301.0
  high: 1305.25
  low: 1301.0
  close: 1305.0
  volume: 24
  number_of_transactions: 7
  turnover: 31.32
- date: 2015-06-17
  currency: PLN
  open: 1310.0
  high: 1315.0
  low: 1305.0
  close: 1315.0
  volume: 22
  number_of_transactions: 10
  turnover: 28.83
- date: 2015-06-18
  currency: PLN
  open: 1316.0
  high: 1326.95
  low: 1316.0
  close: 1326.8
  volume: 73
  number_of_transactions: 15
  turnover: 96.24
- date: 2015-06-19
  currency: PLN
  open: 1310.0
  high: 1319.95
  low: 1300.3
  close: 1300.3
  volume: 142
  number_of_transactions: 25
  turnover: 185.37
- date: 2015-06-22
  currency: PLN
  open: 1300.3
  high: 1319.9
  low: 1299.95
  close: 1319.9
  volume: 99
  number_of_transactions: 19
  turnover: 129.12
- date: 2015-06-23
  currency: PLN
  open: 1319.95
  high: 1326.8
  low: 1314.95
  close: 1326.8
  volume: 31
  number_of_transactions: 12
  turnover: 40.96
- date: 2015-06-24
  currency: PLN
  open: 1305.05
  high: 1329.0
  low: 1305.05
  close: 1329.0
  volume: 29
  number_of_transactions: 9
  turnover: 38.31
- date: 2015-06-25
  currency: PLN
  close: 1329.0
- date: 2015-06-26
  currency: PLN
  open: 1306.05
  high: 1326.0
  low: 1299.95
  close: 1326.0
  volume: 27
  number_of_transactions: 6
  turnover: 35.17
- date: 2015-06-29
  currency: PLN
  open: 1280.0
  high: 1296.0
  low: 1276.0
  close: 1296.0
  volume: 39
  number_of_transactions: 13
  turnover: 50.24
- date: 2015-06-30
  currency: PLN
  open: 1270.15
  high: 1274.95
  low: 1250.0
  close: 1250.0
  volume: 76
  number_of_transactions: 26
  turnover: 95.91
- date: 2015-07-01
  currency: PLN
  open: 1250.0
  high: 1250.0
  low: 1201.0
  close: 1237.0
  volume: 169
  number_of_transactions: 53
  turnover: 207.72
- date: 2015-07-02
  currency: PLN
  open: 1220.0
  high: 1252.0
  low: 1220.0
  close: 1252.0
  volume: 148
  number_of_transactions: 41
  turnover: 182.69
- date: 2015-07-03
  currency: PLN
  open: 1277.0
  high: 1296.0
  low: 1277.0
  close: 1288.95
  volume: 241
  number_of_transactions: 22
  turnover: 310.2
- date: 2015-07-06
  currency: PLN
  open: 1281.0
  high: 1281.0
  low: 1280.0
  close: 1280.0
  volume: 14
  number_of_transactions: 3
  turnover: 17.93
- date: 2015-07-07
  currency: PLN
  open: 1249.95
  high: 1294.0
  low: 1249.95
  close: 1285.5
  volume: 173
  number_of_transactions: 33
  turnover: 220.89
- date: 2015-07-08
  currency: PLN
  open: 1257.6
  high: 1275.0
  low: 1241.35
  close: 1241.35
  volume: 1025
  number_of_transactions: 21
  turnover: 1304.78
- date: 2015-07-09
  currency: PLN
  open: 1250.0
  high: 1250.0
  low: 1212.0
  close: 1212.0
  volume: 62
  number_of_transactions: 24
  turnover: 75.7
- date: 2015-07-10
  currency: PLN
  open: 1211.95
  high: 1247.95
  low: 1185.05
  close: 1235.0
  volume: 97
  number_of_transactions: 28
  turnover: 118.3
- date: 2015-07-13
  currency: PLN
  open: 1245.0
  high: 1262.05
  low: 1230.05
  close: 1260.0
  volume: 30
  number_of_transactions: 16
  turnover: 37.6
- date: 2015-07-14
  currency: PLN
  open: 1259.25
  high: 1259.3
  low: 1258.0
  close: 1259.3
  volume: 12
  number_of_transactions: 4
  turnover: 15.11
- date: 2015-07-15
  currency: PLN
  open: 1250.0
  high: 1255.0
  low: 1240.0
  close: 1255.0
  volume: 8
  number_of_transactions: 5
  turnover: 9.99
- date: 2015-07-16
  currency: PLN
  open: 1249.95
  high: 1268.0
  low: 1248.95
  close: 1268.0
  volume: 37
  number_of_transactions: 12
  turnover: 46.45
- date: 2015-07-17
  currency: PLN
  open: 1259.0
  high: 1280.0
  low: 1259.0
  close: 1280.0
  volume: 67
  number_of_transactions: 16
  turnover: 85.63
- date: 2015-07-20
  currency: PLN
  open: 1265.95
  high: 1265.95
  low: 1265.95
  close: 1265.95
  volume: 10
  number_of_transactions: 5
  turnover: 12.66
- date: 2015-07-21
  currency: PLN
  open: 1256.5
  high: 1265.0
  low: 1220.1
  close: 1230.5
  volume: 1366
  number_of_transactions: 24
  turnover: 1686.43
- date: 2015-07-22
  currency: PLN
  open: 1222.05
  high: 1222.05
  low: 1157.0
  close: 1157.0
  volume: 102
  number_of_transactions: 30
  turnover: 122.96
- date: 2015-07-23
  currency: PLN
  open: 1165.0
  high: 1220.0
  low: 1165.0
  close: 1220.0
  volume: 1704
  number_of_transactions: 19
  turnover: 2051.46
- date: 2015-07-24
  currency: PLN
  open: 1224.0
  high: 1230.0
  low: 1215.0
  close: 1230.0
  volume: 84
  number_of_transactions: 15
  turnover: 102.78
- date: 2015-07-27
  currency: PLN
  open: 1229.0
  high: 1240.0
  low: 1226.0
  close: 1240.0
  volume: 162
  number_of_transactions: 33
  turnover: 199.44
- date: 2015-07-28
  currency: PLN
  open: 1239.95
  high: 1249.9
  low: 1239.95
  close: 1249.9
  volume: 31
  number_of_transactions: 7
  turnover: 38.47
- date: 2015-07-29
  currency: PLN
  open: 1255.0
  high: 1278.95
  low: 1241.05
  close: 1250.95
  volume: 25
  number_of_transactions: 10
  turnover: 31.85
- date: 2015-07-30
  currency: PLN
  open: 1245.0
  high: 1245.0
  low: 1216.15
  close: 1235.0
  volume: 534
  number_of_transactions: 11
  turnover: 659.36
- date: 2015-07-31
  currency: PLN
  open: 1216.5
  high: 1262.8
  low: 1216.5
  close: 1255.0
  volume: 356
  number_of_transactions: 27
  turnover: 445.44
- date: 2015-08-03
  currency: PLN
  open: 1263.05
  high: 1288.95
  low: 1250.0
  close: 1270.0
  volume: 168
  number_of_transactions: 37
  turnover: 214.05
- date: 2015-08-04
  currency: PLN
  open: 1289.95
  high: 1296.0
  low: 1270.0
  close: 1270.05
  volume: 97
  number_of_transactions: 21
  turnover: 124.46
- date: 2015-08-05
  currency: PLN
  open: 1276.0
  high: 1299.0
  low: 1272.05
  close: 1299.0
  volume: 2302
  number_of_transactions: 35
  turnover: 2964.58
- date: 2015-08-06
  currency: PLN
  open: 1320.0
  high: 1320.0
  low: 1272.0
  close: 1272.0
  volume: 60
  number_of_transactions: 18
  turnover: 76.85
- date: 2015-08-07
  currency: PLN
  open: 1275.0
  high: 1300.75
  low: 1269.95
  close: 1300.0
  volume: 1154
  number_of_transactions: 53
  turnover: 1490.65
- date: 2015-08-10
  currency: PLN
  open: 1300.0
  high: 1310.0
  low: 1286.0
  close: 1307.95
  volume: 62
  number_of_transactions: 24
  turnover: 80.47
- date: 2015-08-11
  currency: PLN
  open: 1309.95
  high: 1315.0
  low: 1300.0
  close: 1315.0
  volume: 36
  number_of_transactions: 13
  turnover: 47.28
- date: 2015-08-12
  currency: PLN
  open: 1310.0
  high: 1319.0
  low: 1310.0
  close: 1319.0
  volume: 19
  number_of_transactions: 7
  turnover: 24.97
- date: 2015-08-13
  currency: PLN
  open: 1319.95
  high: 1355.0
  low: 1319.95
  close: 1354.8
  volume: 738
  number_of_transactions: 44
  turnover: 992.41
- date: 2015-08-14
  currency: PLN
  open: 1380.0
  high: 1389.0
  low: 1367.0
  close: 1370.0
  volume: 376
  number_of_transactions: 51
  turnover: 518.84
- date: 2015-08-17
  currency: PLN
  open: 1352.6
  high: 1398.0
  low: 1352.6
  close: 1395.0
  volume: 238
  number_of_transactions: 55
  turnover: 328.4
- date: 2015-08-18
  currency: PLN
  open: 1395.0
  high: 1404.95
  low: 1389.95
  close: 1404.95
  volume: 452
  number_of_transactions: 42
  turnover: 632.43
- date: 2015-08-19
  currency: PLN
  open: 1405.0
  high: 1421.35
  low: 1390.0
  close: 1421.35
  volume: 211
  number_of_transactions: 25
  turnover: 297.44
- date: 2015-08-20
  currency: PLN
  open: 1411.0
  high: 1419.8
  low: 1400.0
  close: 1419.8
  volume: 264
  number_of_transactions: 16
  turnover: 373.12
- date: 2015-08-21
  currency: PLN
  open: 1414.9
  high: 1414.9
  low: 1392.0
  close: 1395.0
  volume: 70
  number_of_transactions: 18
  turnover: 97.97
- date: 2015-08-24
  currency: PLN
  open: 1370.0
  high: 1370.0
  low: 1289.95
  close: 1300.55
  volume: 531
  number_of_transactions: 95
  turnover: 704.65
- date: 2015-08-25
  currency: PLN
  open: 1241.0
  high: 1345.25
  low: 1241.0
  close: 1327.25
  volume: 145
  number_of_transactions: 55
  turnover: 190.18
- date: 2015-08-26
  currency: PLN
  open: 1310.0
  high: 1348.95
  low: 1310.0
  close: 1315.0
  volume: 98
  number_of_transactions: 58
  turnover: 129.67
- date: 2015-08-27
  currency: PLN
  open: 1327.0
  high: 1350.0
  low: 1327.0
  close: 1331.0
  volume: 390
  number_of_transactions: 30
  turnover: 520.13
- date: 2015-08-28
  currency: PLN
  open: 1325.0
  high: 1325.0
  low: 1300.1
  close: 1300.1
  volume: 63
  number_of_transactions: 29
  turnover: 82.75
- date: 2015-08-31
  currency: PLN
  open: 1300.0
  high: 1322.0
  low: 1300.0
  close: 1322.0
  volume: 23
  number_of_transactions: 6
  turnover: 30.04
- date: 2015-09-01
  currency: PLN
  open: 1334.95
  high: 1334.95
  low: 1322.0
  close: 1322.0
  volume: 14
  number_of_transactions: 5
  turnover: 18.56
- date: 2015-09-02
  currency: PLN
  open: 1324.95
  high: 1325.0
  low: 1305.05
  close: 1305.05
  volume: 30
  number_of_transactions: 6
  turnover: 39.59
- date: 2015-09-03
  currency: PLN
  open: 1305.0
  high: 1331.0
  low: 1303.2
  close: 1330.0
  volume: 1030
  number_of_transactions: 16
  turnover: 1359.58
- date: 2015-09-04
  currency: PLN
  open: 1305.05
  high: 1320.0
  low: 1305.05
  close: 1310.0
  volume: 74
  number_of_transactions: 5
  turnover: 97.36
- date: 2015-09-07
  currency: PLN
  open: 1320.05
  high: 1325.0
  low: 1305.45
  close: 1306.0
  volume: 44
  number_of_transactions: 33
  turnover: 57.89
- date: 2015-09-08
  currency: PLN
  open: 1320.0
  high: 1320.0
  low: 1290.0
  close: 1315.0
  volume: 2109
  number_of_transactions: 37
  turnover: 2743.15
- date: 2015-09-09
  currency: PLN
  open: 1304.0
  high: 1304.0
  low: 1304.0
  close: 1304.0
  volume: 1
  number_of_transactions: 1
  turnover: 1.3
- date: 2015-09-10
  currency: PLN
  open: 1309.95
  high: 1309.95
  low: 1309.95
  close: 1309.95
  volume: 1
  number_of_transactions: 1
  turnover: 1.31
- date: 2015-09-11
  currency: PLN
  open: 1300.0
  high: 1300.0
  low: 1290.0
  close: 1299.95
  volume: 20
  number_of_transactions: 5
  turnover: 25.9
- date: 2015-09-14
  currency: PLN
  open: 1278.0
  high: 1285.2
  low: 1275.0
  close: 1285.2
  volume: 33
  number_of_transactions: 9
  turnover: 42.16
- date: 2015-09-15
  currency: PLN
  open: 1275.0
  high: 1275.0
  low: 1255.0
  close: 1255.05
  volume: 255
  number_of_transactions: 16
  turnover: 321.41
- date: 2015-09-16
  currency: PLN
  open: 1240.0
  high: 1240.0
  low: 1220.0
  close: 1228.0
  volume: 36
  number_of_transactions: 16
  turnover: 44.24
- date: 2015-09-17
  currency: PLN
  open: 1232.05
  high: 1235.0
  low: 1188.05
  close: 1221.0
  volume: 275
  number_of_transactions: 47
  turnover: 335.29
- date: 2015-09-18
  currency: PLN
  open: 1224.0
  high: 1230.0
  low: 1217.0
  close: 1217.0
  volume: 660
  number_of_transactions: 20
  turnover: 810.95
- date: 2015-09-21
  currency: PLN
  open: 1220.0
  high: 1238.0
  low: 1220.0
  close: 1238.0
  volume: 2084
  number_of_transactions: 17
  turnover: 2563.7
- date: 2015-09-22
  currency: PLN
  open: 1225.55
  high: 1240.95
  low: 1225.55
  close: 1238.0
  volume: 126
  number_of_transactions: 18
  turnover: 156.0
- date: 2015-09-23
  currency: PLN
  open: 1231.0
  high: 1240.0
  low: 1231.0
  close: 1239.0
  volume: 205
  number_of_transactions: 15
  turnover: 253.81
- date: 2015-09-24
  currency: PLN
  open: 1239.0
  high: 1250.0
  low: 1239.0
  close: 1240.0
  volume: 126
  number_of_transactions: 13
  turnover: 156.68
- date: 2015-09-25
  currency: PLN
  open: 1240.0
  high: 1250.0
  low: 1240.0
  close: 1250.0
  volume: 87
  number_of_transactions: 10
  turnover: 108.45
- date: 2015-09-28
  currency: PLN
  open: 1239.0
  high: 1250.0
  low: 1239.0
  close: 1250.0
  volume: 11
  number_of_transactions: 2
  turnover: 13.74
- date: 2015-09-29
  currency: PLN
  open: 1250.0
  high: 1273.5
  low: 1250.0
  close: 1273.5
  volume: 152
  number_of_transactions: 23
  turnover: 192.93
- date: 2015-09-30
  currency: PLN
  open: 1270.0
  high: 1273.9
  low: 1265.0
  close: 1273.9
  volume: 803
  number_of_transactions: 5
  turnover: 1019.8
- date: 2015-10-01
  currency: PLN
  open: 1279.0
  high: 1280.0
  low: 1260.0
  close: 1269.9
  volume: 39
  number_of_transactions: 11
  turnover: 49.34
- date: 2015-10-02
  currency: PLN
  open: 1270.0
  high: 1271.0
  low: 1260.0
  close: 1260.0
  volume: 86
  number_of_transactions: 13
  turnover: 108.57
- date: 2015-10-05
  currency: PLN
  open: 1275.0
  high: 1275.0
  low: 1260.0
  close: 1260.0
  volume: 306
  number_of_transactions: 5
  turnover: 385.58
- date: 2015-10-06
  currency: PLN
  open: 1240.1
  high: 1289.5
  low: 1239.95
  close: 1289.5
  volume: 125
  number_of_transactions: 29
  turnover: 158.73
- date: 2015-10-07
  currency: PLN
  open: 1290.0
  high: 1313.0
  low: 1283.7
  close: 1313.0
  volume: 37
  number_of_transactions: 14
  turnover: 48.21
- date: 2015-10-08
  currency: PLN
  open: 1315.0
  high: 1316.0
  low: 1315.0
  close: 1316.0
  volume: 11
  number_of_transactions: 5
  turnover: 14.47
- date: 2015-10-09
  currency: PLN
  open: 1280.05
  high: 1300.0
  low: 1280.05
  close: 1300.0
  volume: 6
  number_of_transactions: 2
  turnover: 7.7
- date: 2015-10-12
  currency: PLN
  open: 1312.5
  high: 1330.0
  low: 1300.0
  close: 1320.0
  volume: 95
  number_of_transactions: 28
  turnover: 125.57
- date: 2015-10-13
  currency: PLN
  open: 1301.05
  high: 1305.05
  low: 1300.0
  close: 1300.0
  volume: 25
  number_of_transactions: 8
  turnover: 32.52
- date: 2015-10-14
  currency: PLN
  open: 1290.05
  high: 1317.85
  low: 1290.05
  close: 1306.15
  volume: 11
  number_of_transactions: 3
  turnover: 14.36
- date: 2015-10-15
  currency: PLN
  close: 1306.15
- date: 2015-10-16
  currency: PLN
  open: 1310.0
  high: 1310.0
  low: 1297.9
  close: 1297.9
  volume: 45
  number_of_transactions: 6
  turnover: 58.53
- date: 2015-10-19
  currency: PLN
  open: 1300.0
  high: 1300.0
  low: 1260.05
  close: 1260.05
  volume: 53
  number_of_transactions: 12
  turnover: 67.9
- date: 2015-10-20
  currency: PLN
  open: 1270.0
  high: 1270.0
  low: 1260.0
  close: 1260.0
  volume: 450
  number_of_transactions: 16
  turnover: 569.55
- date: 2015-10-21
  currency: PLN
  open: 1260.0
  high: 1270.0
  low: 1260.0
  close: 1269.0
  volume: 15
  number_of_transactions: 5
  turnover: 18.99
- date: 2015-10-22
  currency: PLN
  open: 1260.0
  high: 1260.0
  low: 1252.05
  close: 1256.0
  volume: 30
  number_of_transactions: 8
  turnover: 37.76
- date: 2015-10-23
  currency: PLN
  open: 1277.95
  high: 1277.95
  low: 1265.05
  close: 1265.05
  volume: 40
  number_of_transactions: 8
  turnover: 50.86
- date: 2015-10-26
  currency: PLN
  open: 1275.0
  high: 1275.0
  low: 1270.0
  close: 1270.0
  volume: 22
  number_of_transactions: 6
  turnover: 28.02
- date: 2015-10-27
  currency: PLN
  open: 1270.0
  high: 1270.0
  low: 1263.0
  close: 1263.0
  volume: 12
  number_of_transactions: 6
  turnover: 15.21
- date: 2015-10-28
  currency: PLN
  open: 1263.0
  high: 1263.0
  low: 1235.0
  close: 1240.0
  volume: 48
  number_of_transactions: 22
  turnover: 59.52
- date: 2015-10-29
  currency: PLN
  open: 1220.0
  high: 1220.0
  low: 1075.0
  close: 1126.0
  volume: 7514
  number_of_transactions: 348
  turnover: 8460.53
- date: 2015-10-30
  currency: PLN
  open: 1126.0
  high: 1126.0
  low: 1061.0
  close: 1086.0
  volume: 956
  number_of_transactions: 123
  turnover: 1052.43
- date: 2015-11-02
  currency: PLN
  open: 1098.0
  high: 1099.0
  low: 1020.0
  close: 1057.0
  volume: 4073
  number_of_transactions: 169
  turnover: 4297.53
- date: 2015-11-03
  currency: PLN
  open: 1057.0
  high: 1100.0
  low: 1057.0
  close: 1095.0
  volume: 1877
  number_of_transactions: 100
  turnover: 2055.89
- date: 2015-11-04
  currency: PLN
  open: 1129.95
  high: 1129.95
  low: 1110.0
  close: 1110.0
  volume: 263
  number_of_transactions: 63
  turnover: 295.53
- date: 2015-11-05
  currency: PLN
  open: 1128.0
  high: 1128.0
  low: 1103.0
  close: 1117.0
  volume: 259
  number_of_transactions: 32
  turnover: 287.91
- date: 2015-11-06
  currency: PLN
  open: 1109.0
  high: 1110.0
  low: 1037.0
  close: 1060.0
  volume: 355
  number_of_transactions: 66
  turnover: 385.1
- date: 2015-11-09
  currency: PLN
  open: 1070.0
  high: 1150.0
  low: 1067.25
  close: 1110.0
  volume: 90
  number_of_transactions: 41
  turnover: 100.59
- date: 2015-11-10
  currency: PLN
  open: 1120.0
  high: 1125.0
  low: 1075.9
  close: 1081.0
  volume: 98
  number_of_transactions: 35
  turnover: 108.81
- date: 2015-11-12
  currency: PLN
  open: 1113.0
  high: 1113.0
  low: 1082.1
  close: 1082.5
  volume: 28
  number_of_transactions: 11
  turnover: 30.68
- date: 2015-11-13
  currency: PLN
  open: 1077.0
  high: 1082.0
  low: 1068.0
  close: 1068.0
  volume: 46
  number_of_transactions: 14
  turnover: 49.55
- date: 2015-11-16
  currency: PLN
  open: 1060.0
  high: 1060.0
  low: 1040.0
  close: 1046.0
  volume: 125
  number_of_transactions: 49
  turnover: 131.08
- date: 2015-11-17
  currency: PLN
  open: 1099.95
  high: 1099.95
  low: 1048.0
  close: 1050.0
  volume: 93
  number_of_transactions: 30
  turnover: 98.24
- date: 2015-11-18
  currency: PLN
  open: 1055.0
  high: 1060.0
  low: 1050.0
  close: 1050.0
  volume: 10
  number_of_transactions: 6
  turnover: 10.55
- date: 2015-11-19
  currency: PLN
  open: 1060.0
  high: 1080.0
  low: 1060.0
  close: 1071.0
  volume: 682
  number_of_transactions: 18
  turnover: 734.79
- date: 2015-11-20
  currency: PLN
  open: 1094.95
  high: 1094.95
  low: 1058.0
  close: 1078.95
  volume: 276
  number_of_transactions: 29
  turnover: 299.92
- date: 2015-11-23
  currency: PLN
  open: 1080.0
  high: 1080.0
  low: 1058.0
  close: 1079.95
  volume: 31
  number_of_transactions: 7
  turnover: 33.22
- date: 2015-11-24
  currency: PLN
  open: 1071.0
  high: 1071.0
  low: 1051.05
  close: 1055.1
  volume: 157
  number_of_transactions: 11
  turnover: 165.73
- date: 2015-11-25
  currency: PLN
  open: 1070.0
  high: 1070.0
  low: 1051.0
  close: 1051.05
  volume: 28
  number_of_transactions: 7
  turnover: 29.55
- date: 2015-11-26
  currency: PLN
  open: 1055.0
  high: 1057.0
  low: 1030.0
  close: 1040.0
  volume: 1626
  number_of_transactions: 45
  turnover: 1709.11
- date: 2015-11-27
  currency: PLN
  open: 1035.0
  high: 1060.0
  low: 1035.0
  close: 1060.0
  volume: 537
  number_of_transactions: 9
  turnover: 564.06
- date: 2015-11-30
  currency: PLN
  open: 1060.0
  high: 1070.0
  low: 1050.0
  close: 1051.0
  volume: 426
  number_of_transactions: 8
  turnover: 447.75
- date: 2015-12-01
  currency: PLN
  open: 1065.0
  high: 1067.0
  low: 1041.0
  close: 1041.0
  volume: 31
  number_of_transactions: 15
  turnover: 32.82
- date: 2015-12-02
  currency: PLN
  open: 1067.9
  high: 1067.9
  low: 1040.0
  close: 1040.0
  volume: 93
  number_of_transactions: 26
  turnover: 97.27
- date: 2015-12-03
  currency: PLN
  open: 1050.0
  high: 1055.0
  low: 1030.0
  close: 1030.0
  volume: 54
  number_of_transactions: 8
  turnover: 55.92
- date: 2015-12-04
  currency: PLN
  open: 1035.0
  high: 1040.0
  low: 1017.0
  close: 1017.0
  volume: 436
  number_of_transactions: 39
  turnover: 444.84
- date: 2015-12-07
  currency: PLN
  open: 1010.0
  high: 1027.0
  low: 1010.0
  close: 1012.0
  volume: 226
  number_of_transactions: 23
  turnover: 228.78
- date: 2015-12-08
  currency: PLN
  open: 1020.0
  high: 1040.0
  low: 1005.0
  close: 1025.0
  volume: 459
  number_of_transactions: 58
  turnover: 469.49
- date: 2015-12-09
  currency: PLN
  open: 1025.0
  high: 1034.4
  low: 1010.0
  close: 1034.4
  volume: 645
  number_of_transactions: 20
  turnover: 659.78
- date: 2015-12-10
  currency: PLN
  open: 1035.0
  high: 1035.0
  low: 955.1
  close: 981.05
  volume: 371
  number_of_transactions: 57
  turnover: 372.02
- date: 2015-12-11
  currency: PLN
  open: 960.0
  high: 1022.0
  low: 941.0
  close: 942.0
  volume: 1218
  number_of_transactions: 68
  turnover: 1162.05
- date: 2015-12-14
  currency: PLN
  open: 950.0
  high: 971.0
  low: 942.0
  close: 944.0
  volume: 1603
  number_of_transactions: 28
  turnover: 1516.79
- date: 2015-12-15
  currency: PLN
  open: 945.0
  high: 1013.0
  low: 944.0
  close: 1013.0
  volume: 77
  number_of_transactions: 17
  turnover: 77.22
- date: 2015-12-16
  currency: PLN
  open: 1013.0
  high: 1040.0
  low: 1000.0
  close: 1040.0
  volume: 91
  number_of_transactions: 24
  turnover: 93.37
- date: 2015-12-17
  currency: PLN
  open: 1040.0
  high: 1040.0
  low: 1000.0
  close: 1020.0
  volume: 477
  number_of_transactions: 40
  turnover: 480.8
- date: 2015-12-18
  currency: PLN
  open: 1000.0
  high: 1060.0
  low: 1000.0
  close: 1030.0
  volume: 195
  number_of_transactions: 32
  turnover: 200.42
- date: 2015-12-21
  currency: PLN
  open: 1060.0
  high: 1060.0
  low: 1005.55
  close: 1010.0
  volume: 21
  number_of_transactions: 11
  turnover: 21.76
- date: 2015-12-22
  currency: PLN
  open: 1039.2
  high: 1040.0
  low: 1013.1
  close: 1040.0
  volume: 63
  number_of_transactions: 13
  turnover: 65.47
- date: 2015-12-23
  currency: PLN
  open: 1042.0
  high: 1075.0
  low: 1020.0
  close: 1075.0
  volume: 226
  number_of_transactions: 34
  turnover: 237.63
- date: 2015-12-28
  currency: PLN
  open: 1060.0
  high: 1079.0
  low: 1056.0
  close: 1075.0
  volume: 106
  number_of_transactions: 26
  turnover: 113.13
- date: 2015-12-29
  currency: PLN
  open: 1067.0
  high: 1100.0
  low: 1067.0
  close: 1100.0
  volume: 78
  number_of_transactions: 26
  turnover: 85.38
- date: 2015-12-30
  currency: PLN
  open: 1152.05
  high: 1190.0
  low: 1137.0
  close: 1189.0
  volume: 3032
  number_of_transactions: 442
  turnover: 3538.14
- date: 2016-01-04
  currency: PLN
  open: 1180.0
  high: 1200.0
  low: 1157.0
  close: 1157.0
  volume: 360
  number_of_transactions: 49
  turnover: 419.8
- date: 2016-01-05
  currency: PLN
  open: 1164.0
  high: 1164.0
  low: 1126.0
  close: 1136.0
  volume: 75
  number_of_transactions: 24
  turnover: 85.92
- date: 2016-01-07
  currency: PLN
  open: 1119.0
  high: 1119.0
  low: 1070.0
  close: 1117.0
  volume: 973
  number_of_transactions: 78
  turnover: 1072.43
- date: 2016-01-08
  currency: PLN
  open: 1117.0
  high: 1130.0
  low: 1100.4
  close: 1130.0
  volume: 355
  number_of_transactions: 26
  turnover: 399.78
- date: 2016-01-11
  currency: PLN
  open: 1130.0
  high: 1150.0
  low: 1105.0
  close: 1113.0
  volume: 1326
  number_of_transactions: 78
  turnover: 1477.49
- date: 2016-01-12
  currency: PLN
  open: 1105.0
  high: 1105.0
  low: 1065.0
  close: 1099.0
  volume: 217
  number_of_transactions: 76
  turnover: 235.13
- date: 2016-01-13
  currency: PLN
  open: 1084.0
  high: 1090.0
  low: 1051.0
  close: 1070.0
  volume: 224
  number_of_transactions: 72
  turnover: 239.34
- date: 2016-01-14
  currency: PLN
  open: 1050.0
  high: 1059.0
  low: 1049.0
  close: 1049.0
  volume: 565
  number_of_transactions: 21
  turnover: 593.24
- date: 2016-01-15
  currency: PLN
  open: 1049.0
  high: 1049.0
  low: 1033.15
  close: 1033.25
  volume: 49
  number_of_transactions: 12
  turnover: 50.97
- date: 2016-01-18
  currency: PLN
  open: 1013.0
  high: 1038.9
  low: 1000.0
  close: 1000.0
  volume: 561
  number_of_transactions: 46
  turnover: 561.74
- date: 2016-01-19
  currency: PLN
  open: 1008.1
  high: 1016.0
  low: 1000.0
  close: 1000.0
  volume: 58
  number_of_transactions: 20
  turnover: 58.39
- date: 2016-01-20
  currency: PLN
  open: 1010.0
  high: 1010.0
  low: 996.0
  close: 1000.0
  volume: 528
  number_of_transactions: 46
  turnover: 527.97
- date: 2016-01-21
  currency: PLN
  open: 1000.0
  high: 1000.0
  low: 989.0
  close: 990.0
  volume: 141
  number_of_transactions: 24
  turnover: 140.31
- date: 2016-01-22
  currency: PLN
  open: 990.0
  high: 994.45
  low: 955.0
  close: 985.0
  volume: 1552
  number_of_transactions: 72
  turnover: 1528.59
- date: 2016-01-25
  currency: PLN
  open: 1018.0
  high: 1018.0
  low: 987.1
  close: 987.1
  volume: 1108
  number_of_transactions: 19
  turnover: 1107.91
- date: 2016-01-26
  currency: PLN
  open: 987.0
  high: 989.0
  low: 980.0
  close: 985.0
  volume: 262
  number_of_transactions: 32
  turnover: 258.08
- date: 2016-01-27
  currency: PLN
  open: 1000.0
  high: 1000.0
  low: 986.25
  close: 986.6
  volume: 17
  number_of_transactions: 7
  turnover: 16.97
- date: 2016-01-28
  currency: PLN
  open: 999.0
  high: 1026.05
  low: 991.75
  close: 999.95
  volume: 60
  number_of_transactions: 23
  turnover: 60.02
- date: 2016-01-29
  currency: PLN
  open: 1010.0
  high: 1010.0
  low: 1000.0
  close: 1000.0
  volume: 23
  number_of_transactions: 11
  turnover: 23.03
- date: 2016-02-01
  currency: PLN
  open: 1027.0
  high: 1027.0
  low: 990.0
  close: 1004.0
  volume: 1674
  number_of_transactions: 18
  turnover: 1674.13
- date: 2016-02-02
  currency: PLN
  open: 1013.0
  high: 1025.8
  low: 995.0
  close: 1024.95
  volume: 134
  number_of_transactions: 37
  turnover: 136.48
- date: 2016-02-03
  currency: PLN
  open: 1025.0
  high: 1025.0
  low: 1002.0
  close: 1003.05
  volume: 12
  number_of_transactions: 6
  turnover: 12.12
- date: 2016-02-04
  currency: PLN
  open: 1004.0
  high: 1019.0
  low: 1004.0
  close: 1015.0
  volume: 17
  number_of_transactions: 13
  turnover: 17.21
- date: 2016-02-05
  currency: PLN
  open: 1015.0
  high: 1017.0
  low: 1000.0
  close: 1003.1
  volume: 27
  number_of_transactions: 17
  turnover: 27.18
- date: 2016-02-08
  currency: PLN
  open: 1015.0
  high: 1065.65
  low: 1004.0
  close: 1065.65
  volume: 375
  number_of_transactions: 81
  turnover: 385.11
- date: 2016-02-09
  currency: PLN
  open: 1058.0
  high: 1077.9
  low: 1030.1
  close: 1030.1
  volume: 249
  number_of_transactions: 35
  turnover: 262.89
- date: 2016-02-10
  currency: PLN
  open: 1037.0
  high: 1040.0
  low: 1010.2
  close: 1012.0
  volume: 48
  number_of_transactions: 29
  turnover: 48.87
- date: 2016-02-11
  currency: PLN
  open: 1020.0
  high: 1020.0
  low: 1014.0
  close: 1014.0
  volume: 506
  number_of_transactions: 3
  turnover: 516.09
- date: 2016-02-12
  currency: PLN
  open: 1014.1
  high: 1027.0
  low: 1004.0
  close: 1006.0
  volume: 44
  number_of_transactions: 16
  turnover: 44.39
- date: 2016-02-15
  currency: PLN
  open: 1019.95
  high: 1038.0
  low: 1012.0
  close: 1012.0
  volume: 539
  number_of_transactions: 27
  turnover: 550.07
- date: 2016-02-16
  currency: PLN
  open: 1008.05
  high: 1040.0
  low: 1008.05
  close: 1021.8
  volume: 25
  number_of_transactions: 19
  turnover: 25.66
- date: 2016-02-17
  currency: PLN
  open: 1012.5
  high: 1029.95
  low: 1000.0
  close: 1020.0
  volume: 173
  number_of_transactions: 51
  turnover: 175.29
- date: 2016-02-18
  currency: PLN
  open: 1020.0
  high: 1020.0
  low: 1015.0
  close: 1020.0
  volume: 33
  number_of_transactions: 15
  turnover: 33.66
- date: 2016-02-19
  currency: PLN
  open: 1011.0
  high: 1011.0
  low: 1006.55
  close: 1006.55
  volume: 6
  number_of_transactions: 6
  turnover: 6.05
- date: 2016-02-22
  currency: PLN
  open: 1020.0
  high: 1020.0
  low: 1010.0
  close: 1019.0
  volume: 45
  number_of_transactions: 19
  turnover: 45.79
- date: 2016-02-23
  currency: PLN
  open: 1015.0
  high: 1020.0
  low: 1015.0
  close: 1019.0
  volume: 242
  number_of_transactions: 11
  turnover: 245.93
- date: 2016-02-24
  currency: PLN
  open: 1020.0
  high: 1020.0
  low: 1010.0
  close: 1010.0
  volume: 59
  number_of_transactions: 19
  turnover: 60.09
- date: 2016-02-25
  currency: PLN
  open: 1011.0
  high: 1015.0
  low: 1002.0
  close: 1002.0
  volume: 52
  number_of_transactions: 19
  turnover: 52.36
- date: 2016-02-26
  currency: PLN
  open: 1010.0
  high: 1018.95
  low: 999.0
  close: 1010.0
  volume: 120
  number_of_transactions: 41
  turnover: 120.57
- date: 2016-02-29
  currency: PLN
  open: 1010.0
  high: 1010.0
  low: 1000.0
  close: 1001.0
  volume: 99
  number_of_transactions: 26
  turnover: 99.12
- date: 2016-03-01
  currency: PLN
  open: 1010.0
  high: 1016.0
  low: 1001.0
  close: 1001.0
  volume: 16
  number_of_transactions: 11
  turnover: 16.18
- date: 2016-03-02
  currency: PLN
  open: 1015.95
  high: 1065.0
  low: 1005.0
  close: 1065.0
  volume: 265
  number_of_transactions: 55
  turnover: 277.03
- date: 2016-03-03
  currency: PLN
  open: 1062.0
  high: 1062.0
  low: 1025.0
  close: 1060.9
  volume: 36
  number_of_transactions: 25
  turnover: 37.34
- date: 2016-03-04
  currency: PLN
  open: 1059.0
  high: 1059.0
  low: 1030.0
  close: 1057.95
  volume: 22
  number_of_transactions: 14
  turnover: 23.02
- date: 2016-03-07
  currency: PLN
  open: 1041.0
  high: 1044.95
  low: 1033.0
  close: 1033.0
  volume: 44
  number_of_transactions: 15
  turnover: 45.7
- date: 2016-03-08
  currency: PLN
  open: 1035.0
  high: 1035.0
  low: 1010.0
  close: 1025.0
  volume: 126
  number_of_transactions: 24
  turnover: 129.26
- date: 2016-03-09
  currency: PLN
  open: 1033.0
  high: 1038.0
  low: 1030.0
  close: 1038.0
  volume: 16
  number_of_transactions: 11
  turnover: 16.53
- date: 2016-03-10
  currency: PLN
  open: 1048.0
  high: 1048.0
  low: 1030.1
  close: 1030.1
  volume: 89
  number_of_transactions: 14
  turnover: 92.33
- date: 2016-03-11
  currency: PLN
  open: 1047.5
  high: 1050.1
  low: 1032.0
  close: 1032.0
  volume: 52
  number_of_transactions: 11
  turnover: 54.36
- date: 2016-03-14
  currency: PLN
  open: 1032.0
  high: 1046.0
  low: 1020.0
  close: 1020.0
  volume: 173
  number_of_transactions: 27
  turnover: 177.38
- date: 2016-03-15
  currency: PLN
  open: 1025.0
  high: 1030.0
  low: 1024.0
  close: 1025.0
  volume: 48
  number_of_transactions: 8
  turnover: 49.35
- date: 2016-03-16
  currency: PLN
  open: 1022.0
  high: 1025.0
  low: 1018.0
  close: 1018.0
  volume: 20
  number_of_transactions: 9
  turnover: 20.43
- date: 2016-03-17
  currency: PLN
  open: 1017.95
  high: 1029.0
  low: 1017.95
  close: 1025.0
  volume: 81
  number_of_transactions: 12
  turnover: 83.18
- date: 2016-03-18
  currency: PLN
  open: 1024.95
  high: 1024.95
  low: 1000.0
  close: 1003.0
  volume: 2087
  number_of_transactions: 147
  turnover: 2107.71
- date: 2016-03-21
  currency: PLN
  open: 1013.9
  high: 1017.0
  low: 1004.05
  close: 1016.85
  volume: 75
  number_of_transactions: 18
  turnover: 75.88
- date: 2016-03-22
  currency: PLN
  open: 1017.0
  high: 1019.0
  low: 1008.1
  close: 1010.0
  volume: 191
  number_of_transactions: 33
  turnover: 192.91
- date: 2016-03-23
  currency: PLN
  open: 1011.0
  high: 1020.0
  low: 997.0
  close: 997.0
  volume: 198
  number_of_transactions: 55
  turnover: 199.71
- date: 2016-03-24
  currency: PLN
  open: 997.0
  high: 1009.95
  low: 990.05
  close: 995.0
  volume: 346
  number_of_transactions: 72
  turnover: 345.15
- date: 2016-03-29
  currency: PLN
  open: 1000.0
  high: 1001.0
  low: 995.0
  close: 997.05
  volume: 157
  number_of_transactions: 25
  turnover: 156.38
- date: 2016-03-30
  currency: PLN
  open: 999.45
  high: 1001.0
  low: 992.0
  close: 1000.0
  volume: 481
  number_of_transactions: 93
  turnover: 479.87
- date: 2016-03-31
  currency: PLN
  open: 1000.0
  high: 1000.0
  low: 970.0
  close: 1000.0
  volume: 2206
  number_of_transactions: 118
  turnover: 2190.78
- date: 2016-04-01
  currency: PLN
  open: 1000.0
  high: 1000.0
  low: 990.0
  close: 999.0
  volume: 719
  number_of_transactions: 56
  turnover: 716.62
- date: 2016-04-04
  currency: PLN
  open: 999.0
  high: 999.95
  low: 995.0
  close: 999.95
  volume: 8394
  number_of_transactions: 20
  turnover: 8370.83
- date: 2016-04-05
  currency: PLN
  open: 1000.05
  high: 1000.05
  low: 995.0
  close: 995.0
  volume: 100
  number_of_transactions: 28
  turnover: 99.69
- date: 2016-04-06
  currency: PLN
  open: 995.0
  high: 996.9
  low: 974.0
  close: 974.0
  volume: 140
  number_of_transactions: 30
  turnover: 137.31
- date: 2016-04-07
  currency: PLN
  open: 975.0
  high: 990.0
  low: 975.0
  close: 985.0
  volume: 45
  number_of_transactions: 18
  turnover: 44.41
- date: 2016-04-08
  currency: PLN
  open: 985.0
  high: 990.0
  low: 983.0
  close: 983.0
  volume: 35
  number_of_transactions: 14
  turnover: 34.52
- date: 2016-04-11
  currency: PLN
  open: 983.0
  high: 985.0
  low: 976.0
  close: 985.0
  volume: 101
  number_of_transactions: 14
  turnover: 99.36
- date: 2016-04-12
  currency: PLN
  open: 975.5
  high: 985.0
  low: 975.5
  close: 982.0
  volume: 1097
  number_of_transactions: 11
  turnover: 1078.88
- date: 2016-04-13
  currency: PLN
  open: 985.0
  high: 998.0
  low: 985.0
  close: 994.5
  volume: 179
  number_of_transactions: 43
  turnover: 177.88
- date: 2016-04-14
  currency: PLN
  open: 998.0
  high: 1003.0
  low: 995.0
  close: 1003.0
  volume: 414
  number_of_transactions: 86
  turnover: 413.47
- date: 2016-04-15
  currency: PLN
  open: 1008.0
  high: 1017.7
  low: 1008.0
  close: 1016.0
  volume: 703
  number_of_transactions: 75
  turnover: 713.76
- date: 2016-04-18
  currency: PLN
  open: 1016.05
  high: 1028.5
  low: 1012.0
  close: 1020.0
  volume: 692
  number_of_transactions: 107
  turnover: 705.22
- date: 2016-04-19
  currency: PLN
  open: 1028.4
  high: 1048.0
  low: 1028.4
  close: 1046.5
  volume: 319
  number_of_transactions: 81
  turnover: 331.77
- date: 2016-04-20
  currency: PLN
  open: 1047.5
  high: 1054.5
  low: 1047.0
  close: 1054.5
  volume: 209
  number_of_transactions: 42
  turnover: 219.53
- date: 2016-04-21
  currency: PLN
  open: 1059.0
  high: 1100.0
  low: 1059.0
  close: 1082.0
  volume: 472
  number_of_transactions: 113
  turnover: 511.86
- date: 2016-04-22
  currency: PLN
  open: 1095.0
  high: 1119.95
  low: 1092.05
  close: 1116.0
  volume: 547
  number_of_transactions: 86
  turnover: 603.77
- date: 2016-04-25
  currency: PLN
  open: 1116.0
  high: 1136.0
  low: 1116.0
  close: 1120.0
  volume: 72
  number_of_transactions: 32
  turnover: 80.75
- date: 2016-04-26
  currency: PLN
  open: 1121.0
  high: 1124.0
  low: 1097.0
  close: 1124.0
  volume: 271
  number_of_transactions: 57
  turnover: 301.16
- date: 2016-04-27
  currency: PLN
  open: 1124.0
  high: 1124.0
  low: 1100.05
  close: 1110.0
  volume: 73
  number_of_transactions: 14
  turnover: 81.14
- date: 2016-04-28
  currency: PLN
  open: 1110.0
  high: 1110.0
  low: 1065.15
  close: 1110.0
  volume: 320
  number_of_transactions: 66
  turnover: 348.94
- date: 2016-04-29
  currency: PLN
  open: 1110.0
  high: 1110.0
  low: 1100.0
  close: 1109.9
  volume: 539
  number_of_transactions: 17
  turnover: 593.31
- date: 2016-05-02
  currency: PLN
  open: 1100.0
  high: 1107.0
  low: 1095.0
  close: 1100.0
  volume: 92
  number_of_transactions: 20
  turnover: 101.16
- date: 2016-05-04
  currency: PLN
  open: 1076.0
  high: 1096.95
  low: 1076.0
  close: 1086.0
  volume: 23
  number_of_transactions: 11
  turnover: 25.02
- date: 2016-05-05
  currency: PLN
  open: 1080.0
  high: 1083.0
  low: 1070.0
  close: 1072.05
  volume: 52
  number_of_transactions: 15
  turnover: 55.83
- date: 2016-05-06
  currency: PLN
  open: 1071.0
  high: 1084.9
  low: 1052.0
  close: 1084.9
  volume: 76
  number_of_transactions: 24
  turnover: 80.79
- date: 2016-05-09
  currency: PLN
  open: 1083.95
  high: 1083.95
  low: 1075.0
  close: 1075.0
  volume: 38
  number_of_transactions: 9
  turnover: 40.9
- date: 2016-05-10
  currency: PLN
  open: 1066.0
  high: 1069.95
  low: 1060.0
  close: 1060.0
  volume: 38
  number_of_transactions: 16
  turnover: 40.44
- date: 2016-05-11
  currency: PLN
  open: 1080.0
  high: 1080.0
  low: 1051.0
  close: 1051.0
  volume: 7
  number_of_transactions: 5
  turnover: 7.39
- date: 2016-05-12
  currency: PLN
  open: 1051.0
  high: 1052.0
  low: 1051.0
  close: 1052.0
  volume: 3
  number_of_transactions: 2
  turnover: 3.15
- date: 2016-05-13
  currency: PLN
  open: 1050.0
  high: 1060.0
  low: 1040.0
  close: 1045.0
  volume: 90
  number_of_transactions: 25
  turnover: 94.43
- date: 2016-05-16
  currency: PLN
  open: 1050.0
  high: 1060.0
  low: 1050.0
  close: 1060.0
  volume: 14
  number_of_transactions: 9
  turnover: 14.73
- date: 2016-05-17
  currency: PLN
  open: 1065.0
  high: 1074.0
  low: 1065.0
  close: 1074.0
  volume: 28
  number_of_transactions: 6
  turnover: 29.87
- date: 2016-05-18
  currency: PLN
  open: 1074.0
  high: 1078.0
  low: 1016.9
  close: 1070.0
  volume: 282
  number_of_transactions: 31
  turnover: 297.95
- date: 2016-05-19
  currency: PLN
  open: 1065.0
  high: 1070.0
  low: 1065.0
  close: 1070.0
  volume: 52
  number_of_transactions: 7
  turnover: 55.62
- date: 2016-05-20
  currency: PLN
  open: 1068.0
  high: 1070.0
  low: 1042.0
  close: 1042.0
  volume: 72
  number_of_transactions: 12
  turnover: 75.66
- date: 2016-05-23
  currency: PLN
  open: 1041.1
  high: 1064.0
  low: 1041.1
  close: 1042.0
  volume: 8
  number_of_transactions: 7
  turnover: 8.36
- date: 2016-05-24
  currency: PLN
  open: 1064.0
  high: 1064.0
  low: 1038.05
  close: 1045.0
  volume: 52
  number_of_transactions: 17
  turnover: 54.91
- date: 2016-05-25
  currency: PLN
  open: 1048.0
  high: 1064.0
  low: 1048.0
  close: 1051.05
  volume: 47
  number_of_transactions: 17
  turnover: 49.51
- date: 2016-05-27
  currency: PLN
  open: 1048.1
  high: 1075.0
  low: 1048.0
  close: 1075.0
  volume: 42
  number_of_transactions: 16
  turnover: 44.81
- date: 2016-05-30
  currency: PLN
  open: 1072.5
  high: 1074.5
  low: 1041.5
  close: 1060.5
  volume: 58
  number_of_transactions: 40
  turnover: 61.53
- date: 2016-05-31
  currency: PLN
  open: 1058.5
  high: 1058.5
  low: 1020.0
  close: 1020.0
  volume: 48
  number_of_transactions: 22
  turnover: 49.71
- date: 2016-06-01
  currency: PLN
  open: 1029.7
  high: 1029.7
  low: 1002.15
  close: 1002.15
  volume: 109
  number_of_transactions: 38
  turnover: 110.21
- date: 2016-06-02
  currency: PLN
  open: 1001.0
  high: 1020.0
  low: 995.0
  close: 1020.0
  volume: 139
  number_of_transactions: 31
  turnover: 139.89
- date: 2016-06-03
  currency: PLN
  open: 1020.0
  high: 1074.0
  low: 1020.0
  close: 1074.0
  volume: 261
  number_of_transactions: 45
  turnover: 276.93
- date: 2016-06-06
  currency: PLN
  open: 1060.0
  high: 1074.5
  low: 1028.7
  close: 1030.0
  volume: 66
  number_of_transactions: 31
  turnover: 68.99
- date: 2016-06-07
  currency: PLN
  open: 1040.0
  high: 1042.0
  low: 1031.0
  close: 1038.0
  volume: 34
  number_of_transactions: 10
  turnover: 35.14
- date: 2016-06-08
  currency: PLN
  open: 1038.0
  high: 1040.0
  low: 1038.0
  close: 1040.0
  volume: 26
  number_of_transactions: 5
  turnover: 26.99
- date: 2016-06-09
  currency: PLN
  open: 1046.9
  high: 1047.0
  low: 1030.0
  close: 1030.5
  volume: 25
  number_of_transactions: 9
  turnover: 26.06
- date: 2016-06-10
  currency: PLN
  open: 1030.5
  high: 1040.0
  low: 1021.8
  close: 1040.0
  volume: 492
  number_of_transactions: 8
  turnover: 511.43
- date: 2016-06-13
  currency: PLN
  open: 1006.0
  high: 1030.0
  low: 1006.0
  close: 1012.0
  volume: 62
  number_of_transactions: 18
  turnover: 62.75
- date: 2016-06-14
  currency: PLN
  open: 1014.0
  high: 1015.0
  low: 1009.0
  close: 1009.0
  volume: 32
  number_of_transactions: 12
  turnover: 32.35
- date: 2016-06-15
  currency: PLN
  open: 1005.0
  high: 1005.05
  low: 999.0
  close: 1005.05
  volume: 22
  number_of_transactions: 11
  turnover: 22.07
- date: 2016-06-16
  currency: PLN
  open: 1005.0
  high: 1005.0
  low: 1003.0
  close: 1004.0
  volume: 100
  number_of_transactions: 12
  turnover: 100.45
- date: 2016-06-17
  currency: PLN
  open: 1002.0
  high: 1010.0
  low: 1002.0
  close: 1002.0
  volume: 1549
  number_of_transactions: 20
  turnover: 1564.28
- date: 2016-06-20
  currency: PLN
  open: 1010.0
  high: 1025.0
  low: 1006.7
  close: 1025.0
  volume: 6001
  number_of_transactions: 8
  turnover: 6061.15
- date: 2016-06-21
  currency: PLN
  open: 1015.0
  high: 1019.0
  low: 1015.0
  close: 1019.0
  volume: 12
  number_of_transactions: 8
  turnover: 12.2
- date: 2016-06-22
  currency: PLN
  open: 1020.0
  high: 1020.0
  low: 1015.0
  close: 1020.0
  volume: 29
  number_of_transactions: 6
  turnover: 29.47
- date: 2016-06-23
  currency: PLN
  open: 1015.1
  high: 1037.95
  low: 1015.1
  close: 1025.0
  volume: 22
  number_of_transactions: 9
  turnover: 22.63
- date: 2016-06-24
  currency: PLN
  open: 1000.0
  high: 1020.0
  low: 970.0
  close: 1014.5
  volume: 121
  number_of_transactions: 52
  turnover: 120.51
- date: 2016-06-27
  currency: PLN
  open: 1015.0
  high: 1015.0
  low: 991.05
  close: 999.0
  volume: 30
  number_of_transactions: 17
  turnover: 30.04
- date: 2016-06-28
  currency: PLN
  open: 1002.0
  high: 1011.0
  low: 993.0
  close: 993.0
  volume: 26
  number_of_transactions: 14
  turnover: 25.97
- date: 2016-06-29
  currency: PLN
  open: 1000.0
  high: 1003.95
  low: 990.0
  close: 1000.0
  volume: 66
  number_of_transactions: 22
  turnover: 65.65
- date: 2016-06-30
  currency: PLN
  open: 1010.5
  high: 1011.0
  low: 984.0
  close: 990.0
  volume: 72
  number_of_transactions: 32
  turnover: 71.57
- date: 2016-07-01
  currency: PLN
  open: 999.95
  high: 1000.0
  low: 999.1
  close: 1000.0
  volume: 6
  number_of_transactions: 4
  turnover: 6.0
- date: 2016-07-04
  currency: PLN
  open: 1000.0
  high: 1000.0
  low: 991.0
  close: 995.0
  volume: 148
  number_of_transactions: 16
  turnover: 147.21
- date: 2016-07-05
  currency: PLN
  open: 990.0
  high: 1000.0
  low: 990.0
  close: 1000.0
  volume: 105
  number_of_transactions: 9
  turnover: 104.75
- date: 2016-07-06
  currency: PLN
  open: 1000.0
  high: 1005.0
  low: 990.05
  close: 1005.0
  volume: 1021
  number_of_transactions: 8
  turnover: 1016.02
- date: 2016-07-07
  currency: PLN
  open: 1004.95
  high: 1004.95
  low: 995.0
  close: 997.0
  volume: 1040
  number_of_transactions: 20
  turnover: 1034.86
- date: 2016-07-08
  currency: PLN
  open: 996.0
  high: 997.0
  low: 990.0
  close: 990.0
  volume: 3050
  number_of_transactions: 19
  turnover: 3040.73
- date: 2016-07-11
  currency: PLN
  open: 992.0
  high: 992.0
  low: 980.0
  close: 980.0
  volume: 132
  number_of_transactions: 32
  turnover: 130.35
- date: 2016-07-12
  currency: PLN
  open: 980.0
  high: 980.0
  low: 965.1
  close: 971.0
  volume: 64
  number_of_transactions: 27
  turnover: 62.12
- date: 2016-07-13
  currency: PLN
  open: 970.1
  high: 975.0
  low: 970.1
  close: 975.0
  volume: 59
  number_of_transactions: 19
  turnover: 57.35
- date: 2016-07-14
  currency: PLN
  open: 990.0
  high: 991.4
  low: 990.0
  close: 990.0
  volume: 37
  number_of_transactions: 13
  turnover: 36.64
- date: 2016-07-15
  currency: PLN
  open: 990.0
  high: 998.0
  low: 990.0
  close: 990.0
  volume: 2924
  number_of_transactions: 13
  turnover: 2894.86
- date: 2016-07-18
  currency: PLN
  open: 993.0
  high: 993.0
  low: 981.0
  close: 983.0
  volume: 42
  number_of_transactions: 9
  turnover: 41.44
- date: 2016-07-19
  currency: PLN
  open: 970.0
  high: 998.9
  low: 970.0
  close: 975.0
  volume: 70
  number_of_transactions: 19
  turnover: 68.21
- date: 2016-07-20
  currency: PLN
  open: 982.0
  high: 984.0
  low: 973.0
  close: 973.0
  volume: 35
  number_of_transactions: 12
  turnover: 34.18
- date: 2016-07-21
  currency: PLN
  open: 987.0
  high: 987.0
  low: 974.0
  close: 978.0
  volume: 26
  number_of_transactions: 8
  turnover: 25.4
- date: 2016-07-22
  currency: PLN
  open: 978.0
  high: 986.0
  low: 975.1
  close: 975.1
  volume: 146
  number_of_transactions: 20
  turnover: 142.82
- date: 2016-07-25
  currency: PLN
  open: 977.9
  high: 984.95
  low: 973.5
  close: 976.0
  volume: 84
  number_of_transactions: 26
  turnover: 82.05
- date: 2016-07-26
  currency: PLN
  open: 980.0
  high: 984.95
  low: 976.0
  close: 983.0
  volume: 42
  number_of_transactions: 15
  turnover: 41.16
- date: 2016-07-27
  currency: PLN
  open: 977.0
  high: 977.0
  low: 966.0
  close: 969.95
  volume: 193
  number_of_transactions: 47
  turnover: 187.56
- date: 2016-07-28
  currency: PLN
  open: 970.0
  high: 970.0
  low: 940.1
  close: 945.5
  volume: 807
  number_of_transactions: 63
  turnover: 767.76
- date: 2016-07-29
  currency: PLN
  open: 950.0
  high: 950.0
  low: 923.0
  close: 930.0
  volume: 612
  number_of_transactions: 74
  turnover: 573.78
- date: 2016-08-01
  currency: PLN
  open: 963.5
  high: 963.5
  low: 903.1
  close: 938.0
  volume: 4520
  number_of_transactions: 79
  turnover: 4159.51
- date: 2016-08-02
  currency: PLN
  open: 951.0
  high: 955.8
  low: 940.0
  close: 940.0
  volume: 396
  number_of_transactions: 23
  turnover: 374.77
- date: 2016-08-03
  currency: PLN
  open: 955.45
  high: 963.7
  low: 945.0
  close: 945.0
  volume: 61
  number_of_transactions: 20
  turnover: 58.21
- date: 2016-08-04
  currency: PLN
  open: 960.65
  high: 960.7
  low: 950.0
  close: 950.0
  volume: 163
  number_of_transactions: 9
  turnover: 156.04
- date: 2016-08-05
  currency: PLN
  open: 960.0
  high: 967.0
  low: 950.0
  close: 950.0
  volume: 163
  number_of_transactions: 20
  turnover: 156.29
- date: 2016-08-08
  currency: PLN
  open: 960.0
  high: 967.0
  low: 945.5
  close: 954.0
  volume: 208
  number_of_transactions: 27
  turnover: 199.99
- date: 2016-08-09
  currency: PLN
  open: 950.0
  high: 961.9
  low: 940.0
  close: 940.0
  volume: 349
  number_of_transactions: 42
  turnover: 330.9
- date: 2016-08-10
  currency: PLN
  open: 941.0
  high: 943.0
  low: 935.0
  close: 935.0
  volume: 54
  number_of_transactions: 24
  turnover: 50.69
- date: 2016-08-11
  currency: PLN
  open: 950.0
  high: 950.0
  low: 930.0
  close: 930.0
  volume: 96
  number_of_transactions: 26
  turnover: 89.7
- date: 2016-08-12
  currency: PLN
  open: 939.0
  high: 940.0
  low: 927.0
  close: 940.0
  volume: 3124
  number_of_transactions: 51
  turnover: 2907.7
- date: 2016-08-16
  currency: PLN
  open: 940.0
  high: 950.0
  low: 935.05
  close: 950.0
  volume: 377
  number_of_transactions: 20
  turnover: 355.93
- date: 2016-08-17
  currency: PLN
  open: 949.9
  high: 950.0
  low: 940.0
  close: 940.0
  volume: 80
  number_of_transactions: 18
  turnover: 75.71
- date: 2016-08-18
  currency: PLN
  open: 933.0
  high: 933.0
  low: 912.0
  close: 917.0
  volume: 8381
  number_of_transactions: 88
  turnover: 7673.32
- date: 2016-08-19
  currency: PLN
  open: 913.1
  high: 918.0
  low: 905.0
  close: 913.0
  volume: 33377
  number_of_transactions: 79
  turnover: 30475.39
- date: 2016-08-22
  currency: PLN
  open: 915.85
  high: 933.0
  low: 913.0
  close: 913.0
  volume: 69
  number_of_transactions: 33
  turnover: 63.42
- date: 2016-08-23
  currency: PLN
  open: 929.0
  high: 945.7
  low: 917.0
  close: 917.0
  volume: 105
  number_of_transactions: 47
  turnover: 97.5
- date: 2016-08-24
  currency: PLN
  open: 920.0
  high: 940.0
  low: 920.0
  close: 920.1
  volume: 284
  number_of_transactions: 43
  turnover: 262.14
- date: 2016-08-25
  currency: PLN
  open: 919.0
  high: 929.0
  low: 919.0
  close: 920.05
  volume: 5366
  number_of_transactions: 70
  turnover: 4942.84
- date: 2016-08-26
  currency: PLN
  open: 927.95
  high: 928.0
  low: 917.0
  close: 917.0
  volume: 826
  number_of_transactions: 78
  turnover: 763.32
- date: 2016-08-29
  currency: PLN
  open: 913.75
  high: 921.0
  low: 913.75
  close: 921.0
  volume: 3094
  number_of_transactions: 11
  turnover: 2849.52
- date: 2016-08-30
  currency: PLN
  open: 921.05
  high: 924.25
  low: 906.95
  close: 906.95
  volume: 212
  number_of_transactions: 31
  turnover: 193.97
- date: 2016-08-31
  currency: PLN
  open: 910.95
  high: 910.95
  low: 850.0
  close: 885.0
  volume: 1960
  number_of_transactions: 94
  turnover: 1747.31
- date: 2016-09-01
  currency: PLN
  open: 884.95
  high: 899.5
  low: 876.0
  close: 891.0
  volume: 1073
  number_of_transactions: 28
  turnover: 955.69
- date: 2016-09-02
  currency: PLN
  open: 895.65
  high: 904.75
  low: 895.65
  close: 904.25
  volume: 60
  number_of_transactions: 24
  turnover: 53.99
- date: 2016-09-05
  currency: PLN
  open: 906.45
  high: 921.9
  low: 906.45
  close: 920.0
  volume: 71
  number_of_transactions: 22
  turnover: 64.92
- date: 2016-09-06
  currency: PLN
  open: 922.3
  high: 930.45
  low: 910.0
  close: 910.0
  volume: 91
  number_of_transactions: 34
  turnover: 83.5
- date: 2016-09-07
  currency: PLN
  open: 930.0
  high: 930.0
  low: 920.0
  close: 920.0
  volume: 51
  number_of_transactions: 12
  turnover: 47.32
- date: 2016-09-08
  currency: PLN
  open: 930.0
  high: 930.0
  low: 912.5
  close: 924.75
  volume: 30
  number_of_transactions: 8
  turnover: 27.77
- date: 2016-09-09
  currency: PLN
  open: 918.0
  high: 918.0
  low: 917.0
  close: 917.0
  volume: 1005
  number_of_transactions: 2
  turnover: 922.59
- date: 2016-09-12
  currency: PLN
  open: 917.0
  high: 917.0
  low: 890.5
  close: 891.05
  volume: 265
  number_of_transactions: 36
  turnover: 237.47
- date: 2016-09-13
  currency: PLN
  open: 910.0
  high: 910.0
  low: 905.0
  close: 905.0
  volume: 12
  number_of_transactions: 7
  turnover: 10.91
- date: 2016-09-14
  currency: PLN
  open: 900.1
  high: 910.0
  low: 889.0
  close: 910.0
  volume: 33
  number_of_transactions: 14
  turnover: 29.79
- date: 2016-09-15
  currency: PLN
  open: 900.1
  high: 910.0
  low: 895.0
  close: 910.0
  volume: 20
  number_of_transactions: 6
  turnover: 18.17
- date: 2016-09-16
  currency: PLN
  open: 909.55
  high: 910.0
  low: 891.0
  close: 891.0
  volume: 31
  number_of_transactions: 18
  turnover: 28.01
- date: 2016-09-19
  currency: PLN
  open: 892.0
  high: 900.0
  low: 878.15
  close: 899.4
  volume: 562
  number_of_transactions: 42
  turnover: 496.99
- date: 2016-09-20
  currency: PLN
  open: 895.0
  high: 910.0
  low: 895.0
  close: 910.0
  volume: 29
  number_of_transactions: 12
  turnover: 26.09
- date: 2016-09-21
  currency: PLN
  open: 905.0
  high: 908.0
  low: 886.0
  close: 894.0
  volume: 125
  number_of_transactions: 16
  turnover: 111.17
- date: 2016-09-22
  currency: PLN
  open: 894.0
  high: 904.95
  low: 875.25
  close: 879.0
  volume: 582
  number_of_transactions: 42
  turnover: 515.41
- date: 2016-09-23
  currency: PLN
  open: 876.1
  high: 884.7
  low: 857.75
  close: 870.0
  volume: 406
  number_of_transactions: 44
  turnover: 352.57
- date: 2016-09-26
  currency: PLN
  open: 870.0
  high: 874.5
  low: 853.35
  close: 853.5
  volume: 293
  number_of_transactions: 36
  turnover: 250.63
- date: 2016-09-27
  currency: PLN
  open: 853.5
  high: 870.5
  low: 853.5
  close: 863.0
  volume: 234
  number_of_transactions: 20
  turnover: 202.16
- date: 2016-09-28
  currency: PLN
  open: 860.0
  high: 868.95
  low: 856.0
  close: 856.0
  volume: 254
  number_of_transactions: 39
  turnover: 217.7
- date: 2016-09-29
  currency: PLN
  open: 856.0
  high: 873.5
  low: 850.15
  close: 850.15
  volume: 1038
  number_of_transactions: 67
  turnover: 883.81
- date: 2016-09-30
  currency: PLN
  open: 850.0
  high: 900.0
  low: 845.15
  close: 900.0
  volume: 2281
  number_of_transactions: 73
  turnover: 1947.85
- date: 2016-10-03
  currency: PLN
  open: 899.9
  high: 900.0
  low: 899.9
  close: 900.0
  volume: 21
  number_of_transactions: 9
  turnover: 18.9
- date: 2016-10-04
  currency: PLN
  open: 895.0
  high: 900.0
  low: 885.0
  close: 885.0
  volume: 1353
  number_of_transactions: 21
  turnover: 1217.04
- date: 2016-10-05
  currency: PLN
  open: 892.0
  high: 899.0
  low: 892.0
  close: 893.0
  volume: 68
  number_of_transactions: 16
  turnover: 60.7
- date: 2016-10-06
  currency: PLN
  open: 895.0
  high: 895.0
  low: 892.5
  close: 892.5
  volume: 174
  number_of_transactions: 14
  turnover: 155.41
- date: 2016-10-07
  currency: PLN
  open: 900.0
  high: 900.0
  low: 867.0
  close: 870.0
  volume: 115
  number_of_transactions: 39
  turnover: 100.83
- date: 2016-10-10
  currency: PLN
  open: 867.0
  high: 882.6
  low: 859.7
  close: 881.6
  volume: 247
  number_of_transactions: 25
  turnover: 213.23
- date: 2016-10-11
  currency: PLN
  open: 860.0
  high: 875.0
  low: 859.7
  close: 875.0
  volume: 46
  number_of_transactions: 17
  turnover: 39.64
- date: 2016-10-12
  currency: PLN
  open: 861.0
  high: 875.0
  low: 860.0
  close: 860.0
  volume: 35
  number_of_transactions: 19
  turnover: 30.22
- date: 2016-10-13
  currency: PLN
  open: 867.0
  high: 874.75
  low: 858.1
  close: 868.9
  volume: 556
  number_of_transactions: 24
  turnover: 481.29
- date: 2016-10-14
  currency: PLN
  open: 868.9
  high: 877.0
  low: 860.0
  close: 875.95
  volume: 2000
  number_of_transactions: 22
  turnover: 1735.99
- date: 2016-10-17
  currency: PLN
  open: 875.9
  high: 889.0
  low: 875.0
  close: 882.0
  volume: 926
  number_of_transactions: 37
  turnover: 819.15
- date: 2016-10-18
  currency: PLN
  open: 885.0
  high: 885.0
  low: 867.0
  close: 867.0
  volume: 120
  number_of_transactions: 18
  turnover: 105.92
- date: 2016-10-19
  currency: PLN
  open: 870.0
  high: 870.0
  low: 864.6
  close: 865.0
  volume: 2092
  number_of_transactions: 20
  turnover: 1819.86
- date: 2016-10-20
  currency: PLN
  open: 870.0
  high: 870.0
  low: 865.0
  close: 865.0
  volume: 3051
  number_of_transactions: 16
  turnover: 2639.34
- date: 2016-10-21
  currency: PLN
  open: 869.5
  high: 870.0
  low: 865.0
  close: 869.0
  volume: 73
  number_of_transactions: 13
  turnover: 63.43
- date: 2016-10-24
  currency: PLN
  open: 866.0
  high: 870.0
  low: 863.05
  close: 870.0
  volume: 38
  number_of_transactions: 18
  turnover: 32.99
- date: 2016-10-25
  currency: PLN
  open: 870.0
  high: 870.0
  low: 866.0
  close: 870.0
  volume: 80
  number_of_transactions: 6
  turnover: 69.49
- date: 2016-10-26
  currency: PLN
  open: 870.0
  high: 875.0
  low: 870.0
  close: 870.0
  volume: 1171
  number_of_transactions: 80
  turnover: 1020.85
- date: 2016-10-27
  currency: PLN
  open: 870.0
  high: 870.0
  low: 861.0
  close: 870.0
  volume: 969
  number_of_transactions: 113
  turnover: 842.96
- date: 2016-10-28
  currency: PLN
  open: 870.0
  high: 870.0
  low: 867.5
  close: 870.0
  volume: 1306
  number_of_transactions: 55
  turnover: 1133.97
- date: 2016-10-31
  currency: PLN
  open: 870.0
  high: 870.0
  low: 869.0
  close: 869.0
  volume: 210
  number_of_transactions: 49
  turnover: 182.69
- date: 2016-11-02
  currency: PLN
  open: 869.0
  high: 870.0
  low: 868.0
  close: 870.0
  volume: 3683
  number_of_transactions: 171
  turnover: 3204.06
- date: 2016-11-03
  currency: PLN
  open: 869.5
  high: 870.0
  low: 868.0
  close: 870.0
  volume: 5264
  number_of_transactions: 195
  turnover: 4579.62
- date: 2016-11-04
  currency: PLN
  open: 875.0
  high: 888.0
  low: 868.0
  close: 888.0
  volume: 2027
  number_of_transactions: 183
  turnover: 1782.01
- date: 2016-11-07
  currency: PLN
  open: 918.35
  high: 980.0
  low: 918.35
  close: 978.95
  volume: 1529
  number_of_transactions: 163
  turnover: 1454.87
- date: 2016-11-08
  currency: PLN
  open: 981.0
  high: 1000.0
  low: 970.0
  close: 998.5
  volume: 3194
  number_of_transactions: 107
  turnover: 3104.54
- date: 2016-11-09
  currency: PLN
  open: 990.5
  high: 1020.5
  low: 975.0
  close: 1019.8
  volume: 823
  number_of_transactions: 110
  turnover: 828.01
- date: 2016-11-10
  currency: PLN
  open: 1020.0
  high: 1055.0
  low: 1020.0
  close: 1038.0
  volume: 1256
  number_of_transactions: 87
  turnover: 1303.74
- date: 2016-11-14
  currency: PLN
  open: 1053.95
  high: 1053.95
  low: 1003.0
  close: 1007.05
  volume: 98
  number_of_transactions: 33
  turnover: 100.1
- date: 2016-11-15
  currency: PLN
  open: 1007.0
  high: 1007.0
  low: 985.0
  close: 997.0
  volume: 145
  number_of_transactions: 42
  turnover: 144.13
- date: 2016-11-16
  currency: PLN
  open: 990.6
  high: 997.0
  low: 990.0
  close: 997.0
  volume: 88
  number_of_transactions: 22
  turnover: 87.47
- date: 2016-11-17
  currency: PLN
  open: 985.1
  high: 1011.8
  low: 985.1
  close: 1011.8
  volume: 147
  number_of_transactions: 29
  turnover: 146.73
- date: 2016-11-18
  currency: PLN
  open: 991.0
  high: 1025.0
  low: 983.0
  close: 999.05
  volume: 61
  number_of_transactions: 13
  turnover: 61.19
- date: 2016-11-21
  currency: PLN
  open: 1000.0
  high: 1014.0
  low: 999.9
  close: 1000.05
  volume: 115
  number_of_transactions: 27
  turnover: 115.4
- date: 2016-11-22
  currency: PLN
  open: 1001.05
  high: 1026.9
  low: 1001.05
  close: 1002.2
  volume: 69
  number_of_transactions: 23
  turnover: 70.01
- date: 2016-11-23
  currency: PLN
  open: 989.0
  high: 1045.0
  low: 989.0
  close: 1030.0
  volume: 3023
  number_of_transactions: 69
  turnover: 3122.01
- date: 2016-11-24
  currency: PLN
  open: 1035.0
  high: 1050.0
  low: 1020.0
  close: 1050.0
  volume: 550
  number_of_transactions: 51
  turnover: 574.46
- date: 2016-11-25
  currency: PLN
  open: 1036.0
  high: 1047.35
  low: 1020.0
  close: 1045.0
  volume: 851
  number_of_transactions: 65
  turnover: 878.86
- date: 2016-11-28
  currency: PLN
  open: 1050.0
  high: 1061.0
  low: 1050.0
  close: 1055.0
  volume: 1223
  number_of_transactions: 81
  turnover: 1287.67
- date: 2016-11-29
  currency: PLN
  open: 1058.0
  high: 1060.4
  low: 1046.0
  close: 1055.4
  volume: 329
  number_of_transactions: 38
  turnover: 345.86
- date: 2016-11-30
  currency: PLN
  open: 1050.0
  high: 1090.0
  low: 1049.0
  close: 1060.0
  volume: 4986
  number_of_transactions: 106
  turnover: 5287.29
- date: 2016-12-01
  currency: PLN
  open: 1051.05
  high: 1070.0
  low: 1051.05
  close: 1070.0
  volume: 729
  number_of_transactions: 42
  turnover: 779.12
- date: 2016-12-02
  currency: PLN
  open: 1055.1
  high: 1070.0
  low: 1051.05
  close: 1069.8
  volume: 423
  number_of_transactions: 69
  turnover: 451.76
- date: 2016-12-05
  currency: PLN
  open: 1070.0
  high: 1070.0
  low: 1055.0
  close: 1060.25
  volume: 194
  number_of_transactions: 33
  turnover: 207.43
- date: 2016-12-06
  currency: PLN
  open: 1070.0
  high: 1080.0
  low: 1059.1
  close: 1070.0
  volume: 824
  number_of_transactions: 43
  turnover: 882.16
- date: 2016-12-07
  currency: PLN
  open: 1070.0
  high: 1070.0
  low: 1061.05
  close: 1063.95
  volume: 50
  number_of_transactions: 20
  turnover: 53.24
- date: 2016-12-08
  currency: PLN
  open: 1065.0
  high: 1095.0
  low: 1052.1
  close: 1095.0
  volume: 1035
  number_of_transactions: 64
  turnover: 1113.5
- date: 2016-12-09
  currency: PLN
  open: 1097.0
  high: 1100.0
  low: 1079.8
  close: 1084.0
  volume: 192
  number_of_transactions: 44
  turnover: 209.4
- date: 2016-12-12
  currency: PLN
  open: 1090.0
  high: 1095.0
  low: 1084.0
  close: 1084.0
  volume: 132
  number_of_transactions: 20
  turnover: 143.68
- date: 2016-12-13
  currency: PLN
  open: 1090.0
  high: 1090.0
  low: 1052.0
  close: 1083.0
  volume: 2580
  number_of_transactions: 25
  turnover: 2786.6
- date: 2016-12-14
  currency: PLN
  open: 1080.0
  high: 1090.0
  low: 1066.05
  close: 1089.0
  volume: 671
  number_of_transactions: 23
  turnover: 730.02
- date: 2016-12-15
  currency: PLN
  open: 1080.0
  high: 1080.0
  low: 1068.1
  close: 1077.95
  volume: 12
  number_of_transactions: 5
  turnover: 12.89
- date: 2016-12-16
  currency: PLN
  open: 1079.95
  high: 1090.0
  low: 1058.25
  close: 1090.0
  volume: 470
  number_of_transactions: 30
  turnover: 505.09
- date: 2016-12-19
  currency: PLN
  open: 1062.0
  high: 1080.0
  low: 1062.0
  close: 1070.0
  volume: 45
  number_of_transactions: 14
  turnover: 48.06
- date: 2016-12-20
  currency: PLN
  open: 1085.0
  high: 1089.8
  low: 1065.0
  close: 1088.0
  volume: 334
  number_of_transactions: 25
  turnover: 362.32
- date: 2016-12-21
  currency: PLN
  open: 1088.0
  high: 1090.0
  low: 1066.1
  close: 1090.0
  volume: 1033
  number_of_transactions: 35
  turnover: 1125.34
- date: 2016-12-22
  currency: PLN
  open: 1089.0
  high: 1090.0
  low: 1085.0
  close: 1090.0
  volume: 354
  number_of_transactions: 17
  turnover: 385.79
- date: 2016-12-23
  currency: PLN
  open: 1070.1
  high: 1089.25
  low: 1070.0
  close: 1089.25
  volume: 422
  number_of_transactions: 20
  turnover: 457.45
- date: 2016-12-27
  currency: PLN
  open: 1080.0
  high: 1090.0
  low: 1071.1
  close: 1077.0
  volume: 964
  number_of_transactions: 30
  turnover: 1047.98
- date: 2016-12-28
  currency: PLN
  open: 1089.0
  high: 1090.0
  low: 1075.0
  close: 1084.75
  volume: 722
  number_of_transactions: 36
  turnover: 779.45
- date: 2016-12-29
  currency: PLN
  open: 1089.0
  high: 1090.0
  low: 1075.05
  close: 1090.0
  volume: 422
  number_of_transactions: 33
  turnover: 458.6
- date: 2016-12-30
  currency: PLN
  open: 1085.0
  high: 1103.35
  low: 1082.0
  close: 1100.0
  volume: 3766
  number_of_transactions: 69
  turnover: 4123.79
- date: 2017-01-02
  currency: PLN
  open: 1090.0
  high: 1155.0
  low: 1085.0
  close: 1150.0
  volume: 1495
  number_of_transactions: 49
  turnover: 1634.61
- date: 2017-01-03
  currency: PLN
  open: 1062.1
  high: 1070.0
  low: 990.0
  close: 1035.0
  volume: 1683
  number_of_transactions: 424
  turnover: 1726.5
- date: 2017-01-04
  currency: PLN
  open: 1058.0
  high: 1058.0
  low: 1025.0
  close: 1025.25
  volume: 188
  number_of_transactions: 60
  turnover: 196.05
- date: 2017-01-05
  currency: PLN
  open: 1027.0
  high: 1035.0
  low: 1020.0
  close: 1020.0
  volume: 214
  number_of_transactions: 45
  turnover: 219.08
- date: 2017-01-09
  currency: PLN
  open: 1025.0
  high: 1025.0
  low: 1016.0
  close: 1023.5
  volume: 81
  number_of_transactions: 22
  turnover: 82.82
- date: 2017-01-10
  currency: PLN
  open: 1020.0
  high: 1032.2
  low: 1006.0
  close: 1030.0
  volume: 723
  number_of_transactions: 91
  turnover: 735.77
- date: 2017-01-11
  currency: PLN
  open: 1030.0
  high: 1050.0
  low: 1030.0
  close: 1034.55
  volume: 2767
  number_of_transactions: 77
  turnover: 2883.99
- date: 2017-01-12
  currency: PLN
  open: 1048.8
  high: 1055.0
  low: 1044.0
  close: 1053.5
  volume: 169
  number_of_transactions: 48
  turnover: 177.29
- date: 2017-01-13
  currency: PLN
  open: 1052.0
  high: 1052.0
  low: 1035.15
  close: 1041.1
  volume: 348
  number_of_transactions: 17
  turnover: 363.19
- date: 2017-01-16
  currency: PLN
  open: 1066.0
  high: 1075.0
  low: 1042.6
  close: 1055.0
  volume: 141
  number_of_transactions: 50
  turnover: 150.39
- date: 2017-01-17
  currency: PLN
  open: 1060.0
  high: 1070.0
  low: 1046.0
  close: 1070.0
  volume: 614
  number_of_transactions: 63
  turnover: 648.61
- date: 2017-01-18
  currency: PLN
  open: 1070.0
  high: 1070.0
  low: 1055.1
  close: 1056.55
  volume: 43
  number_of_transactions: 16
  turnover: 45.66
- date: 2017-01-19
  currency: PLN
  open: 1056.5
  high: 1065.2
  low: 1055.0
  close: 1065.0
  volume: 60
  number_of_transactions: 14
  turnover: 63.79
- date: 2017-01-20
  currency: PLN
  open: 1071.0
  high: 1085.0
  low: 1061.0
  close: 1083.0
  volume: 194
  number_of_transactions: 46
  turnover: 208.36
- date: 2017-01-23
  currency: PLN
  open: 1080.0
  high: 1084.5
  low: 1072.0
  close: 1084.5
  volume: 99
  number_of_transactions: 23
  turnover: 106.85
- date: 2017-01-24
  currency: PLN
  open: 1085.0
  high: 1103.0
  low: 1075.5
  close: 1102.75
  volume: 115
  number_of_transactions: 27
  turnover: 125.68
- date: 2017-01-25
  currency: PLN
  open: 1103.0
  high: 1148.0
  low: 1015.0
  close: 1120.0
  volume: 3451
  number_of_transactions: 108
  turnover: 3796.56
- date: 2017-01-26
  currency: PLN
  open: 1129.0
  high: 1130.0
  low: 1103.5
  close: 1110.0
  volume: 1603
  number_of_transactions: 31
  turnover: 1780.46
- date: 2017-01-27
  currency: PLN
  open: 1100.0
  high: 1100.0
  low: 1080.0
  close: 1080.0
  volume: 676
  number_of_transactions: 21
  turnover: 742.48
- date: 2017-01-30
  currency: PLN
  open: 1094.8
  high: 1100.0
  low: 1061.05
  close: 1100.0
  volume: 993
  number_of_transactions: 36
  turnover: 1087.74
- date: 2017-01-31
  currency: PLN
  open: 1080.1
  high: 1178.9
  low: 1080.1
  close: 1178.9
  volume: 1386
  number_of_transactions: 170
  turnover: 1577.02
- date: 2017-02-01
  currency: PLN
  open: 1175.0
  high: 1208.85
  low: 1168.0
  close: 1195.0
  volume: 333
  number_of_transactions: 80
  turnover: 397.75
- date: 2017-02-02
  currency: PLN
  open: 1190.0
  high: 1190.0
  low: 1150.1
  close: 1165.0
  volume: 307
  number_of_transactions: 68
  turnover: 361.71
- date: 2017-02-03
  currency: PLN
  open: 1160.0
  high: 1165.0
  low: 1103.0
  close: 1124.0
  volume: 624
  number_of_transactions: 105
  turnover: 717.87
- date: 2017-02-06
  currency: PLN
  open: 1130.0
  high: 1155.0
  low: 1125.0
  close: 1136.0
  volume: 137
  number_of_transactions: 59
  turnover: 156.27
- date: 2017-02-07
  currency: PLN
  open: 1141.0
  high: 1148.8
  low: 1121.05
  close: 1128.1
  volume: 73
  number_of_transactions: 37
  turnover: 82.77
- date: 2017-02-08
  currency: PLN
  open: 1144.0
  high: 1144.0
  low: 1110.0
  close: 1140.0
  volume: 184
  number_of_transactions: 73
  turnover: 207.54
- date: 2017-02-09
  currency: PLN
  open: 1148.0
  high: 1155.0
  low: 1127.0
  close: 1155.0
  volume: 507
  number_of_transactions: 102
  turnover: 582.61
- date: 2017-02-10
  currency: PLN
  open: 1142.05
  high: 1155.0
  low: 1142.0
  close: 1155.0
  volume: 405
  number_of_transactions: 67
  turnover: 466.96
- date: 2017-02-13
  currency: PLN
  open: 1154.95
  high: 1154.95
  low: 1146.0
  close: 1150.0
  volume: 139
  number_of_transactions: 27
  turnover: 159.81
- date: 2017-02-14
  currency: PLN
  open: 1139.95
  high: 1140.0
  low: 1120.0
  close: 1121.0
  volume: 1012
  number_of_transactions: 72
  turnover: 1137.33
- date: 2017-02-15
  currency: PLN
  open: 1126.9
  high: 1127.0
  low: 1113.1
  close: 1119.95
  volume: 253
  number_of_transactions: 62
  turnover: 283.14
- date: 2017-02-16
  currency: PLN
  open: 1119.95
  high: 1123.0
  low: 1110.0
  close: 1120.0
  volume: 1251
  number_of_transactions: 69
  turnover: 1399.86
- date: 2017-02-17
  currency: PLN
  open: 1112.5
  high: 1123.0
  low: 1110.0
  close: 1123.0
  volume: 4389
  number_of_transactions: 79
  turnover: 4926.8
- date: 2017-02-20
  currency: PLN
  open: 1123.0
  high: 1129.95
  low: 1110.2
  close: 1129.0
  volume: 1097
  number_of_transactions: 36
  turnover: 1234.97
- date: 2017-02-21
  currency: PLN
  open: 1130.0
  high: 1135.0
  low: 1125.55
  close: 1135.0
  volume: 1063
  number_of_transactions: 48
  turnover: 1202.62
- date: 2017-02-22
  currency: PLN
  open: 1126.0
  high: 1170.0
  low: 1120.0
  close: 1150.0
  volume: 3046
  number_of_transactions: 93
  turnover: 3439.12
- date: 2017-02-23
  currency: PLN
  open: 1123.0
  high: 1160.0
  low: 1123.0
  close: 1160.0
  volume: 388
  number_of_transactions: 69
  turnover: 447.0
- date: 2017-02-24
  currency: PLN
  open: 1160.0
  high: 1190.0
  low: 1146.1
  close: 1190.0
  volume: 593
  number_of_transactions: 86
  turnover: 693.2
- date: 2017-02-27
  currency: PLN
  open: 1190.0
  high: 1198.9
  low: 1161.5
  close: 1175.0
  volume: 425
  number_of_transactions: 44
  turnover: 501.93
- date: 2017-02-28
  currency: PLN
  open: 1170.0
  high: 1175.0
  low: 1157.5
  close: 1175.0
  volume: 1337
  number_of_transactions: 29
  turnover: 1560.59
- date: 2017-03-01
  currency: PLN
  open: 1167.0
  high: 1170.0
  low: 1161.5
  close: 1169.0
  volume: 92
  number_of_transactions: 20
  turnover: 107.59
- date: 2017-03-02
  currency: PLN
  open: 1163.0
  high: 1169.0
  low: 1140.0
  close: 1140.0
  volume: 135
  number_of_transactions: 45
  turnover: 155.88
- date: 2017-03-03
  currency: PLN
  open: 1136.5
  high: 1146.0
  low: 1126.0
  close: 1140.05
  volume: 142
  number_of_transactions: 34
  turnover: 161.65
- date: 2017-03-06
  currency: PLN
  open: 1145.95
  high: 1146.0
  low: 1140.25
  close: 1146.0
  volume: 82
  number_of_transactions: 25
  turnover: 93.67
- date: 2017-03-07
  currency: PLN
  open: 1146.0
  high: 1175.0
  low: 1140.55
  close: 1174.0
  volume: 2400
  number_of_transactions: 49
  turnover: 2784.22
- date: 2017-03-08
  currency: PLN
  open: 1170.0
  high: 1174.0
  low: 1160.0
  close: 1161.0
  volume: 1265
  number_of_transactions: 24
  turnover: 1484.58
- date: 2017-03-09
  currency: PLN
  open: 1162.55
  high: 1189.0
  low: 1160.0
  close: 1160.0
  volume: 3657
  number_of_transactions: 50
  turnover: 4292.18
- date: 2017-03-10
  currency: PLN
  open: 1145.0
  high: 1174.5
  low: 1128.0
  close: 1174.5
  volume: 11635
  number_of_transactions: 75
  turnover: 13492.88
- date: 2017-03-13
  currency: PLN
  open: 1164.05
  high: 1189.0
  low: 1162.2
  close: 1189.0
  volume: 187
  number_of_transactions: 34
  turnover: 220.38
- date: 2017-03-14
  currency: PLN
  open: 1187.95
  high: 1187.95
  low: 1176.2
  close: 1185.0
  volume: 63
  number_of_transactions: 22
  turnover: 74.48
- date: 2017-03-15
  currency: PLN
  open: 1187.9
  high: 1187.9
  low: 1168.0
  close: 1173.0
  volume: 112
  number_of_transactions: 29
  turnover: 131.93
- date: 2017-03-16
  currency: PLN
  open: 1173.0
  high: 1187.9
  low: 1173.0
  close: 1187.9
  volume: 368
  number_of_transactions: 47
  turnover: 436.97
- date: 2017-03-17
  currency: PLN
  open: 1159.0
  high: 1159.0
  low: 1082.0
  close: 1098.9
  volume: 1753
  number_of_transactions: 277
  turnover: 1944.65
- date: 2017-03-20
  currency: PLN
  open: 1090.0
  high: 1090.0
  low: 1052.6
  close: 1078.9
  volume: 819
  number_of_transactions: 180
  turnover: 872.25
- date: 2017-03-21
  currency: PLN
  open: 1078.9
  high: 1078.9
  low: 1030.0
  close: 1040.0
  volume: 573
  number_of_transactions: 128
  turnover: 599.19
- date: 2017-03-22
  currency: PLN
  open: 1030.0
  high: 1030.0
  low: 999.0
  close: 1020.0
  volume: 1283
  number_of_transactions: 242
  turnover: 1289.84
- date: 2017-03-23
  currency: PLN
  open: 1020.0
  high: 1050.0
  low: 1019.95
  close: 1050.0
  volume: 209
  number_of_transactions: 75
  turnover: 216.56
- date: 2017-03-24
  currency: PLN
  open: 1062.0
  high: 1065.0
  low: 1040.0
  close: 1065.0
  volume: 326
  number_of_transactions: 106
  turnover: 344.22
- date: 2017-03-27
  currency: PLN
  open: 1068.9
  high: 1068.9
  low: 1041.2
  close: 1054.8
  volume: 271
  number_of_transactions: 87
  turnover: 284.15
- date: 2017-03-28
  currency: PLN
  open: 1054.75
  high: 1054.75
  low: 1022.0
  close: 1032.8
  volume: 248
  number_of_transactions: 73
  turnover: 257.24
- date: 2017-03-29
  currency: PLN
  open: 1030.0
  high: 1045.0
  low: 1016.0
  close: 1042.0
  volume: 248
  number_of_transactions: 59
  turnover: 254.74
- date: 2017-03-30
  currency: PLN
  open: 1043.0
  high: 1043.0
  low: 1010.0
  close: 1010.0
  volume: 2073
  number_of_transactions: 100
  turnover: 2130.7
- date: 2017-03-31
  currency: PLN
  open: 992.0
  high: 1039.0
  low: 988.0
  close: 1030.0
  volume: 2989
  number_of_transactions: 83
  turnover: 2989.29
- date: 2017-04-03
  currency: PLN
  open: 1030.0
  high: 1034.95
  low: 1029.0
  close: 1029.0
  volume: 43
  number_of_transactions: 14
  turnover: 44.3
- date: 2017-04-04
  currency: PLN
  open: 1029.0
  high: 1029.0
  low: 985.0
  close: 985.0
  volume: 731
  number_of_transactions: 170
  turnover: 730.6
- date: 2017-04-05
  currency: PLN
  open: 980.4
  high: 984.0
  low: 949.0
  close: 950.0
  volume: 813
  number_of_transactions: 163
  turnover: 780.18
- date: 2017-04-06
  currency: PLN
  open: 950.0
  high: 970.0
  low: 950.0
  close: 952.5
  volume: 372
  number_of_transactions: 79
  turnover: 357.86
- date: 2017-04-07
  currency: PLN
  open: 960.0
  high: 1000.0
  low: 949.0
  close: 1000.0
  volume: 2593
  number_of_transactions: 110
  turnover: 2490.39
- date: 2017-04-10
  currency: PLN
  open: 1008.95
  high: 1008.95
  low: 956.6
  close: 965.0
  volume: 676
  number_of_transactions: 78
  turnover: 654.59
- date: 2017-04-11
  currency: PLN
  open: 981.9
  high: 985.0
  low: 970.0
  close: 970.0
  volume: 144
  number_of_transactions: 53
  turnover: 140.59
- date: 2017-04-12
  currency: PLN
  open: 965.0
  high: 972.4
  low: 950.0
  close: 955.0
  volume: 669
  number_of_transactions: 72
  turnover: 638.92
- date: 2017-04-13
  currency: PLN
  open: 951.0
  high: 972.0
  low: 951.0
  close: 965.0
  volume: 60
  number_of_transactions: 22
  turnover: 57.63
- date: 2017-04-18
  currency: PLN
  open: 966.0
  high: 972.4
  low: 955.0
  close: 967.0
  volume: 120
  number_of_transactions: 42
  turnover: 115.99
- date: 2017-04-19
  currency: PLN
  open: 967.0
  high: 999.85
  low: 960.0
  close: 999.0
  volume: 1455
  number_of_transactions: 87
  turnover: 1444.59
- date: 2017-04-20
  currency: PLN
  open: 998.0
  high: 1004.0
  low: 997.0
  close: 998.0
  volume: 283
  number_of_transactions: 62
  turnover: 283.11
- date: 2017-04-21
  currency: PLN
  open: 998.0
  high: 1040.0
  low: 998.0
  close: 1020.0
  volume: 4581
  number_of_transactions: 177
  turnover: 4655.18
- date: 2017-04-24
  currency: PLN
  open: 1027.0
  high: 1036.0
  low: 1008.0
  close: 1035.0
  volume: 4228
  number_of_transactions: 88
  turnover: 4294.4
- date: 2017-04-25
  currency: PLN
  open: 1035.0
  high: 1049.0
  low: 1031.1
  close: 1043.0
  volume: 1678
  number_of_transactions: 107
  turnover: 1745.35
- date: 2017-04-26
  currency: PLN
  open: 1043.0
  high: 1060.0
  low: 1022.1
  close: 1050.0
  volume: 1260
  number_of_transactions: 109
  turnover: 1319.31
- date: 2017-04-27
  currency: PLN
  open: 1081.0
  high: 1095.0
  low: 1071.0
  close: 1095.0
  volume: 7962
  number_of_transactions: 161
  turnover: 8561.88
- date: 2017-04-28
  currency: PLN
  open: 1098.0
  high: 1119.0
  low: 1095.0
  close: 1100.0
  volume: 606
  number_of_transactions: 118
  turnover: 672.38
- date: 2017-05-02
  currency: PLN
  open: 1105.0
  high: 1118.0
  low: 1105.0
  close: 1118.0
  volume: 175
  number_of_transactions: 50
  turnover: 195.22
- date: 2017-05-04
  currency: PLN
  open: 1118.0
  high: 1118.0
  low: 1071.1
  close: 1100.0
  volume: 1110
  number_of_transactions: 132
  turnover: 1222.16
- date: 2017-05-05
  currency: PLN
  open: 1116.9
  high: 1116.9
  low: 1088.5
  close: 1095.0
  volume: 52
  number_of_transactions: 25
  turnover: 57.12
- date: 2017-05-08
  currency: PLN
  open: 1099.5
  high: 1118.0
  low: 1099.5
  close: 1118.0
  volume: 199
  number_of_transactions: 45
  turnover: 220.71
- date: 2017-05-09
  currency: PLN
  open: 1118.0
  high: 1118.0
  low: 1107.05
  close: 1116.0
  volume: 27
  number_of_transactions: 16
  turnover: 30.07
- date: 2017-05-10
  currency: PLN
  open: 1115.0
  high: 1115.0
  low: 1100.25
  close: 1115.0
  volume: 82
  number_of_transactions: 25
  turnover: 91.2
- date: 2017-05-11
  currency: PLN
  open: 1114.95
  high: 1115.0
  low: 1100.75
  close: 1105.0
  volume: 95
  number_of_transactions: 45
  turnover: 105.28
- date: 2017-05-12
  currency: PLN
  open: 1117.95
  high: 1117.95
  low: 1100.05
  close: 1110.0
  volume: 112
  number_of_transactions: 22
  turnover: 123.83
- date: 2017-05-15
  currency: PLN
  open: 1110.0
  high: 1110.0
  low: 1082.15
  close: 1091.9
  volume: 195
  number_of_transactions: 57
  turnover: 212.78
- date: 2017-05-16
  currency: PLN
  open: 1082.05
  high: 1112.0
  low: 1077.4
  close: 1112.0
  volume: 110
  number_of_transactions: 32
  turnover: 119.5
- date: 2017-05-17
  currency: PLN
  open: 1080.0
  high: 1097.9
  low: 1080.0
  close: 1097.8
  volume: 66
  number_of_transactions: 36
  turnover: 71.89
- date: 2017-05-18
  currency: PLN
  open: 1085.05
  high: 1095.0
  low: 1085.0
  close: 1085.0
  volume: 133
  number_of_transactions: 40
  turnover: 144.6
- date: 2017-05-19
  currency: PLN
  open: 1086.05
  high: 1098.0
  low: 1085.0
  close: 1097.5
  volume: 103
  number_of_transactions: 37
  turnover: 112.32
- date: 2017-05-22
  currency: PLN
  open: 1096.0
  high: 1110.0
  low: 1085.0
  close: 1107.9
  volume: 312
  number_of_transactions: 53
  turnover: 343.25
- date: 2017-05-23
  currency: PLN
  open: 1110.0
  high: 1115.85
  low: 1086.0
  close: 1112.0
  volume: 111
  number_of_transactions: 39
  turnover: 122.66
- date: 2017-05-24
  currency: PLN
  open: 1092.0
  high: 1100.0
  low: 1085.0
  close: 1100.0
  volume: 326
  number_of_transactions: 56
  turnover: 356.44
- date: 2017-05-25
  currency: PLN
  open: 1110.0
  high: 1125.0
  low: 1110.0
  close: 1125.0
  volume: 369
  number_of_transactions: 45
  turnover: 413.26
- date: 2017-05-26
  currency: PLN
  open: 1115.0
  high: 1120.0
  low: 1104.5
  close: 1108.0
  volume: 97
  number_of_transactions: 32
  turnover: 107.74
- date: 2017-05-29
  currency: PLN
  open: 1093.0
  high: 1125.0
  low: 1090.0
  close: 1125.0
  volume: 147
  number_of_transactions: 36
  turnover: 163.01
- date: 2017-05-30
  currency: PLN
  open: 1109.1
  high: 1160.0
  low: 1105.0
  close: 1160.0
  volume: 384
  number_of_transactions: 66
  turnover: 435.58
- date: 2017-05-31
  currency: PLN
  open: 1140.0
  high: 1194.95
  low: 1140.0
  close: 1194.95
  volume: 414
  number_of_transactions: 103
  turnover: 487.89
- date: 2017-06-01
  currency: PLN
  open: 1189.95
  high: 1189.95
  low: 1170.0
  close: 1189.0
  volume: 1204
  number_of_transactions: 84
  turnover: 1431.58
- date: 2017-06-02
  currency: PLN
  open: 1187.0
  high: 1189.0
  low: 1177.0
  close: 1180.0
  volume: 294
  number_of_transactions: 19
  turnover: 349.33
- date: 2017-06-05
  currency: PLN
  open: 1163.0
  high: 1174.0
  low: 1156.1
  close: 1174.0
  volume: 52
  number_of_transactions: 15
  turnover: 60.63
- date: 2017-06-06
  currency: PLN
  open: 1157.0
  high: 1168.9
  low: 1157.0
  close: 1167.0
  volume: 20
  number_of_transactions: 10
  turnover: 23.23
- date: 2017-06-07
  currency: PLN
  open: 1174.0
  high: 1174.0
  low: 1111.1
  close: 1145.0
  volume: 542
  number_of_transactions: 110
  turnover: 616.61
- date: 2017-06-08
  currency: PLN
  open: 1144.0
  high: 1159.7
  low: 1140.0
  close: 1140.0
  volume: 300
  number_of_transactions: 24
  turnover: 342.21
- date: 2017-06-09
  currency: PLN
  open: 1135.0
  high: 1164.0
  low: 1125.1
  close: 1164.0
  volume: 41
  number_of_transactions: 16
  turnover: 47.1
- date: 2017-06-12
  currency: PLN
  open: 1150.1
  high: 1179.9
  low: 1150.0
  close: 1168.0
  volume: 387
  number_of_transactions: 21
  turnover: 453.88
- date: 2017-06-13
  currency: PLN
  open: 1180.0
  high: 1180.0
  low: 1163.0
  close: 1175.0
  volume: 21
  number_of_transactions: 8
  turnover: 24.52
- date: 2017-06-14
  currency: PLN
  open: 1153.0
  high: 1170.0
  low: 1146.1
  close: 1170.0
  volume: 34
  number_of_transactions: 15
  turnover: 39.47
- date: 2017-06-16
  currency: PLN
  open: 1180.0
  high: 1182.0
  low: 1160.5
  close: 1180.0
  volume: 248
  number_of_transactions: 31
  turnover: 291.65
- date: 2017-06-19
  currency: PLN
  open: 1180.0
  high: 1194.95
  low: 1180.0
  close: 1182.2
  volume: 201
  number_of_transactions: 43
  turnover: 238.16
- date: 2017-06-20
  currency: PLN
  open: 1182.2
  high: 1195.0
  low: 1180.15
  close: 1180.15
  volume: 30
  number_of_transactions: 11
  turnover: 35.49
- date: 2017-06-21
  currency: PLN
  open: 1180.0
  high: 1195.0
  low: 1180.0
  close: 1191.95
  volume: 73
  number_of_transactions: 23
  turnover: 86.91
- date: 2017-06-22
  currency: PLN
  open: 1190.0
  high: 1190.0
  low: 1190.0
  close: 1190.0
  volume: 38
  number_of_transactions: 10
  turnover: 45.22
- date: 2017-06-23
  currency: PLN
  open: 1189.0
  high: 1194.0
  low: 1189.0
  close: 1194.0
  volume: 50
  number_of_transactions: 17
  turnover: 59.57
- date: 2017-06-26
  currency: PLN
  open: 1194.0
  high: 1194.0
  low: 1171.1
  close: 1175.0
  volume: 115
  number_of_transactions: 48
  turnover: 135.92
- date: 2017-06-27
  currency: PLN
  open: 1171.0
  high: 1193.95
  low: 1171.0
  close: 1188.0
  volume: 159
  number_of_transactions: 48
  turnover: 187.69
- date: 2017-06-28
  currency: PLN
  open: 1188.0
  high: 1194.0
  low: 1182.0
  close: 1194.0
  volume: 241
  number_of_transactions: 27
  turnover: 287.42
- date: 2017-06-29
  currency: PLN
  open: 1184.0
  high: 1195.0
  low: 1177.0
  close: 1195.0
  volume: 469
  number_of_transactions: 82
  turnover: 556.39
- date: 2017-06-30
  currency: PLN
  open: 1190.0
  high: 1195.0
  low: 1180.0
  close: 1180.0
  volume: 194
  number_of_transactions: 41
  turnover: 230.7
- date: 2017-07-03
  currency: PLN
  open: 1180.0
  high: 1194.95
  low: 1175.0
  close: 1178.0
  volume: 113
  number_of_transactions: 30
  turnover: 133.48
- date: 2017-07-04
  currency: PLN
  open: 1167.0
  high: 1175.0
  low: 1148.0
  close: 1150.0
  volume: 138
  number_of_transactions: 43
  turnover: 159.4
- date: 2017-07-05
  currency: PLN
  open: 1150.0
  high: 1175.0
  low: 1150.0
  close: 1175.0
  volume: 58
  number_of_transactions: 30
  turnover: 67.07
- date: 2017-07-06
  currency: PLN
  open: 1155.0
  high: 1190.0
  low: 1155.0
  close: 1188.0
  volume: 914
  number_of_transactions: 26
  turnover: 1078.85
- date: 2017-07-07
  currency: PLN
  open: 1180.0
  high: 1190.0
  low: 1165.0
  close: 1168.0
  volume: 180
  number_of_transactions: 39
  turnover: 211.01
- date: 2017-07-10
  currency: PLN
  open: 1168.0
  high: 1168.0
  low: 1160.0
  close: 1160.0
  volume: 28
  number_of_transactions: 5
  turnover: 32.69
- date: 2017-07-11
  currency: PLN
  open: 1160.0
  high: 1160.0
  low: 1150.0
  close: 1150.0
  volume: 54
  number_of_transactions: 12
  turnover: 62.16
- date: 2017-07-12
  currency: PLN
  open: 1150.0
  high: 1170.0
  low: 1150.0
  close: 1165.0
  volume: 138
  number_of_transactions: 16
  turnover: 159.49
- date: 2017-07-13
  currency: PLN
  open: 1160.0
  high: 1160.0
  low: 1160.0
  close: 1160.0
  volume: 21
  number_of_transactions: 1
  turnover: 24.36
- date: 2017-07-14
  currency: PLN
  open: 1160.0
  high: 1165.0
  low: 1140.2
  close: 1165.0
  volume: 213
  number_of_transactions: 17
  turnover: 247.0
- date: 2017-07-17
  currency: PLN
  open: 1152.1
  high: 1170.0
  low: 1152.1
  close: 1170.0
  volume: 28
  number_of_transactions: 6
  turnover: 32.49
- date: 2017-07-18
  currency: PLN
  open: 1151.05
  high: 1169.95
  low: 1151.05
  close: 1169.95
  volume: 22
  number_of_transactions: 4
  turnover: 25.61
- date: 2017-07-19
  currency: PLN
  open: 1160.0
  high: 1194.9
  low: 1140.55
  close: 1194.9
  volume: 165
  number_of_transactions: 48
  turnover: 193.05
- date: 2017-07-20
  currency: PLN
  open: 1190.0
  high: 1190.0
  low: 1163.5
  close: 1172.95
  volume: 203
  number_of_transactions: 20
  turnover: 237.79
- date: 2017-07-21
  currency: PLN
  open: 1150.6
  high: 1159.0
  low: 1130.0
  close: 1140.0
  volume: 454
  number_of_transactions: 68
  turnover: 519.03
- date: 2017-07-24
  currency: PLN
  open: 1143.0
  high: 1144.0
  low: 1120.0
  close: 1143.9
  volume: 78
  number_of_transactions: 29
  turnover: 88.31
- date: 2017-07-25
  currency: PLN
  open: 1133.0
  high: 1194.0
  low: 1128.0
  close: 1194.0
  volume: 514
  number_of_transactions: 53
  turnover: 597.91
- date: 2017-07-26
  currency: PLN
  open: 1141.0
  high: 1190.0
  low: 1141.0
  close: 1151.95
  volume: 393
  number_of_transactions: 76
  turnover: 454.02
- date: 2017-07-27
  currency: PLN
  open: 1152.0
  high: 1170.0
  low: 1146.0
  close: 1153.0
  volume: 409
  number_of_transactions: 65
  turnover: 472.66
- date: 2017-07-28
  currency: PLN
  open: 1145.0
  high: 1175.0
  low: 1137.0
  close: 1143.0
  volume: 458
  number_of_transactions: 61
  turnover: 522.86
- date: 2017-07-31
  currency: PLN
  open: 1154.5
  high: 1154.5
  low: 1120.0
  close: 1124.45
  volume: 1978
  number_of_transactions: 197
  turnover: 2226.23
- date: 2017-08-01
  currency: PLN
  open: 1119.0
  high: 1138.9
  low: 1119.0
  close: 1133.9
  volume: 157
  number_of_transactions: 49
  turnover: 177.35
- date: 2017-08-02
  currency: PLN
  open: 1150.0
  high: 1150.0
  low: 1143.0
  close: 1146.0
  volume: 105
  number_of_transactions: 29
  turnover: 120.5
- date: 2017-08-03
  currency: PLN
  open: 1146.0
  high: 1180.0
  low: 1125.0
  close: 1125.0
  volume: 1383
  number_of_transactions: 92
  turnover: 1569.93
- date: 2017-08-04
  currency: PLN
  open: 1129.0
  high: 1139.95
  low: 1120.1
  close: 1137.0
  volume: 2055
  number_of_transactions: 32
  turnover: 2322.21
- date: 2017-08-07
  currency: PLN
  open: 1130.0
  high: 1130.0
  low: 1122.1
  close: 1123.0
  volume: 24
  number_of_transactions: 12
  turnover: 26.99
- date: 2017-08-08
  currency: PLN
  open: 1123.0
  high: 1130.0
  low: 1110.0
  close: 1121.9
  volume: 276
  number_of_transactions: 42
  turnover: 308.31
- date: 2017-08-09
  currency: PLN
  open: 1121.9
  high: 1121.9
  low: 1111.0
  close: 1118.95
  volume: 43
  number_of_transactions: 14
  turnover: 47.99
- date: 2017-08-10
  currency: PLN
  open: 1115.05
  high: 1137.0
  low: 1115.0
  close: 1137.0
  volume: 253
  number_of_transactions: 19
  turnover: 286.38
- date: 2017-08-11
  currency: PLN
  open: 1136.95
  high: 1137.0
  low: 1114.0
  close: 1130.0
  volume: 165
  number_of_transactions: 22
  turnover: 186.42
- date: 2017-08-14
  currency: PLN
  open: 1114.15
  high: 1115.15
  low: 1105.0
  close: 1105.0
  volume: 210
  number_of_transactions: 32
  turnover: 233.59
- date: 2017-08-16
  currency: PLN
  open: 1106.0
  high: 1106.0
  low: 1100.0
  close: 1100.0
  volume: 59
  number_of_transactions: 22
  turnover: 65.04
- date: 2017-08-17
  currency: PLN
  open: 1095.0
  high: 1100.0
  low: 1090.0
  close: 1090.0
  volume: 55
  number_of_transactions: 23
  turnover: 60.09
- date: 2017-08-18
  currency: PLN
  open: 1098.95
  high: 1100.0
  low: 1098.0
  close: 1098.0
  volume: 53
  number_of_transactions: 12
  turnover: 58.26
- date: 2017-08-21
  currency: PLN
  open: 1100.0
  high: 1100.0
  low: 1095.0
  close: 1095.0
  volume: 17
  number_of_transactions: 7
  turnover: 18.63
- date: 2017-08-22
  currency: PLN
  open: 1080.0
  high: 1080.0
  low: 1028.7
  close: 1030.0
  volume: 418
  number_of_transactions: 126
  turnover: 434.31
- date: 2017-08-23
  currency: PLN
  open: 1034.0
  high: 1034.0
  low: 981.0
  close: 1000.0
  volume: 1355
  number_of_transactions: 143
  turnover: 1344.87
- date: 2017-08-24
  currency: PLN
  open: 994.0
  high: 1000.0
  low: 988.0
  close: 990.0
  volume: 589
  number_of_transactions: 44
  turnover: 583.13
- date: 2017-08-25
  currency: PLN
  open: 987.95
  high: 990.0
  low: 987.5
  close: 987.5
  volume: 182
  number_of_transactions: 39
  turnover: 179.82
- date: 2017-08-28
  currency: PLN
  open: 990.0
  high: 995.0
  low: 987.0
  close: 994.9
  volume: 139
  number_of_transactions: 29
  turnover: 138.25
- date: 2017-08-29
  currency: PLN
  open: 999.0
  high: 999.0
  low: 975.0
  close: 990.0
  volume: 2073
  number_of_transactions: 61
  turnover: 2026.25
- date: 2017-08-30
  currency: PLN
  open: 989.0
  high: 998.5
  low: 979.0
  close: 984.0
  volume: 334
  number_of_transactions: 33
  turnover: 330.6
- date: 2017-08-31
  currency: PLN
  open: 985.0
  high: 990.0
  low: 985.0
  close: 985.0
  volume: 157
  number_of_transactions: 23
  turnover: 155.26
- date: 2017-09-01
  currency: PLN
  open: 990.0
  high: 1000.0
  low: 984.0
  close: 985.0
  volume: 165
  number_of_transactions: 44
  turnover: 163.61
- date: 2017-09-04
  currency: PLN
  open: 982.0
  high: 995.0
  low: 982.0
  close: 989.75
  volume: 7258
  number_of_transactions: 53
  turnover: 7181.99
- date: 2017-09-05
  currency: PLN
  open: 989.75
  high: 994.0
  low: 985.0
  close: 990.0
  volume: 284
  number_of_transactions: 34
  turnover: 282.09
- date: 2017-09-06
  currency: PLN
  open: 1000.0
  high: 1000.0
  low: 988.0
  close: 989.0
  volume: 190
  number_of_transactions: 30
  turnover: 188.42
- date: 2017-09-07
  currency: PLN
  open: 989.95
  high: 1010.05
  low: 985.0
  close: 990.0
  volume: 197
  number_of_transactions: 46
  turnover: 196.28
- date: 2017-09-08
  currency: PLN
  open: 990.0
  high: 1015.0
  low: 990.0
  close: 1009.0
  volume: 1685
  number_of_transactions: 47
  turnover: 1698.12
- date: 2017-09-11
  currency: PLN
  open: 1005.8
  high: 1020.0
  low: 1005.8
  close: 1007.0
  volume: 454
  number_of_transactions: 49
  turnover: 459.01
- date: 2017-09-12
  currency: PLN
  open: 1010.05
  high: 1013.5
  low: 997.5
  close: 1013.5
  volume: 68
  number_of_transactions: 24
  turnover: 68.45
- date: 2017-09-13
  currency: PLN
  open: 1017.0
  high: 1017.0
  low: 1002.0
  close: 1002.0
  volume: 99
  number_of_transactions: 28
  turnover: 99.78
- date: 2017-09-14
  currency: PLN
  open: 1001.0
  high: 1005.0
  low: 1001.0
  close: 1002.0
  volume: 48
  number_of_transactions: 16
  turnover: 48.09
- date: 2017-09-15
  currency: PLN
  open: 1002.0
  high: 1009.95
  low: 996.0
  close: 996.0
  volume: 214
  number_of_transactions: 33
  turnover: 214.75
- date: 2017-09-18
  currency: PLN
  open: 996.0
  high: 1004.9
  low: 996.0
  close: 999.0
  volume: 18
  number_of_transactions: 9
  turnover: 17.99
- date: 2017-09-19
  currency: PLN
  open: 999.0
  high: 1000.0
  low: 990.0
  close: 993.7
  volume: 196
  number_of_transactions: 33
  turnover: 195.04
- date: 2017-09-20
  currency: PLN
  open: 993.65
  high: 1012.7
  low: 990.1
  close: 990.1
  volume: 256
  number_of_transactions: 24
  turnover: 256.21
- date: 2017-09-21
  currency: PLN
  open: 993.0
  high: 1001.95
  low: 986.1
  close: 994.95
  volume: 608
  number_of_transactions: 21
  turnover: 601.97
- date: 2017-09-22
  currency: PLN
  open: 995.0
  high: 1006.7
  low: 990.0
  close: 999.0
  volume: 416
  number_of_transactions: 42
  turnover: 416.32
- date: 2017-09-25
  currency: PLN
  open: 999.95
  high: 1000.0
  low: 989.5
  close: 995.0
  volume: 988
  number_of_transactions: 12
  turnover: 977.71
- date: 2017-09-26
  currency: PLN
  open: 999.0
  high: 999.0
  low: 986.0
  close: 995.0
  volume: 48
  number_of_transactions: 10
  turnover: 47.76
- date: 2017-09-27
  currency: PLN
  open: 995.0
  high: 995.0
  low: 985.0
  close: 994.9
  volume: 28
  number_of_transactions: 12
  turnover: 27.66
- date: 2017-09-28
  currency: PLN
  open: 985.0
  high: 990.0
  low: 980.5
  close: 990.0
  volume: 13
  number_of_transactions: 6
  turnover: 12.79
- date: 2017-09-29
  currency: PLN
  open: 990.0
  high: 990.0
  low: 981.0
  close: 990.0
  volume: 77
  number_of_transactions: 13
  turnover: 76.16
- date: 2017-10-02
  currency: PLN
  open: 995.0
  high: 995.0
  low: 982.05
  close: 990.0
  volume: 92
  number_of_transactions: 13
  turnover: 91.0
- date: 2017-10-03
  currency: PLN
  open: 990.0
  high: 990.0
  low: 978.0
  close: 980.0
  volume: 194
  number_of_transactions: 38
  turnover: 190.62
- date: 2017-10-04
  currency: PLN
  open: 978.1
  high: 985.0
  low: 978.1
  close: 984.9
  volume: 8
  number_of_transactions: 5
  turnover: 7.85
- date: 2017-10-05
  currency: PLN
  open: 980.0
  high: 980.0
  low: 951.2
  close: 956.9
  volume: 126
  number_of_transactions: 42
  turnover: 121.36
- date: 2017-10-06
  currency: PLN
  open: 961.05
  high: 980.0
  low: 960.0
  close: 971.0
  volume: 248
  number_of_transactions: 24
  turnover: 240.58
- date: 2017-10-09
  currency: PLN
  open: 980.0
  high: 980.0
  low: 962.25
  close: 979.3
  volume: 103
  number_of_transactions: 16
  turnover: 100.87
- date: 2017-10-10
  currency: PLN
  open: 979.4
  high: 980.0
  low: 970.0
  close: 970.0
  volume: 328
  number_of_transactions: 28
  turnover: 319.18
- date: 2017-10-11
  currency: PLN
  open: 979.95
  high: 979.95
  low: 970.0
  close: 979.5
  volume: 56
  number_of_transactions: 18
  turnover: 54.74
- date: 2017-10-12
  currency: PLN
  open: 979.0
  high: 979.0
  low: 969.0
  close: 969.0
  volume: 131
  number_of_transactions: 35
  turnover: 127.42
- date: 2017-10-13
  currency: PLN
  open: 970.0
  high: 970.0
  low: 958.0
  close: 958.0
  volume: 258
  number_of_transactions: 52
  turnover: 247.87
- date: 2017-10-16
  currency: PLN
  open: 960.0
  high: 970.0
  low: 956.6
  close: 956.6
  volume: 262
  number_of_transactions: 32
  turnover: 252.01
- date: 2017-10-17
  currency: PLN
  open: 960.0
  high: 970.0
  low: 960.0
  close: 960.0
  volume: 234
  number_of_transactions: 33
  turnover: 225.78
- date: 2017-10-18
  currency: PLN
  open: 960.05
  high: 969.0
  low: 953.0
  close: 969.0
  volume: 140
  number_of_transactions: 20
  turnover: 134.34
- date: 2017-10-19
  currency: PLN
  open: 965.0
  high: 970.0
  low: 950.0
  close: 969.0
  volume: 1009
  number_of_transactions: 47
  turnover: 970.72
- date: 2017-10-20
  currency: PLN
  open: 950.0
  high: 969.6
  low: 950.0
  close: 969.4
  volume: 322
  number_of_transactions: 24
  turnover: 311.78
- date: 2017-10-23
  currency: PLN
  open: 969.7
  high: 975.0
  low: 949.0
  close: 950.0
  volume: 5356
  number_of_transactions: 75
  turnover: 5160.78
- date: 2017-10-24
  currency: PLN
  open: 959.45
  high: 959.45
  low: 942.0
  close: 945.0
  volume: 1360
  number_of_transactions: 58
  turnover: 1291.34
- date: 2017-10-25
  currency: PLN
  open: 946.0
  high: 954.95
  low: 946.0
  close: 954.95
  volume: 3184
  number_of_transactions: 33
  turnover: 3027.21
- date: 2017-10-26
  currency: PLN
  open: 950.0
  high: 954.95
  low: 945.0
  close: 954.0
  volume: 2550
  number_of_transactions: 15
  turnover: 2414.49
- date: 2017-10-27
  currency: PLN
  open: 958.9
  high: 975.0
  low: 951.6
  close: 972.0
  volume: 1159
  number_of_transactions: 107
  turnover: 1117.55
- date: 2017-10-30
  currency: PLN
  open: 970.0
  high: 978.8
  low: 966.0
  close: 978.8
  volume: 602
  number_of_transactions: 30
  turnover: 588.32
- date: 2017-10-31
  currency: PLN
  open: 978.8
  high: 979.8
  low: 965.35
  close: 965.35
  volume: 287
  number_of_transactions: 29
  turnover: 280.08
- date: 2017-11-02
  currency: PLN
  open: 975.0
  high: 978.9
  low: 966.1
  close: 970.0
  volume: 115
  number_of_transactions: 16
  turnover: 111.62
- date: 2017-11-03
  currency: PLN
  open: 970.0
  high: 971.0
  low: 966.0
  close: 970.0
  volume: 76
  number_of_transactions: 12
  turnover: 73.73
- date: 2017-11-06
  currency: PLN
  open: 974.95
  high: 980.0
  low: 965.0
  close: 967.9
  volume: 1236
  number_of_transactions: 49
  turnover: 1194.09
- date: 2017-11-07
  currency: PLN
  open: 965.0
  high: 970.0
  low: 954.05
  close: 961.0
  volume: 7837
  number_of_transactions: 69
  turnover: 7562.03
- date: 2017-11-08
  currency: PLN
  open: 961.0
  high: 971.0
  low: 961.0
  close: 970.65
  volume: 2062
  number_of_transactions: 16
  turnover: 2000.09
- date: 2017-11-09
  currency: PLN
  open: 975.0
  high: 985.0
  low: 965.0
  close: 965.0
  volume: 88
  number_of_transactions: 32
  turnover: 85.48
- date: 2017-11-10
  currency: PLN
  open: 977.25
  high: 977.25
  low: 967.65
  close: 970.0
  volume: 47
  number_of_transactions: 15
  turnover: 45.59
- date: 2017-11-13
  currency: PLN
  open: 972.0
  high: 972.0
  low: 967.65
  close: 970.0
  volume: 121
  number_of_transactions: 13
  turnover: 117.52
- date: 2017-11-14
  currency: PLN
  open: 965.0
  high: 970.0
  low: 962.0
  close: 969.95
  volume: 70
  number_of_transactions: 28
  turnover: 67.7
- date: 2017-11-15
  currency: PLN
  open: 970.0
  high: 970.0
  low: 957.55
  close: 969.55
  volume: 297
  number_of_transactions: 39
  turnover: 286.74
- date: 2017-11-16
  currency: PLN
  open: 974.0
  high: 975.0
  low: 964.0
  close: 972.0
  volume: 195
  number_of_transactions: 34
  turnover: 189.62
- date: 2017-11-17
  currency: PLN
  open: 976.0
  high: 990.5
  low: 961.0
  close: 965.0
  volume: 2321
  number_of_transactions: 136
  turnover: 2272.42
- date: 2017-11-20
  currency: PLN
  open: 965.0
  high: 975.0
  low: 962.0
  close: 972.95
  volume: 104
  number_of_transactions: 25
  turnover: 100.58
- date: 2017-11-21
  currency: PLN
  open: 972.0
  high: 974.0
  low: 965.1
  close: 974.0
  volume: 42
  number_of_transactions: 23
  turnover: 40.76
- date: 2017-11-22
  currency: PLN
  open: 974.0
  high: 975.0
  low: 970.0
  close: 975.0
  volume: 146
  number_of_transactions: 14
  turnover: 142.22
- date: 2017-11-23
  currency: PLN
  open: 980.0
  high: 980.0
  low: 970.0
  close: 972.5
  volume: 70
  number_of_transactions: 24
  turnover: 68.45
- date: 2017-11-24
  currency: PLN
  open: 975.0
  high: 978.0
  low: 967.1
  close: 971.95
  volume: 106
  number_of_transactions: 21
  turnover: 102.99
- date: 2017-11-27
  currency: PLN
  open: 976.0
  high: 976.0
  low: 968.0
  close: 970.0
  volume: 92
  number_of_transactions: 23
  turnover: 89.38
- date: 2017-11-28
  currency: PLN
  open: 973.0
  high: 979.0
  low: 968.0
  close: 969.1
  volume: 109
  number_of_transactions: 46
  turnover: 105.76
- date: 2017-11-29
  currency: PLN
  open: 978.45
  high: 978.45
  low: 969.1
  close: 969.1
  volume: 31
  number_of_transactions: 10
  turnover: 30.1
- date: 2017-11-30
  currency: PLN
  open: 966.0
  high: 969.95
  low: 965.0
  close: 966.0
  volume: 22
  number_of_transactions: 15
  turnover: 21.26
- date: 2017-12-01
  currency: PLN
  open: 970.0
  high: 970.0
  low: 961.0
  close: 962.0
  volume: 99
  number_of_transactions: 17
  turnover: 95.28
- date: 2017-12-04
  currency: PLN
  open: 963.0
  high: 965.0
  low: 962.0
  close: 965.0
  volume: 44
  number_of_transactions: 17
  turnover: 42.38
- date: 2017-12-05
  currency: PLN
  open: 963.0
  high: 964.95
  low: 961.0
  close: 962.0
  volume: 43
  number_of_transactions: 13
  turnover: 41.35
- date: 2017-12-06
  currency: PLN
  open: 974.5
  high: 974.5
  low: 973.95
  close: 974.0
  volume: 23
  number_of_transactions: 8
  turnover: 22.41
- date: 2017-12-07
  currency: PLN
  open: 965.0
  high: 974.0
  low: 961.1
  close: 969.4
  volume: 94
  number_of_transactions: 36
  turnover: 90.85
- date: 2017-12-08
  currency: PLN
  open: 973.0
  high: 973.0
  low: 962.75
  close: 966.05
  volume: 80
  number_of_transactions: 17
  turnover: 77.61
- date: 2017-12-11
  currency: PLN
  open: 967.0
  high: 967.0
  low: 950.0
  close: 950.0
  volume: 196
  number_of_transactions: 40
  turnover: 187.87
- date: 2017-12-12
  currency: PLN
  open: 952.05
  high: 958.85
  low: 945.0
  close: 945.0
  volume: 1611
  number_of_transactions: 72
  turnover: 1530.15
- date: 2017-12-13
  currency: PLN
  open: 948.0
  high: 955.0
  low: 936.35
  close: 955.0
  volume: 12626
  number_of_transactions: 49
  turnover: 11993.97
- date: 2017-12-14
  currency: PLN
  open: 943.5
  high: 958.95
  low: 943.5
  close: 950.5
  volume: 526
  number_of_transactions: 38
  turnover: 499.81
- date: 2017-12-15
  currency: PLN
  open: 960.0
  high: 960.0
  low: 950.15
  close: 954.9
  volume: 64
  number_of_transactions: 21
  turnover: 61.25
- date: 2017-12-18
  currency: PLN
  open: 951.0
  high: 960.8
  low: 951.0
  close: 958.0
  volume: 82
  number_of_transactions: 19
  turnover: 78.13
- date: 2017-12-19
  currency: PLN
  open: 960.85
  high: 977.0
  low: 960.0
  close: 973.05
  volume: 557
  number_of_transactions: 43
  turnover: 537.8
- date: 2017-12-20
  currency: PLN
  open: 961.05
  high: 1050.1
  low: 961.0
  close: 1015.1
  volume: 5901
  number_of_transactions: 147
  turnover: 5897.94
- date: 2017-12-21
  currency: PLN
  open: 1005.5
  high: 1065.0
  low: 1005.5
  close: 1039.9
  volume: 2100
  number_of_transactions: 100
  turnover: 2183.83
- date: 2017-12-22
  currency: PLN
  open: 1039.9
  high: 1039.9
  low: 1030.0
  close: 1030.0
  volume: 134
  number_of_transactions: 32
  turnover: 138.83
- date: 2017-12-27
  currency: PLN
  open: 1031.0
  high: 1031.0
  low: 1000.2
  close: 1005.25
  volume: 117
  number_of_transactions: 42
  turnover: 118.58
- date: 2017-12-28
  currency: PLN
  open: 1006.1
  high: 1040.0
  low: 1006.1
  close: 1029.0
  volume: 139
  number_of_transactions: 43
  turnover: 141.88
- date: 2017-12-29
  currency: PLN
  open: 1030.95
  high: 1031.0
  low: 1017.1
  close: 1030.75
  volume: 77
  number_of_transactions: 13
  turnover: 79.22
- date: 2018-01-03
  currency: PLN
  open: 1030.0
  high: 1040.0
  low: 1005.0
  close: 1030.0
  volume: 1185
  number_of_transactions: 41
  turnover: 1219.18
- date: 2018-01-04
  currency: PLN
  open: 1040.0
  high: 1060.0
  low: 1030.0
  close: 1060.0
  volume: 3151
  number_of_transactions: 65
  turnover: 3251.27
- date: 2018-01-05
  currency: PLN
  open: 1065.0
  high: 1100.0
  low: 1065.0
  close: 1100.0
  volume: 4448
  number_of_transactions: 72
  turnover: 4878.72
- date: 2018-01-08
  currency: PLN
  open: 1100.0
  high: 1100.0
  low: 1080.0
  close: 1100.0
  volume: 1295
  number_of_transactions: 26
  turnover: 1411.39
- date: 2018-01-09
  currency: PLN
  open: 1100.0
  high: 1120.0
  low: 1100.0
  close: 1115.0
  volume: 1608
  number_of_transactions: 41
  turnover: 1784.73
- date: 2018-01-10
  currency: PLN
  open: 1110.0
  high: 1110.0
  low: 1080.0
  close: 1085.0
  volume: 1560
  number_of_transactions: 46
  turnover: 1728.43
- date: 2018-01-11
  currency: PLN
  open: 1085.0
  high: 1100.0
  low: 1080.0
  close: 1095.0
  volume: 134
  number_of_transactions: 19
  turnover: 146.07
- date: 2018-01-12
  currency: PLN
  open: 1090.0
  high: 1100.0
  low: 1090.0
  close: 1100.0
  volume: 3652
  number_of_transactions: 21
  turnover: 3981.39
- date: 2018-01-15
  currency: PLN
  open: 1095.0
  high: 1095.0
  low: 1075.0
  close: 1090.0
  volume: 116
  number_of_transactions: 20
  turnover: 125.86
- date: 2018-01-16
  currency: PLN
  open: 1075.0
  high: 1100.0
  low: 1075.0
  close: 1090.0
  volume: 79
  number_of_transactions: 17
  turnover: 85.92
- date: 2018-01-17
  currency: PLN
  open: 1090.0
  high: 1125.0
  low: 1090.0
  close: 1125.0
  volume: 312
  number_of_transactions: 72
  turnover: 347.38
- date: 2018-01-18
  currency: PLN
  open: 1125.0
  high: 1125.0
  low: 1100.0
  close: 1110.0
  volume: 176
  number_of_transactions: 43
  turnover: 194.17
- date: 2018-01-19
  currency: PLN
  open: 1100.0
  high: 1100.0
  low: 1075.0
  close: 1095.0
  volume: 1392
  number_of_transactions: 31
  turnover: 1515.23
- date: 2018-01-22
  currency: PLN
  open: 1100.0
  high: 1140.0
  low: 1100.0
  close: 1125.0
  volume: 807
  number_of_transactions: 65
  turnover: 906.19
- date: 2018-01-23
  currency: PLN
  open: 1135.0
  high: 1150.0
  low: 1125.0
  close: 1150.0
  volume: 2091
  number_of_transactions: 69
  turnover: 2384.44
- date: 2018-01-24
  currency: PLN
  open: 1135.0
  high: 1140.0
  low: 1130.0
  close: 1140.0
  volume: 68
  number_of_transactions: 15
  turnover: 77.17
- date: 2018-01-25
  currency: PLN
  open: 1125.0
  high: 1140.0
  low: 1115.0
  close: 1140.0
  volume: 286
  number_of_transactions: 29
  turnover: 325.58
- date: 2018-01-26
  currency: PLN
  open: 1135.0
  high: 1145.0
  low: 1110.0
  close: 1145.0
  volume: 268
  number_of_transactions: 51
  turnover: 301.13
- date: 2018-01-29
  currency: PLN
  open: 1145.0
  high: 1145.0
  low: 1120.0
  close: 1130.0
  volume: 36
  number_of_transactions: 13
  turnover: 40.47
- date: 2018-01-30
  currency: PLN
  open: 1125.0
  high: 1150.0
  low: 1120.0
  close: 1140.0
  volume: 165
  number_of_transactions: 54
  turnover: 188.26
- date: 2018-01-31
  currency: PLN
  open: 1140.0
  high: 1150.0
  low: 1125.0
  close: 1150.0
  volume: 124
  number_of_transactions: 30
  turnover: 140.74
- date: 2018-02-01
  currency: PLN
  open: 1145.0
  high: 1160.0
  low: 1135.0
  close: 1135.0
  volume: 411
  number_of_transactions: 98
  turnover: 474.46
- date: 2018-02-02
  currency: PLN
  open: 1145.0
  high: 1165.0
  low: 1140.0
  close: 1140.0
  volume: 253
  number_of_transactions: 34
  turnover: 291.6
- date: 2018-02-05
  currency: PLN
  open: 1130.0
  high: 1130.0
  low: 1105.0
  close: 1120.0
  volume: 269
  number_of_transactions: 45
  turnover: 302.35
- date: 2018-02-06
  currency: PLN
  open: 1060.0
  high: 1100.0
  low: 1030.0
  close: 1080.0
  volume: 949
  number_of_transactions: 117
  turnover: 1024.64
- date: 2018-02-07
  currency: PLN
  open: 1080.0
  high: 1090.0
  low: 1065.0
  close: 1070.0
  volume: 598
  number_of_transactions: 36
  turnover: 644.37
- date: 2018-02-08
  currency: PLN
  open: 1050.0
  high: 1090.0
  low: 1050.0
  close: 1090.0
  volume: 32
  number_of_transactions: 10
  turnover: 34.74
- date: 2018-02-09
  currency: PLN
  open: 1050.0
  high: 1120.0
  low: 1040.0
  close: 1090.0
  volume: 910
  number_of_transactions: 42
  turnover: 999.21
- date: 2018-02-12
  currency: PLN
  open: 1090.0
  high: 1130.0
  low: 1090.0
  close: 1120.0
  volume: 53
  number_of_transactions: 20
  turnover: 58.74
- date: 2018-02-13
  currency: PLN
  open: 1125.0
  high: 1140.0
  low: 1115.0
  close: 1140.0
  volume: 103
  number_of_transactions: 33
  turnover: 116.39
- date: 2018-02-14
  currency: PLN
  open: 1140.0
  high: 1150.0
  low: 1130.0
  close: 1145.0
  volume: 363
  number_of_transactions: 51
  turnover: 416.16
- date: 2018-02-15
  currency: PLN
  open: 1145.0
  high: 1150.0
  low: 1140.0
  close: 1150.0
  volume: 125
  number_of_transactions: 25
  turnover: 143.25
- date: 2018-02-16
  currency: PLN
  open: 1150.0
  high: 1150.0
  low: 1095.0
  close: 1115.0
  volume: 557
  number_of_transactions: 82
  turnover: 619.73
- date: 2018-02-19
  currency: PLN
  open: 1110.0
  high: 1120.0
  low: 1110.0
  close: 1120.0
  volume: 42
  number_of_transactions: 11
  turnover: 46.7
- date: 2018-02-20
  currency: PLN
  open: 1110.0
  high: 1120.0
  low: 1085.0
  close: 1105.0
  volume: 337
  number_of_transactions: 54
  turnover: 369.62
- date: 2018-02-21
  currency: PLN
  open: 1095.0
  high: 1120.0
  low: 1095.0
  close: 1120.0
  volume: 86
  number_of_transactions: 23
  turnover: 96.01
- date: 2018-02-22
  currency: PLN
  open: 1125.0
  high: 1140.0
  low: 1105.0
  close: 1140.0
  volume: 1201
  number_of_transactions: 53
  turnover: 1347.18
- date: 2018-02-23
  currency: PLN
  open: 1135.0
  high: 1145.0
  low: 1135.0
  close: 1145.0
  volume: 55
  number_of_transactions: 10
  turnover: 62.94
- date: 2018-02-26
  currency: PLN
  open: 1130.0
  high: 1150.0
  low: 1125.0
  close: 1150.0
  volume: 212
  number_of_transactions: 27
  turnover: 241.84
- date: 2018-02-27
  currency: PLN
  open: 1130.0
  high: 1150.0
  low: 1130.0
  close: 1150.0
  volume: 1313
  number_of_transactions: 32
  turnover: 1499.87
- date: 2018-02-28
  currency: PLN
  open: 1135.0
  high: 1150.0
  low: 1135.0
  close: 1150.0
  volume: 534
  number_of_transactions: 65
  turnover: 611.95
- date: 2018-03-01
  currency: PLN
  open: 1140.0
  high: 1145.0
  low: 1130.0
  close: 1145.0
  volume: 559
  number_of_transactions: 27
  turnover: 638.59
- date: 2018-03-02
  currency: PLN
  open: 1135.0
  high: 1135.0
  low: 1100.0
  close: 1100.0
  volume: 240
  number_of_transactions: 53
  turnover: 267.91
- date: 2018-03-05
  currency: PLN
  open: 1095.0
  high: 1110.0
  low: 1065.0
  close: 1090.0
  volume: 1734
  number_of_transactions: 77
  turnover: 1875.37
- date: 2018-03-06
  currency: PLN
  open: 1080.0
  high: 1100.0
  low: 1075.0
  close: 1095.0
  volume: 1078
  number_of_transactions: 26
  turnover: 1185.2
- date: 2018-03-07
  currency: PLN
  open: 1095.0
  high: 1100.0
  low: 1090.0
  close: 1090.0
  volume: 512
  number_of_transactions: 11
  turnover: 563.07
- date: 2018-03-08
  currency: PLN
  open: 1090.0
  high: 1100.0
  low: 1075.0
  close: 1100.0
  volume: 274
  number_of_transactions: 20
  turnover: 300.7
- date: 2018-03-09
  currency: PLN
  open: 1090.0
  high: 1090.0
  low: 1075.0
  close: 1090.0
  volume: 20
  number_of_transactions: 11
  turnover: 21.71
- date: 2018-03-12
  currency: PLN
  open: 1090.0
  high: 1095.0
  low: 1090.0
  close: 1090.0
  volume: 27
  number_of_transactions: 9
  turnover: 29.46
- date: 2018-03-13
  currency: PLN
  open: 1095.0
  high: 1095.0
  low: 1095.0
  close: 1095.0
  volume: 26
  number_of_transactions: 8
  turnover: 28.47
- date: 2018-03-14
  currency: PLN
  open: 1100.0
  high: 1100.0
  low: 1090.0
  close: 1100.0
  volume: 43
  number_of_transactions: 10
  turnover: 47.19
- date: 2018-03-15
  currency: PLN
  open: 1090.0
  high: 1095.0
  low: 1080.0
  close: 1095.0
  volume: 39
  number_of_transactions: 11
  turnover: 42.38
- date: 2018-03-16
  currency: PLN
  open: 1095.0
  high: 1100.0
  low: 1075.0
  close: 1100.0
  volume: 38
  number_of_transactions: 20
  turnover: 41.48
- date: 2018-03-19
  currency: PLN
  open: 1065.0
  high: 1120.0
  low: 1065.0
  close: 1120.0
  volume: 18442
  number_of_transactions: 33
  turnover: 19922.3
- date: 2018-03-20
  currency: PLN
  open: 1115.0
  high: 1145.0
  low: 1105.0
  close: 1145.0
  volume: 294
  number_of_transactions: 64
  turnover: 332.04
- date: 2018-03-21
  currency: PLN
  open: 1140.0
  high: 1150.0
  low: 1135.0
  close: 1140.0
  volume: 233
  number_of_transactions: 44
  turnover: 266.79
- date: 2018-03-22
  currency: PLN
  open: 1140.0
  high: 1150.0
  low: 1100.0
  close: 1150.0
  volume: 115
  number_of_transactions: 37
  turnover: 130.37
- date: 2018-03-23
  currency: PLN
  open: 1125.0
  high: 1130.0
  low: 1115.0
  close: 1120.0
  volume: 276
  number_of_transactions: 48
  turnover: 310.07
- date: 2018-03-26
  currency: PLN
  open: 1140.0
  high: 1140.0
  low: 1105.0
  close: 1105.0
  volume: 31
  number_of_transactions: 15
  turnover: 34.42
- date: 2018-03-27
  currency: PLN
  open: 1105.0
  high: 1115.0
  low: 1080.0
  close: 1115.0
  volume: 153
  number_of_transactions: 32
  turnover: 168.17
- date: 2018-03-28
  currency: PLN
  open: 1090.0
  high: 1120.0
  low: 1080.0
  close: 1120.0
  volume: 67
  number_of_transactions: 20
  turnover: 74.2
- date: 2018-03-29
  currency: PLN
  open: 1090.0
  high: 1120.0
  low: 1090.0
  close: 1115.0
  volume: 158
  number_of_transactions: 46
  turnover: 175.43
- date: 2018-04-03
  currency: PLN
  open: 1100.0
  high: 1125.0
  low: 1100.0
  close: 1105.0
  volume: 157
  number_of_transactions: 60
  turnover: 175.36
- date: 2018-04-04
  currency: PLN
  open: 1100.0
  high: 1125.0
  low: 1100.0
  close: 1125.0
  volume: 48
  number_of_transactions: 17
  turnover: 53.35
- date: 2018-04-05
  currency: PLN
  open: 1125.0
  high: 1125.0
  low: 1105.0
  close: 1110.0
  volume: 27
  number_of_transactions: 17
  turnover: 30.0
- date: 2018-04-06
  currency: PLN
  open: 1095.0
  high: 1110.0
  low: 1095.0
  close: 1100.0
  volume: 34
  number_of_transactions: 10
  turnover: 37.43
- date: 2018-04-09
  currency: PLN
  open: 1090.0
  high: 1110.0
  low: 1080.0
  close: 1080.0
  volume: 12945
  number_of_transactions: 40
  turnover: 13982.07
- date: 2018-04-10
  currency: PLN
  open: 1095.0
  high: 1095.0
  low: 1055.0
  close: 1080.0
  volume: 37
  number_of_transactions: 20
  turnover: 39.79
- date: 2018-04-11
  currency: PLN
  open: 1080.0
  high: 1080.0
  low: 1070.0
  close: 1070.0
  volume: 84
  number_of_transactions: 17
  turnover: 90.6
- date: 2018-04-12
  currency: PLN
  open: 1070.0
  high: 1080.0
  low: 1065.0
  close: 1075.0
  volume: 1071
  number_of_transactions: 22
  turnover: 1154.65
- date: 2018-04-13
  currency: PLN
  open: 1075.0
  high: 1080.0
  low: 1065.0
  close: 1080.0
  volume: 17
  number_of_transactions: 8
  turnover: 18.17
- date: 2018-04-16
  currency: PLN
  open: 1070.0
  high: 1070.0
  low: 1065.0
  close: 1065.0
  volume: 4
  number_of_transactions: 4
  turnover: 4.28
- date: 2018-04-17
  currency: PLN
  open: 1065.0
  high: 1065.0
  low: 1065.0
  close: 1065.0
  volume: 11
  number_of_transactions: 6
  turnover: 11.72
- date: 2018-04-18
  currency: PLN
  open: 1075.0
  high: 1075.0
  low: 1075.0
  close: 1075.0
  volume: 5
  number_of_transactions: 2
  turnover: 5.38
- date: 2018-04-19
  currency: PLN
  open: 1065.0
  high: 1070.0
  low: 1035.0
  close: 1060.0
  volume: 399
  number_of_transactions: 48
  turnover: 416.56
- date: 2018-04-20
  currency: PLN
  open: 1070.0
  high: 1080.0
  low: 1050.0
  close: 1075.0
  volume: 268
  number_of_transactions: 39
  turnover: 287.13
- date: 2018-04-23
  currency: PLN
  open: 1060.0
  high: 1060.0
  low: 1050.0
  close: 1050.0
  volume: 7
  number_of_transactions: 5
  turnover: 7.39
- date: 2018-04-24
  currency: PLN
  open: 1045.0
  high: 1070.0
  low: 1040.0
  close: 1065.0
  volume: 105
  number_of_transactions: 22
  turnover: 111.11
- date: 2018-04-25
  currency: PLN
  open: 1045.0
  high: 1060.0
  low: 1045.0
  close: 1050.0
  volume: 188
  number_of_transactions: 15
  turnover: 197.74
- date: 2018-04-26
  currency: PLN
  open: 1050.0
  high: 1070.0
  low: 1045.0
  close: 1070.0
  volume: 694
  number_of_transactions: 44
  turnover: 740.06
- date: 2018-04-27
  currency: PLN
  open: 1085.0
  high: 1100.0
  low: 1040.0
  close: 1055.0
  volume: 8416
  number_of_transactions: 90
  turnover: 8853.67
- date: 2018-04-30
  currency: PLN
  open: 1055.0
  high: 1055.0
  low: 1040.0
  close: 1040.0
  volume: 46
  number_of_transactions: 7
  turnover: 48.28
- date: 2018-05-02
  currency: PLN
  open: 1050.0
  high: 1050.0
  low: 1040.0
  close: 1040.0
  volume: 1121
  number_of_transactions: 21
  turnover: 1165.88
- date: 2018-05-04
  currency: PLN
  open: 1040.0
  high: 1040.0
  low: 1040.0
  close: 1040.0
  volume: 311
  number_of_transactions: 7
  turnover: 323.44
- date: 2018-05-07
  currency: PLN
  open: 1040.0
  high: 1040.0
  low: 1035.0
  close: 1035.0
  volume: 44
  number_of_transactions: 11
  turnover: 45.56
- date: 2018-05-08
  currency: PLN
  open: 1040.0
  high: 1040.0
  low: 1015.0
  close: 1030.0
  volume: 13632
  number_of_transactions: 17
  turnover: 14040.92
- date: 2018-05-09
  currency: PLN
  open: 1030.0
  high: 1040.0
  low: 1025.0
  close: 1030.0
  volume: 74
  number_of_transactions: 17
  turnover: 76.21
- date: 2018-05-10
  currency: PLN
  open: 1025.0
  high: 1050.0
  low: 1020.0
  close: 1030.0
  volume: 9300
  number_of_transactions: 44
  turnover: 9520.13
- date: 2018-05-11
  currency: PLN
  open: 1035.0
  high: 1050.0
  low: 1030.0
  close: 1030.0
  volume: 238
  number_of_transactions: 16
  turnover: 249.38
- date: 2018-05-14
  currency: PLN
  open: 1065.0
  high: 1065.0
  low: 1000.0
  close: 1015.0
  volume: 3761
  number_of_transactions: 67
  turnover: 3858.58
- date: 2018-05-15
  currency: PLN
  open: 1020.0
  high: 1020.0
  low: 1000.0
  close: 1000.0
  volume: 151
  number_of_transactions: 17
  turnover: 151.63
- date: 2018-05-16
  currency: PLN
  open: 1000.0
  high: 1005.0
  low: 1000.0
  close: 1000.0
  volume: 214
  number_of_transactions: 17
  turnover: 214.01
- date: 2018-05-17
  currency: PLN
  open: 1000.0
  high: 1000.0
  low: 982.0
  close: 1000.0
  volume: 167
  number_of_transactions: 28
  turnover: 166.18
- date: 2018-05-18
  currency: PLN
  open: 992.0
  high: 992.0
  low: 982.0
  close: 982.0
  volume: 241
  number_of_transactions: 22
  turnover: 237.85
- date: 2018-05-21
  currency: PLN
  open: 980.0
  high: 980.0
  low: 978.0
  close: 980.0
  volume: 27
  number_of_transactions: 8
  turnover: 26.45
- date: 2018-05-22
  currency: PLN
  open: 976.0
  high: 1005.0
  low: 976.0
  close: 1005.0
  volume: 107
  number_of_transactions: 16
  turnover: 106.46
- date: 2018-05-23
  currency: PLN
  open: 976.0
  high: 1010.0
  low: 976.0
  close: 1000.0
  volume: 1230
  number_of_transactions: 27
  turnover: 1222.78
- date: 2018-05-24
  currency: PLN
  open: 982.0
  high: 994.0
  low: 982.0
  close: 990.0
  volume: 34
  number_of_transactions: 13
  turnover: 33.65
- date: 2018-05-25
  currency: PLN
  open: 980.0
  high: 980.0
  low: 976.0
  close: 976.0
  volume: 39
  number_of_transactions: 15
  turnover: 38.1
- date: 2018-05-28
  currency: PLN
  open: 980.0
  high: 980.0
  low: 976.0
  close: 976.0
  volume: 14
  number_of_transactions: 3
  turnover: 13.68
- date: 2018-05-29
  currency: PLN
  open: 972.0
  high: 974.0
  low: 972.0
  close: 972.0
  volume: 39
  number_of_transactions: 7
  turnover: 37.91
- date: 2018-05-30
  currency: PLN
  open: 964.0
  high: 972.0
  low: 964.0
  close: 972.0
  volume: 63
  number_of_transactions: 6
  turnover: 60.78
- date: 2018-06-01
  currency: PLN
  open: 972.0
  high: 996.0
  low: 972.0
  close: 978.0
  volume: 21
  number_of_transactions: 9
  turnover: 20.53
- date: 2018-06-04
  currency: PLN
  open: 970.0
  high: 992.0
  low: 970.0
  close: 976.0
  volume: 30
  number_of_transactions: 9
  turnover: 29.27
- date: 2018-06-05
  currency: PLN
  open: 986.0
  high: 996.0
  low: 976.0
  close: 994.0
  volume: 394
  number_of_transactions: 22
  turnover: 389.02
- date: 2018-06-06
  currency: PLN
  open: 1000.0
  high: 1000.0
  low: 998.0
  close: 998.0
  volume: 17
  number_of_transactions: 5
  turnover: 16.97
- date: 2018-06-07
  currency: PLN
  open: 998.0
  high: 1000.0
  low: 990.0
  close: 1000.0
  volume: 815
  number_of_transactions: 11
  turnover: 814.51
- date: 2018-06-08
  currency: PLN
  open: 990.0
  high: 996.0
  low: 990.0
  close: 996.0
  volume: 11
  number_of_transactions: 2
  turnover: 10.9
- date: 2018-06-11
  currency: PLN
  open: 992.0
  high: 992.0
  low: 970.0
  close: 970.0
  volume: 1947
  number_of_transactions: 16
  turnover: 1927.3
- date: 2018-06-12
  currency: PLN
  open: 972.0
  high: 972.0
  low: 970.0
  close: 970.0
  volume: 16
  number_of_transactions: 5
  turnover: 15.52
- date: 2018-06-13
  currency: PLN
  open: 970.0
  high: 970.0
  low: 954.0
  close: 960.0
  volume: 109
  number_of_transactions: 22
  turnover: 104.86
- date: 2018-06-14
  currency: PLN
  open: 960.0
  high: 962.0
  low: 952.0
  close: 960.0
  volume: 26
  number_of_transactions: 8
  turnover: 24.91
- date: 2018-06-15
  currency: PLN
  open: 960.0
  high: 960.0
  low: 950.0
  close: 956.0
  volume: 26
  number_of_transactions: 8
  turnover: 24.79
- date: 2018-06-18
  currency: PLN
  open: 960.0
  high: 960.0
  low: 940.0
  close: 940.0
  volume: 102
  number_of_transactions: 26
  turnover: 96.87
- date: 2018-06-19
  currency: PLN
  open: 940.0
  high: 950.0
  low: 940.0
  close: 940.0
  volume: 39
  number_of_transactions: 17
  turnover: 36.69
- date: 2018-06-20
  currency: PLN
  open: 950.0
  high: 968.0
  low: 940.0
  close: 950.0
  volume: 1250
  number_of_transactions: 34
  turnover: 1187.55
- date: 2018-06-21
  currency: PLN
  open: 950.0
  high: 964.0
  low: 950.0
  close: 950.0
  volume: 14
  number_of_transactions: 6
  turnover: 13.37
- date: 2018-06-22
  currency: PLN
  open: 950.0
  high: 950.0
  low: 926.0
  close: 930.0
  volume: 280
  number_of_transactions: 29
  turnover: 263.65
- date: 2018-06-25
  currency: PLN
  open: 930.0
  high: 932.0
  low: 904.0
  close: 920.0
  volume: 362
  number_of_transactions: 38
  turnover: 335.04
- date: 2018-06-26
  currency: PLN
  open: 922.0
  high: 934.0
  low: 910.0
  close: 920.0
  volume: 814
  number_of_transactions: 31
  turnover: 748.82
- date: 2018-06-27
  currency: PLN
  open: 920.0
  high: 930.0
  low: 920.0
  close: 920.0
  volume: 134
  number_of_transactions: 11
  turnover: 123.29
- date: 2018-06-28
  currency: PLN
  open: 968.0
  high: 968.0
  low: 910.0
  close: 924.0
  volume: 3055
  number_of_transactions: 24
  turnover: 2828.62
- date: 2018-06-29
  currency: PLN
  open: 930.0
  high: 930.0
  low: 910.0
  close: 920.0
  volume: 103
  number_of_transactions: 16
  turnover: 94.59
- date: 2018-07-02
  currency: PLN
  open: 926.0
  high: 926.0
  low: 918.0
  close: 918.0
  volume: 3
  number_of_transactions: 2
  turnover: 2.77
- date: 2018-07-03
  currency: PLN
  open: 916.0
  high: 916.0
  low: 904.0
  close: 904.0
  volume: 227
  number_of_transactions: 23
  turnover: 206.45
- date: 2018-07-04
  currency: PLN
  open: 918.0
  high: 920.0
  low: 904.0
  close: 904.0
  volume: 17
  number_of_transactions: 12
  turnover: 15.43
- date: 2018-07-05
  currency: PLN
  open: 906.0
  high: 910.0
  low: 906.0
  close: 910.0
  volume: 14
  number_of_transactions: 8
  turnover: 12.7
- date: 2018-07-06
  currency: PLN
  open: 918.0
  high: 918.0
  low: 902.0
  close: 902.0
  volume: 19
  number_of_transactions: 6
  turnover: 17.29
- date: 2018-07-09
  currency: PLN
  open: 902.0
  high: 902.0
  low: 894.0
  close: 900.0
  volume: 569
  number_of_transactions: 16
  turnover: 512.1
- date: 2018-07-10
  currency: PLN
  open: 900.0
  high: 900.0
  low: 894.0
  close: 900.0
  volume: 5029
  number_of_transactions: 11
  turnover: 4501.0
- date: 2018-07-11
  currency: PLN
  open: 900.0
  high: 900.0
  low: 898.0
  close: 900.0
  volume: 4
  number_of_transactions: 4
  turnover: 3.6
- date: 2018-07-12
  currency: PLN
  open: 918.0
  high: 918.0
  low: 896.0
  close: 896.0
  volume: 17
  number_of_transactions: 6
  turnover: 15.3
- date: 2018-07-13
  currency: PLN
  open: 900.0
  high: 900.0
  low: 886.0
  close: 898.0
  volume: 27
  number_of_transactions: 12
  turnover: 24.18
- date: 2018-07-16
  currency: PLN
  open: 890.0
  high: 890.0
  low: 886.0
  close: 890.0
  volume: 18
  number_of_transactions: 4
  turnover: 16.0
- date: 2018-07-17
  currency: PLN
  open: 900.0
  high: 908.0
  low: 890.0
  close: 890.0
  volume: 94
  number_of_transactions: 14
  turnover: 84.91
- date: 2018-07-18
  currency: PLN
  open: 896.0
  high: 896.0
  low: 880.0
  close: 880.0
  volume: 2389
  number_of_transactions: 30
  turnover: 2105.52
- date: 2018-07-19
  currency: PLN
  open: 876.0
  high: 876.0
  low: 870.0
  close: 870.0
  volume: 30
  number_of_transactions: 7
  turnover: 26.14
- date: 2018-07-20
  currency: PLN
  open: 884.0
  high: 884.0
  low: 874.0
  close: 874.0
  volume: 75
  number_of_transactions: 19
  turnover: 65.94
- date: 2018-07-23
  currency: PLN
  open: 872.0
  high: 890.0
  low: 870.0
  close: 890.0
  volume: 51
  number_of_transactions: 13
  turnover: 44.96
- date: 2018-07-24
  currency: PLN
  open: 890.0
  high: 900.0
  low: 880.0
  close: 900.0
  volume: 180
  number_of_transactions: 12
  turnover: 161.85
- date: 2018-07-25
  currency: PLN
  open: 900.0
  high: 900.0
  low: 880.0
  close: 890.0
  volume: 45
  number_of_transactions: 14
  turnover: 40.04
- date: 2018-07-26
  currency: PLN
  open: 904.0
  high: 904.0
  low: 890.0
  close: 900.0
  volume: 21
  number_of_transactions: 6
  turnover: 18.85
- date: 2018-07-27
  currency: PLN
  open: 900.0
  high: 904.0
  low: 890.0
  close: 890.0
  volume: 44
  number_of_transactions: 10
  turnover: 39.55
- date: 2018-07-30
  currency: PLN
  open: 916.0
  high: 916.0
  low: 898.0
  close: 906.0
  volume: 1684
  number_of_transactions: 13
  turnover: 1525.87
- date: 2018-07-31
  currency: PLN
  open: 912.0
  high: 912.0
  low: 892.0
  close: 892.0
  volume: 85
  number_of_transactions: 10
  turnover: 76.81
- date: 2018-08-01
  currency: PLN
  open: 896.0
  high: 896.0
  low: 862.0
  close: 872.0
  volume: 168
  number_of_transactions: 48
  turnover: 147.35
- date: 2018-08-02
  currency: PLN
  open: 870.0
  high: 870.0
  low: 854.0
  close: 868.0
  volume: 272
  number_of_transactions: 52
  turnover: 235.81
- date: 2018-08-03
  currency: PLN
  open: 870.0
  high: 878.0
  low: 860.0
  close: 862.0
  volume: 212
  number_of_transactions: 45
  turnover: 184.78
- date: 2018-08-06
  currency: PLN
  open: 862.0
  high: 880.0
  low: 862.0
  close: 872.0
  volume: 118
  number_of_transactions: 32
  turnover: 103.17
- date: 2018-08-07
  currency: PLN
  open: 880.0
  high: 880.0
  low: 860.0
  close: 870.0
  volume: 1954
  number_of_transactions: 87
  turnover: 1707.52
- date: 2018-08-08
  currency: PLN
  open: 880.0
  high: 880.0
  low: 864.0
  close: 874.0
  volume: 210
  number_of_transactions: 58
  turnover: 183.69
- date: 2018-08-09
  currency: PLN
  open: 874.0
  high: 880.0
  low: 868.0
  close: 874.0
  volume: 220
  number_of_transactions: 49
  turnover: 192.17
- date: 2018-08-10
  currency: PLN
  open: 880.0
  high: 882.0
  low: 858.0
  close: 858.0
  volume: 308
  number_of_transactions: 56
  turnover: 267.29
- date: 2018-08-13
  currency: PLN
  open: 862.0
  high: 862.0
  low: 822.0
  close: 850.0
  volume: 216
  number_of_transactions: 50
  turnover: 183.12
- date: 2018-08-14
  currency: PLN
  open: 850.0
  high: 850.0
  low: 822.0
  close: 840.0
  volume: 131
  number_of_transactions: 49
  turnover: 109.46
- date: 2018-08-16
  currency: PLN
  open: 834.0
  high: 838.0
  low: 830.0
  close: 830.0
  volume: 113
  number_of_transactions: 23
  turnover: 94.09
- date: 2018-08-17
  currency: PLN
  open: 828.0
  high: 828.0
  low: 782.0
  close: 820.0
  volume: 549
  number_of_transactions: 80
  turnover: 443.07
- date: 2018-08-20
  currency: PLN
  open: 830.0
  high: 844.0
  low: 822.0
  close: 830.0
  volume: 109
  number_of_transactions: 27
  turnover: 90.63
- date: 2018-08-21
  currency: PLN
  open: 840.0
  high: 848.0
  low: 798.0
  close: 830.0
  volume: 320
  number_of_transactions: 52
  turnover: 262.19
- date: 2018-08-22
  currency: PLN
  open: 830.0
  high: 846.0
  low: 806.0
  close: 820.0
  volume: 2435
  number_of_transactions: 38
  turnover: 1997.12
- date: 2018-08-23
  currency: PLN
  open: 820.0
  high: 842.0
  low: 820.0
  close: 824.0
  volume: 23
  number_of_transactions: 9
  turnover: 19.04
- date: 2018-08-24
  currency: PLN
  open: 850.0
  high: 850.0
  low: 812.0
  close: 816.0
  volume: 199
  number_of_transactions: 39
  turnover: 165.8
- date: 2018-08-27
  currency: PLN
  open: 834.0
  high: 838.0
  low: 820.0
  close: 822.0
  volume: 65
  number_of_transactions: 15
  turnover: 53.53
- date: 2018-08-28
  currency: PLN
  open: 828.0
  high: 836.0
  low: 822.0
  close: 836.0
  volume: 43
  number_of_transactions: 18
  turnover: 35.73
- date: 2018-08-29
  currency: PLN
  open: 840.0
  high: 840.0
  low: 826.0
  close: 836.0
  volume: 32
  number_of_transactions: 12
  turnover: 26.51
- date: 2018-08-30
  currency: PLN
  open: 842.0
  high: 866.0
  low: 838.0
  close: 852.0
  volume: 163
  number_of_transactions: 51
  turnover: 138.39
- date: 2018-08-31
  currency: PLN
  open: 852.0
  high: 852.0
  low: 840.0
  close: 844.0
  volume: 57
  number_of_transactions: 22
  turnover: 48.06
- date: 2018-09-03
  currency: PLN
  open: 846.0
  high: 846.0
  low: 830.0
  close: 830.0
  volume: 44
  number_of_transactions: 17
  turnover: 36.86
- date: 2018-09-04
  currency: PLN
  open: 850.0
  high: 854.0
  low: 822.0
  close: 834.0
  volume: 46
  number_of_transactions: 21
  turnover: 38.18
- date: 2018-09-05
  currency: PLN
  open: 822.0
  high: 828.0
  low: 802.0
  close: 828.0
  volume: 95
  number_of_transactions: 28
  turnover: 77.59
- date: 2018-09-06
  currency: PLN
  open: 828.0
  high: 840.0
  low: 822.0
  close: 826.0
  volume: 68
  number_of_transactions: 17
  turnover: 56.16
- date: 2018-09-07
  currency: PLN
  open: 830.0
  high: 830.0
  low: 824.0
  close: 826.0
  volume: 41
  number_of_transactions: 10
  turnover: 33.87
- date: 2018-09-10
  currency: PLN
  open: 816.0
  high: 816.0
  low: 816.0
  close: 816.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.82
- date: 2018-09-11
  currency: PLN
  open: 826.0
  high: 840.0
  low: 820.0
  close: 840.0
  volume: 1313
  number_of_transactions: 24
  turnover: 1102.53
- date: 2018-09-12
  currency: PLN
  open: 840.0
  high: 840.0
  low: 818.0
  close: 818.0
  volume: 129
  number_of_transactions: 21
  turnover: 107.02
- date: 2018-09-13
  currency: PLN
  open: 834.0
  high: 834.0
  low: 810.0
  close: 818.0
  volume: 231
  number_of_transactions: 31
  turnover: 188.45
- date: 2018-09-14
  currency: PLN
  open: 826.0
  high: 826.0
  low: 804.0
  close: 820.0
  volume: 405
  number_of_transactions: 28
  turnover: 330.91
- date: 2018-09-17
  currency: PLN
  open: 812.0
  high: 820.0
  low: 812.0
  close: 814.0
  volume: 85
  number_of_transactions: 19
  turnover: 69.27
- date: 2018-09-18
  currency: PLN
  open: 816.0
  high: 818.0
  low: 812.0
  close: 812.0
  volume: 1179
  number_of_transactions: 38
  turnover: 962.04
- date: 2018-09-19
  currency: PLN
  open: 816.0
  high: 816.0
  low: 810.0
  close: 816.0
  volume: 1005
  number_of_transactions: 65
  turnover: 820.02
- date: 2018-09-20
  currency: PLN
  open: 816.0
  high: 816.0
  low: 808.0
  close: 810.0
  volume: 1168
  number_of_transactions: 52
  turnover: 946.14
- date: 2018-09-21
  currency: PLN
  open: 816.0
  high: 816.0
  low: 808.0
  close: 810.0
  volume: 1210
  number_of_transactions: 24
  turnover: 980.1
- date: 2018-09-24
  currency: PLN
  open: 810.0
  high: 810.0
  low: 808.0
  close: 810.0
  volume: 216
  number_of_transactions: 24
  turnover: 174.76
- date: 2018-09-25
  currency: PLN
  open: 814.0
  high: 814.0
  low: 810.0
  close: 810.0
  volume: 224
  number_of_transactions: 53
  turnover: 181.44
- date: 2018-09-26
  currency: PLN
  open: 816.0
  high: 816.0
  low: 806.0
  close: 808.0
  volume: 122
  number_of_transactions: 26
  turnover: 98.66
- date: 2018-09-27
  currency: PLN
  open: 808.0
  high: 808.0
  low: 804.0
  close: 804.0
  volume: 3053
  number_of_transactions: 31
  turnover: 2462.85
- date: 2018-09-28
  currency: PLN
  open: 806.0
  high: 808.0
  low: 794.0
  close: 802.0
  volume: 897
  number_of_transactions: 41
  turnover: 719.66
- date: 2018-10-01
  currency: PLN
  open: 806.0
  high: 810.0
  low: 806.0
  close: 810.0
  volume: 65
  number_of_transactions: 15
  turnover: 52.55
- date: 2018-10-02
  currency: PLN
  open: 808.0
  high: 808.0
  low: 800.0
  close: 804.0
  volume: 132
  number_of_transactions: 29
  turnover: 106.0
- date: 2018-10-03
  currency: PLN
  open: 804.0
  high: 810.0
  low: 802.0
  close: 808.0
  volume: 1387
  number_of_transactions: 104
  turnover: 1117.75
- date: 2018-10-04
  currency: PLN
  open: 808.0
  high: 808.0
  low: 804.0
  close: 806.0
  volume: 347
  number_of_transactions: 29
  turnover: 280.04
- date: 2018-10-05
  currency: PLN
  open: 808.0
  high: 808.0
  low: 806.0
  close: 806.0
  volume: 282
  number_of_transactions: 35
  turnover: 227.74
- date: 2018-10-08
  currency: PLN
  open: 808.0
  high: 808.0
  low: 802.0
  close: 802.0
  volume: 230
  number_of_transactions: 44
  turnover: 185.5
- date: 2018-10-09
  currency: PLN
  open: 802.0
  high: 810.0
  low: 802.0
  close: 810.0
  volume: 395
  number_of_transactions: 38
  turnover: 319.1
- date: 2018-10-10
  currency: PLN
  open: 830.0
  high: 830.0
  low: 818.0
  close: 824.0
  volume: 29
  number_of_transactions: 10
  turnover: 23.91
- date: 2018-10-11
  currency: PLN
  open: 820.0
  high: 820.0
  low: 802.0
  close: 802.0
  volume: 156
  number_of_transactions: 73
  turnover: 125.73
- date: 2018-10-12
  currency: PLN
  open: 816.0
  high: 822.0
  low: 810.0
  close: 820.0
  volume: 770
  number_of_transactions: 21
  turnover: 627.64
- date: 2018-10-15
  currency: PLN
  open: 816.0
  high: 820.0
  low: 814.0
  close: 820.0
  volume: 85
  number_of_transactions: 17
  turnover: 69.58
- date: 2018-10-16
  currency: PLN
  open: 828.0
  high: 830.0
  low: 824.0
  close: 824.0
  volume: 255
  number_of_transactions: 40
  turnover: 210.29
- date: 2018-10-17
  currency: PLN
  open: 830.0
  high: 838.0
  low: 830.0
  close: 830.0
  volume: 92
  number_of_transactions: 18
  turnover: 76.39
- date: 2018-10-18
  currency: PLN
  open: 830.0
  high: 832.0
  low: 830.0
  close: 832.0
  volume: 80
  number_of_transactions: 13
  turnover: 66.41
- date: 2018-10-19
  currency: PLN
  open: 832.0
  high: 832.0
  low: 828.0
  close: 828.0
  volume: 2013
  number_of_transactions: 21
  turnover: 1667.99
- date: 2018-10-22
  currency: PLN
  open: 836.0
  high: 840.0
  low: 836.0
  close: 840.0
  volume: 63
  number_of_transactions: 10
  turnover: 52.89
- date: 2018-10-23
  currency: PLN
  open: 830.0
  high: 832.0
  low: 824.0
  close: 832.0
  volume: 33
  number_of_transactions: 12
  turnover: 27.38
- date: 2018-10-24
  currency: PLN
  open: 820.0
  high: 822.0
  low: 820.0
  close: 820.0
  volume: 15
  number_of_transactions: 4
  turnover: 12.3
- date: 2018-10-25
  currency: PLN
  open: 812.0
  high: 816.0
  low: 810.0
  close: 810.0
  volume: 104
  number_of_transactions: 18
  turnover: 84.32
- date: 2018-10-26
  currency: PLN
  open: 820.0
  high: 832.0
  low: 776.0
  close: 804.0
  volume: 480
  number_of_transactions: 47
  turnover: 383.81
- date: 2018-10-29
  currency: PLN
  open: 812.0
  high: 812.0
  low: 810.0
  close: 810.0
  volume: 3
  number_of_transactions: 3
  turnover: 2.43
- date: 2018-10-30
  currency: PLN
  open: 818.0
  high: 818.0
  low: 804.0
  close: 804.0
  volume: 20
  number_of_transactions: 7
  turnover: 16.17
- date: 2018-10-31
  currency: PLN
  open: 820.0
  high: 820.0
  low: 800.0
  close: 800.0
  volume: 2809
  number_of_transactions: 31
  turnover: 2247.89
- date: 2018-11-02
  currency: PLN
  open: 816.0
  high: 820.0
  low: 804.0
  close: 810.0
  volume: 125
  number_of_transactions: 24
  turnover: 101.36
- date: 2018-11-05
  currency: PLN
  close: 810.0
- date: 2018-11-06
  currency: PLN
  open: 812.0
  high: 812.0
  low: 806.0
  close: 806.0
  volume: 10
  number_of_transactions: 4
  turnover: 8.09
- date: 2018-11-07
  currency: PLN
  open: 806.0
  high: 826.0
  low: 806.0
  close: 826.0
  volume: 111
  number_of_transactions: 13
  turnover: 90.75
- date: 2018-11-08
  currency: PLN
  open: 826.0
  high: 826.0
  low: 826.0
  close: 826.0
  volume: 11
  number_of_transactions: 3
  turnover: 9.09
- date: 2018-11-09
  currency: PLN
  open: 826.0
  high: 826.0
  low: 812.0
  close: 826.0
  volume: 60
  number_of_transactions: 8
  turnover: 49.08
- date: 2018-11-13
  currency: PLN
  open: 824.0
  high: 824.0
  low: 824.0
  close: 824.0
  volume: 7
  number_of_transactions: 1
  turnover: 5.77
- date: 2018-11-14
  currency: PLN
  open: 824.0
  high: 824.0
  low: 824.0
  close: 824.0
  volume: 22
  number_of_transactions: 4
  turnover: 18.13
- date: 2018-11-15
  currency: PLN
  open: 824.0
  high: 830.0
  low: 814.0
  close: 824.0
  volume: 46
  number_of_transactions: 13
  turnover: 37.81
- date: 2018-11-16
  currency: PLN
  open: 830.0
  high: 832.0
  low: 814.0
  close: 830.0
  volume: 133
  number_of_transactions: 23
  turnover: 108.96
- date: 2018-11-19
  currency: PLN
  open: 832.0
  high: 838.0
  low: 820.0
  close: 832.0
  volume: 1276
  number_of_transactions: 25
  turnover: 1054.18
- date: 2018-11-20
  currency: PLN
  open: 820.0
  high: 826.0
  low: 816.0
  close: 820.0
  volume: 1224
  number_of_transactions: 12
  turnover: 1009.36
- date: 2018-11-21
  currency: PLN
  open: 820.0
  high: 828.0
  low: 820.0
  close: 828.0
  volume: 56
  number_of_transactions: 7
  turnover: 46.01
- date: 2018-11-22
  currency: PLN
  open: 824.0
  high: 826.0
  low: 824.0
  close: 826.0
  volume: 18
  number_of_transactions: 11
  turnover: 14.85
- date: 2018-11-23
  currency: PLN
  open: 826.0
  high: 832.0
  low: 826.0
  close: 832.0
  volume: 50
  number_of_transactions: 7
  turnover: 41.39
- date: 2018-11-26
  currency: PLN
  open: 834.0
  high: 838.0
  low: 834.0
  close: 834.0
  volume: 34
  number_of_transactions: 5
  turnover: 28.45
- date: 2018-11-27
  currency: PLN
  open: 834.0
  high: 834.0
  low: 830.0
  close: 830.0
  volume: 12
  number_of_transactions: 5
  turnover: 9.97
- date: 2018-11-28
  currency: PLN
  open: 838.0
  high: 838.0
  low: 824.0
  close: 836.0
  volume: 29
  number_of_transactions: 8
  turnover: 24.14
- date: 2018-11-29
  currency: PLN
  open: 834.0
  high: 838.0
  low: 834.0
  close: 834.0
  volume: 9
  number_of_transactions: 7
  turnover: 7.51
- date: 2018-11-30
  currency: PLN
  open: 834.0
  high: 834.0
  low: 834.0
  close: 834.0
  volume: 7
  number_of_transactions: 4
  turnover: 5.84
- date: 2018-12-03
  currency: PLN
  open: 838.0
  high: 850.0
  low: 838.0
  close: 850.0
  volume: 68
  number_of_transactions: 22
  turnover: 57.32
- date: 2018-12-04
  currency: PLN
  open: 860.0
  high: 870.0
  low: 856.0
  close: 868.0
  volume: 143
  number_of_transactions: 43
  turnover: 123.33
- date: 2018-12-05
  currency: PLN
  open: 866.0
  high: 870.0
  low: 856.0
  close: 868.0
  volume: 145
  number_of_transactions: 15
  turnover: 124.46
- date: 2018-12-06
  currency: PLN
  open: 858.0
  high: 884.0
  low: 852.0
  close: 858.0
  volume: 67
  number_of_transactions: 23
  turnover: 58.1
- date: 2018-12-07
  currency: PLN
  open: 858.0
  high: 860.0
  low: 852.0
  close: 860.0
  volume: 35
  number_of_transactions: 13
  turnover: 30.04
- date: 2018-12-10
  currency: PLN
  open: 860.0
  high: 866.0
  low: 854.0
  close: 860.0
  volume: 24
  number_of_transactions: 14
  turnover: 20.62
- date: 2018-12-11
  currency: PLN
  open: 858.0
  high: 858.0
  low: 858.0
  close: 858.0
  volume: 8
  number_of_transactions: 1
  turnover: 6.86
- date: 2018-12-12
  currency: PLN
  open: 858.0
  high: 860.0
  low: 850.0
  close: 850.0
  volume: 71
  number_of_transactions: 10
  turnover: 60.48
- date: 2018-12-13
  currency: PLN
  open: 850.0
  high: 858.0
  low: 850.0
  close: 850.0
  volume: 23
  number_of_transactions: 11
  turnover: 19.62
- date: 2018-12-14
  currency: PLN
  open: 852.0
  high: 858.0
  low: 814.0
  close: 830.0
  volume: 129
  number_of_transactions: 14
  turnover: 108.29
- date: 2018-12-17
  currency: PLN
  open: 830.0
  high: 842.0
  low: 820.0
  close: 828.0
  volume: 229
  number_of_transactions: 31
  turnover: 189.1
- date: 2018-12-18
  currency: PLN
  open: 822.0
  high: 834.0
  low: 822.0
  close: 834.0
  volume: 24
  number_of_transactions: 12
  turnover: 19.8
- date: 2018-12-19
  currency: PLN
  open: 834.0
  high: 836.0
  low: 824.0
  close: 836.0
  volume: 6
  number_of_transactions: 3
  turnover: 5.0
- date: 2018-12-20
  currency: PLN
  open: 822.0
  high: 824.0
  low: 822.0
  close: 824.0
  volume: 22
  number_of_transactions: 8
  turnover: 18.12
- date: 2018-12-21
  currency: PLN
  open: 822.0
  high: 828.0
  low: 822.0
  close: 824.0
  volume: 171
  number_of_transactions: 9
  turnover: 141.25
- date: 2018-12-27
  currency: PLN
  open: 838.0
  high: 838.0
  low: 830.0
  close: 830.0
  volume: 101
  number_of_transactions: 11
  turnover: 83.92
- date: 2018-12-28
  currency: PLN
  open: 832.0
  high: 834.0
  low: 830.0
  close: 834.0
  volume: 232
  number_of_transactions: 14
  turnover: 192.63
- date: 2019-01-02
  currency: PLN
  open: 832.0
  high: 836.0
  low: 832.0
  close: 834.0
  volume: 129
  number_of_transactions: 9
  turnover: 107.73
- date: 2019-01-03
  currency: PLN
  open: 832.0
  high: 832.0
  low: 802.0
  close: 806.0
  volume: 705
  number_of_transactions: 70
  turnover: 571.0
- date: 2019-01-04
  currency: PLN
  open: 808.0
  high: 814.0
  low: 806.0
  close: 806.0
  volume: 34
  number_of_transactions: 13
  turnover: 27.51
- date: 2019-01-07
  currency: PLN
  open: 816.0
  high: 818.0
  low: 810.0
  close: 818.0
  volume: 66
  number_of_transactions: 27
  turnover: 53.8
- date: 2019-01-08
  currency: PLN
  open: 810.0
  high: 818.0
  low: 802.0
  close: 810.0
  volume: 48
  number_of_transactions: 19
  turnover: 38.93
- date: 2019-01-09
  currency: PLN
  open: 810.0
  high: 824.0
  low: 808.0
  close: 824.0
  volume: 234
  number_of_transactions: 35
  turnover: 190.99
- date: 2019-01-10
  currency: PLN
  open: 820.0
  high: 820.0
  low: 812.0
  close: 820.0
  volume: 440
  number_of_transactions: 11
  turnover: 360.63
- date: 2019-01-11
  currency: PLN
  open: 826.0
  high: 828.0
  low: 822.0
  close: 822.0
  volume: 380
  number_of_transactions: 9
  turnover: 313.92
- date: 2019-01-14
  currency: PLN
  open: 822.0
  high: 826.0
  low: 820.0
  close: 826.0
  volume: 10
  number_of_transactions: 7
  turnover: 8.22
- date: 2019-01-15
  currency: PLN
  open: 826.0
  high: 830.0
  low: 824.0
  close: 830.0
  volume: 5
  number_of_transactions: 4
  turnover: 4.14
- date: 2019-01-16
  currency: PLN
  open: 830.0
  high: 838.0
  low: 824.0
  close: 838.0
  volume: 2373
  number_of_transactions: 16
  turnover: 1956.61
- date: 2019-01-17
  currency: PLN
  open: 838.0
  high: 840.0
  low: 830.0
  close: 840.0
  volume: 27
  number_of_transactions: 16
  turnover: 22.6
- date: 2019-01-18
  currency: PLN
  open: 840.0
  high: 850.0
  low: 834.0
  close: 848.0
  volume: 591
  number_of_transactions: 30
  turnover: 496.54
- date: 2019-01-21
  currency: PLN
  open: 848.0
  high: 860.0
  low: 840.0
  close: 860.0
  volume: 214
  number_of_transactions: 23
  turnover: 182.3
- date: 2019-01-22
  currency: PLN
  open: 860.0
  high: 870.0
  low: 860.0
  close: 860.0
  volume: 109
  number_of_transactions: 22
  turnover: 94.06
- date: 2019-01-23
  currency: PLN
  open: 860.0
  high: 864.0
  low: 860.0
  close: 864.0
  volume: 67
  number_of_transactions: 10
  turnover: 57.64
- date: 2019-01-24
  currency: PLN
  open: 864.0
  high: 874.0
  low: 858.0
  close: 872.0
  volume: 108
  number_of_transactions: 33
  turnover: 93.92
- date: 2019-01-25
  currency: PLN
  open: 868.0
  high: 870.0
  low: 864.0
  close: 864.0
  volume: 23
  number_of_transactions: 14
  turnover: 19.91
- date: 2019-01-28
  currency: PLN
  open: 870.0
  high: 870.0
  low: 844.0
  close: 844.0
  volume: 36
  number_of_transactions: 14
  turnover: 30.85
- date: 2019-01-29
  currency: PLN
  open: 860.0
  high: 870.0
  low: 852.0
  close: 870.0
  volume: 72
  number_of_transactions: 22
  turnover: 62.27
- date: 2019-01-30
  currency: PLN
  open: 870.0
  high: 884.0
  low: 866.0
  close: 882.0
  volume: 272
  number_of_transactions: 47
  turnover: 238.78
- date: 2019-01-31
  currency: PLN
  open: 880.0
  high: 880.0
  low: 840.0
  close: 840.0
  volume: 303
  number_of_transactions: 21
  turnover: 264.67
- date: 2019-02-01
  currency: PLN
  open: 842.0
  high: 856.0
  low: 842.0
  close: 852.0
  volume: 27
  number_of_transactions: 12
  turnover: 22.99
- date: 2019-02-04
  currency: PLN
  open: 862.0
  high: 878.0
  low: 862.0
  close: 876.0
  volume: 48
  number_of_transactions: 18
  turnover: 41.85
- date: 2019-02-05
  currency: PLN
  open: 870.0
  high: 880.0
  low: 870.0
  close: 874.0
  volume: 59
  number_of_transactions: 27
  turnover: 51.74
- date: 2019-02-06
  currency: PLN
  open: 874.0
  high: 876.0
  low: 870.0
  close: 876.0
  volume: 105
  number_of_transactions: 19
  turnover: 91.72
- date: 2019-02-07
  currency: PLN
  open: 876.0
  high: 878.0
  low: 870.0
  close: 870.0
  volume: 143
  number_of_transactions: 28
  turnover: 125.3
- date: 2019-02-08
  currency: PLN
  open: 870.0
  high: 892.0
  low: 860.0
  close: 892.0
  volume: 163
  number_of_transactions: 34
  turnover: 144.8
- date: 2019-02-11
  currency: PLN
  open: 890.0
  high: 890.0
  low: 872.0
  close: 888.0
  volume: 31
  number_of_transactions: 15
  turnover: 27.37
- date: 2019-02-12
  currency: PLN
  open: 888.0
  high: 894.0
  low: 888.0
  close: 888.0
  volume: 1669
  number_of_transactions: 28
  turnover: 1485.44
- date: 2019-02-13
  currency: PLN
  open: 894.0
  high: 894.0
  low: 870.0
  close: 880.0
  volume: 18
  number_of_transactions: 12
  turnover: 15.95
- date: 2019-02-14
  currency: PLN
  open: 880.0
  high: 880.0
  low: 862.0
  close: 862.0
  volume: 26
  number_of_transactions: 9
  turnover: 22.74
- date: 2019-02-15
  currency: PLN
  open: 862.0
  high: 862.0
  low: 860.0
  close: 862.0
  volume: 43
  number_of_transactions: 16
  turnover: 37.02
- date: 2019-02-18
  currency: PLN
  open: 862.0
  high: 864.0
  low: 862.0
  close: 862.0
  volume: 27
  number_of_transactions: 9
  turnover: 23.29
- date: 2019-02-19
  currency: PLN
  open: 864.0
  high: 870.0
  low: 862.0
  close: 868.0
  volume: 28
  number_of_transactions: 6
  turnover: 24.25
- date: 2019-02-20
  currency: PLN
  open: 868.0
  high: 868.0
  low: 860.0
  close: 866.0
  volume: 779
  number_of_transactions: 29
  turnover: 676.04
- date: 2019-02-21
  currency: PLN
  open: 864.0
  high: 868.0
  low: 862.0
  close: 868.0
  volume: 120
  number_of_transactions: 16
  turnover: 104.13
- date: 2019-02-22
  currency: PLN
  open: 870.0
  high: 870.0
  low: 866.0
  close: 868.0
  volume: 150
  number_of_transactions: 12
  turnover: 130.2
- date: 2019-02-25
  currency: PLN
  open: 868.0
  high: 880.0
  low: 868.0
  close: 880.0
  volume: 160
  number_of_transactions: 87
  turnover: 139.91
- date: 2019-02-26
  currency: PLN
  open: 874.0
  high: 874.0
  low: 866.0
  close: 874.0
  volume: 16
  number_of_transactions: 7
  turnover: 13.89
- date: 2019-02-27
  currency: PLN
  open: 874.0
  high: 900.0
  low: 874.0
  close: 888.0
  volume: 891
  number_of_transactions: 81
  turnover: 792.07
- date: 2019-02-28
  currency: PLN
  open: 890.0
  high: 892.0
  low: 886.0
  close: 892.0
  volume: 138
  number_of_transactions: 8
  turnover: 122.82
- date: 2019-03-01
  currency: PLN
  open: 896.0
  high: 906.0
  low: 896.0
  close: 904.0
  volume: 158
  number_of_transactions: 19
  turnover: 142.29
- date: 2019-03-04
  currency: PLN
  open: 906.0
  high: 906.0
  low: 900.0
  close: 902.0
  volume: 58
  number_of_transactions: 17
  turnover: 52.23
- date: 2019-03-05
  currency: PLN
  open: 904.0
  high: 912.0
  low: 904.0
  close: 908.0
  volume: 291
  number_of_transactions: 21
  turnover: 264.08
- date: 2019-03-06
  currency: PLN
  open: 912.0
  high: 932.0
  low: 912.0
  close: 930.0
  volume: 354
  number_of_transactions: 27
  turnover: 323.97
- date: 2019-03-07
  currency: PLN
  open: 920.0
  high: 922.0
  low: 918.0
  close: 922.0
  volume: 50
  number_of_transactions: 11
  turnover: 46.0
- date: 2019-03-08
  currency: PLN
  open: 920.0
  high: 920.0
  low: 910.0
  close: 912.0
  volume: 397
  number_of_transactions: 15
  turnover: 362.09
- date: 2019-03-11
  currency: PLN
  open: 908.0
  high: 910.0
  low: 904.0
  close: 910.0
  volume: 151
  number_of_transactions: 14
  turnover: 137.37
- date: 2019-03-12
  currency: PLN
  open: 912.0
  high: 912.0
  low: 910.0
  close: 912.0
  volume: 57
  number_of_transactions: 9
  turnover: 51.95
- date: 2019-03-13
  currency: PLN
  open: 912.0
  high: 914.0
  low: 912.0
  close: 914.0
  volume: 623
  number_of_transactions: 7
  turnover: 568.18
- date: 2019-03-14
  currency: PLN
  open: 912.0
  high: 916.0
  low: 912.0
  close: 916.0
  volume: 41
  number_of_transactions: 9
  turnover: 37.46
- date: 2019-03-15
  currency: PLN
  open: 918.0
  high: 956.0
  low: 918.0
  close: 956.0
  volume: 411
  number_of_transactions: 55
  turnover: 387.22
- date: 2019-03-18
  currency: PLN
  open: 954.0
  high: 954.0
  low: 932.0
  close: 936.0
  volume: 144
  number_of_transactions: 15
  turnover: 136.63
- date: 2019-03-19
  currency: PLN
  open: 940.0
  high: 948.0
  low: 906.0
  close: 906.0
  volume: 156
  number_of_transactions: 35
  turnover: 143.75
- date: 2019-03-20
  currency: PLN
  open: 900.0
  high: 900.0
  low: 880.0
  close: 892.0
  volume: 4444
  number_of_transactions: 78
  turnover: 3946.93
- date: 2019-03-21
  currency: PLN
  open: 886.0
  high: 896.0
  low: 884.0
  close: 884.0
  volume: 3079
  number_of_transactions: 24
  turnover: 2734.53
- date: 2019-03-22
  currency: PLN
  open: 888.0
  high: 892.0
  low: 862.0
  close: 880.0
  volume: 3154
  number_of_transactions: 31
  turnover: 2775.4
- date: 2019-03-25
  currency: PLN
  open: 882.0
  high: 890.0
  low: 882.0
  close: 890.0
  volume: 13
  number_of_transactions: 8
  turnover: 11.5
- date: 2019-03-26
  currency: PLN
  open: 862.0
  high: 878.0
  low: 862.0
  close: 878.0
  volume: 4523
  number_of_transactions: 9
  turnover: 3971.11
- date: 2019-03-27
  currency: PLN
  open: 888.0
  high: 894.0
  low: 866.0
  close: 870.0
  volume: 7141
  number_of_transactions: 22
  turnover: 6213.82
- date: 2019-03-28
  currency: PLN
  open: 862.0
  high: 876.0
  low: 862.0
  close: 876.0
  volume: 79
  number_of_transactions: 14
  turnover: 68.9
- date: 2019-03-29
  currency: PLN
  open: 874.0
  high: 890.0
  low: 864.0
  close: 880.0
  volume: 110
  number_of_transactions: 15
  turnover: 95.64
- date: 2019-04-01
  currency: PLN
  open: 890.0
  high: 890.0
  low: 868.0
  close: 880.0
  volume: 50
  number_of_transactions: 21
  turnover: 44.01
- date: 2019-04-02
  currency: PLN
  open: 860.0
  high: 888.0
  low: 860.0
  close: 876.0
  volume: 192
  number_of_transactions: 31
  turnover: 166.99
- date: 2019-04-03
  currency: PLN
  open: 876.0
  high: 878.0
  low: 860.0
  close: 860.0
  volume: 4261
  number_of_transactions: 43
  turnover: 3706.57
- date: 2019-04-04
  currency: PLN
  open: 868.0
  high: 870.0
  low: 866.0
  close: 870.0
  volume: 22
  number_of_transactions: 8
  turnover: 19.09
- date: 2019-04-05
  currency: PLN
  open: 864.0
  high: 866.0
  low: 848.0
  close: 860.0
  volume: 48
  number_of_transactions: 17
  turnover: 40.9
- date: 2019-04-08
  currency: PLN
  open: 860.0
  high: 870.0
  low: 860.0
  close: 870.0
  volume: 190
  number_of_transactions: 14
  turnover: 164.47
- date: 2019-04-09
  currency: PLN
  open: 870.0
  high: 870.0
  low: 862.0
  close: 862.0
  volume: 7
  number_of_transactions: 3
  turnover: 6.05
- date: 2019-04-10
  currency: PLN
  open: 864.0
  high: 870.0
  low: 860.0
  close: 864.0
  volume: 143
  number_of_transactions: 14
  turnover: 123.63
- date: 2019-04-11
  currency: PLN
  open: 866.0
  high: 866.0
  low: 852.0
  close: 860.0
  volume: 87
  number_of_transactions: 16
  turnover: 74.8
- date: 2019-04-12
  currency: PLN
  open: 860.0
  high: 868.0
  low: 854.0
  close: 854.0
  volume: 42
  number_of_transactions: 13
  turnover: 36.01
- date: 2019-04-15
  currency: PLN
  open: 840.0
  high: 840.0
  low: 824.0
  close: 840.0
  volume: 89
  number_of_transactions: 26
  turnover: 74.53
- date: 2019-04-16
  currency: PLN
  open: 832.0
  high: 840.0
  low: 800.0
  close: 806.0
  volume: 336
  number_of_transactions: 100
  turnover: 273.76
- date: 2019-04-17
  currency: PLN
  open: 810.0
  high: 822.0
  low: 810.0
  close: 822.0
  volume: 60
  number_of_transactions: 16
  turnover: 48.68
- date: 2019-04-18
  currency: PLN
  open: 834.0
  high: 848.0
  low: 822.0
  close: 848.0
  volume: 81
  number_of_transactions: 18
  turnover: 67.46
- date: 2019-04-23
  currency: PLN
  open: 812.0
  high: 836.0
  low: 812.0
  close: 834.0
  volume: 12
  number_of_transactions: 8
  turnover: 9.79
- date: 2019-04-24
  currency: PLN
  open: 834.0
  high: 834.0
  low: 826.0
  close: 826.0
  volume: 27
  number_of_transactions: 11
  turnover: 22.45
- date: 2019-04-25
  currency: PLN
  open: 826.0
  high: 836.0
  low: 826.0
  close: 828.0
  volume: 68
  number_of_transactions: 9
  turnover: 56.75
- date: 2019-04-26
  currency: PLN
  open: 816.0
  high: 816.0
  low: 770.0
  close: 770.0
  volume: 1024
  number_of_transactions: 166
  turnover: 807.98
- date: 2019-04-29
  currency: PLN
  open: 770.0
  high: 780.0
  low: 740.0
  close: 750.0
  volume: 191
  number_of_transactions: 58
  turnover: 144.68
- date: 2019-04-30
  currency: PLN
  open: 748.0
  high: 748.0
  low: 704.0
  close: 738.0
  volume: 99
  number_of_transactions: 37
  turnover: 71.99
- date: 2019-05-02
  currency: PLN
  open: 738.0
  high: 748.0
  low: 738.0
  close: 748.0
  volume: 36
  number_of_transactions: 16
  turnover: 26.7
- date: 2019-05-06
  currency: PLN
  open: 750.0
  high: 750.0
  low: 726.0
  close: 726.0
  volume: 366
  number_of_transactions: 38
  turnover: 268.08
- date: 2019-05-07
  currency: PLN
  open: 728.0
  high: 728.0
  low: 690.0
  close: 690.0
  volume: 278
  number_of_transactions: 78
  turnover: 197.79
- date: 2019-05-08
  currency: PLN
  open: 700.0
  high: 710.0
  low: 690.0
  close: 698.0
  volume: 10329
  number_of_transactions: 57
  turnover: 7230.78
- date: 2019-05-09
  currency: PLN
  open: 698.0
  high: 704.0
  low: 692.0
  close: 700.0
  volume: 77
  number_of_transactions: 14
  turnover: 53.77
- date: 2019-05-10
  currency: PLN
  open: 702.0
  high: 710.0
  low: 694.0
  close: 700.0
  volume: 5359
  number_of_transactions: 33
  turnover: 3751.51
- date: 2019-05-13
  currency: PLN
  open: 710.0
  high: 720.0
  low: 690.0
  close: 690.0
  volume: 4930
  number_of_transactions: 47
  turnover: 3453.83
- date: 2019-05-14
  currency: PLN
  open: 716.0
  high: 716.0
  low: 702.0
  close: 716.0
  volume: 27
  number_of_transactions: 9
  turnover: 19.23
- date: 2019-05-15
  currency: PLN
  open: 716.0
  high: 716.0
  low: 714.0
  close: 714.0
  volume: 24
  number_of_transactions: 10
  turnover: 17.18
- date: 2019-05-16
  currency: PLN
  open: 720.0
  high: 720.0
  low: 714.0
  close: 714.0
  volume: 38
  number_of_transactions: 18
  turnover: 27.22
- date: 2019-05-17
  currency: PLN
  open: 716.0
  high: 720.0
  low: 714.0
  close: 714.0
  volume: 105
  number_of_transactions: 9
  turnover: 75.13
- date: 2019-05-20
  currency: PLN
  open: 732.0
  high: 732.0
  low: 722.0
  close: 722.0
  volume: 91
  number_of_transactions: 6
  turnover: 65.77
- date: 2019-05-21
  currency: PLN
  open: 722.0
  high: 726.0
  low: 712.0
  close: 714.0
  volume: 72
  number_of_transactions: 21
  turnover: 51.67
- date: 2019-05-22
  currency: PLN
  open: 710.0
  high: 714.0
  low: 696.0
  close: 700.0
  volume: 228
  number_of_transactions: 35
  turnover: 160.15
- date: 2019-05-23
  currency: PLN
  open: 710.0
  high: 718.0
  low: 700.0
  close: 700.0
  volume: 135
  number_of_transactions: 6
  turnover: 95.21
- date: 2019-05-24
  currency: PLN
  open: 718.0
  high: 718.0
  low: 700.0
  close: 700.0
  volume: 47
  number_of_transactions: 13
  turnover: 32.97
- date: 2019-05-27
  currency: PLN
  open: 700.0
  high: 700.0
  low: 692.0
  close: 700.0
  volume: 28
  number_of_transactions: 9
  turnover: 19.58
- date: 2019-05-28
  currency: PLN
  open: 700.0
  high: 700.0
  low: 692.0
  close: 698.0
  volume: 13
  number_of_transactions: 5
  turnover: 9.07
- date: 2019-05-29
  currency: PLN
  open: 698.0
  high: 698.0
  low: 680.0
  close: 680.0
  volume: 95
  number_of_transactions: 35
  turnover: 65.44
- date: 2019-05-30
  currency: PLN
  open: 670.0
  high: 670.0
  low: 640.0
  close: 646.0
  volume: 420
  number_of_transactions: 85
  turnover: 273.33
- date: 2019-05-31
  currency: PLN
  open: 656.0
  high: 656.0
  low: 630.0
  close: 642.0
  volume: 371
  number_of_transactions: 46
  turnover: 238.97
- date: 2019-06-03
  currency: PLN
  open: 646.0
  high: 646.0
  low: 636.0
  close: 636.0
  volume: 33
  number_of_transactions: 13
  turnover: 21.19
- date: 2019-06-04
  currency: PLN
  open: 636.0
  high: 636.0
  low: 626.0
  close: 630.0
  volume: 130
  number_of_transactions: 31
  turnover: 82.11
- date: 2019-06-05
  currency: PLN
  open: 628.0
  high: 634.0
  low: 628.0
  close: 634.0
  volume: 74
  number_of_transactions: 24
  turnover: 46.8
- date: 2019-06-06
  currency: PLN
  open: 634.0
  high: 634.0
  low: 628.0
  close: 632.0
  volume: 436
  number_of_transactions: 28
  turnover: 274.78
- date: 2019-06-07
  currency: PLN
  open: 630.0
  high: 630.0
  low: 622.0
  close: 630.0
  volume: 132
  number_of_transactions: 25
  turnover: 82.7
- date: 2019-06-10
  currency: PLN
  open: 630.0
  high: 638.0
  low: 630.0
  close: 636.0
  volume: 28
  number_of_transactions: 8
  turnover: 17.69
- date: 2019-06-11
  currency: PLN
  open: 638.0
  high: 648.0
  low: 636.0
  close: 640.0
  volume: 143
  number_of_transactions: 11
  turnover: 91.37
- date: 2019-06-12
  currency: PLN
  open: 650.0
  high: 652.0
  low: 638.0
  close: 650.0
  volume: 192
  number_of_transactions: 25
  turnover: 122.97
- date: 2019-06-13
  currency: PLN
  open: 650.0
  high: 660.0
  low: 650.0
  close: 660.0
  volume: 36
  number_of_transactions: 16
  turnover: 23.64
- date: 2019-06-14
  currency: PLN
  open: 660.0
  high: 698.0
  low: 660.0
  close: 690.0
  volume: 543
  number_of_transactions: 28
  turnover: 364.69
- date: 2019-06-17
  currency: PLN
  open: 688.0
  high: 700.0
  low: 684.0
  close: 690.0
  volume: 201
  number_of_transactions: 31
  turnover: 139.54
- date: 2019-06-18
  currency: PLN
  open: 690.0
  high: 690.0
  low: 666.0
  close: 666.0
  volume: 126
  number_of_transactions: 28
  turnover: 85.02
- date: 2019-06-19
  currency: PLN
  open: 680.0
  high: 680.0
  low: 646.0
  close: 650.0
  volume: 243
  number_of_transactions: 41
  turnover: 159.79
- date: 2019-06-21
  currency: PLN
  open: 650.0
  high: 650.0
  low: 592.0
  close: 592.0
  volume: 1436
  number_of_transactions: 158
  turnover: 875.3
- date: 2019-06-24
  currency: PLN
  open: 598.0
  high: 608.0
  low: 596.0
  close: 606.0
  volume: 11722
  number_of_transactions: 78
  turnover: 7076.56
- date: 2019-06-25
  currency: PLN
  open: 610.0
  high: 628.0
  low: 610.0
  close: 626.0
  volume: 2663
  number_of_transactions: 60
  turnover: 1660.95
- date: 2019-06-26
  currency: PLN
  open: 626.0
  high: 636.0
  low: 620.0
  close: 634.0
  volume: 365
  number_of_transactions: 29
  turnover: 228.59
- date: 2019-06-27
  currency: PLN
  open: 638.0
  high: 638.0
  low: 626.0
  close: 636.0
  volume: 124
  number_of_transactions: 34
  turnover: 78.69
- date: 2019-06-28
  currency: PLN
  open: 636.0
  high: 640.0
  low: 630.0
  close: 636.0
  volume: 83
  number_of_transactions: 27
  turnover: 52.79
- date: 2019-07-01
  currency: PLN
  open: 640.0
  high: 640.0
  low: 626.0
  close: 632.0
  volume: 167
  number_of_transactions: 40
  turnover: 106.07
- date: 2019-07-02
  currency: PLN
  open: 638.0
  high: 638.0
  low: 628.0
  close: 634.0
  volume: 56
  number_of_transactions: 16
  turnover: 35.45
- date: 2019-07-03
  currency: PLN
  open: 636.0
  high: 638.0
  low: 630.0
  close: 632.0
  volume: 147
  number_of_transactions: 20
  turnover: 93.29
- date: 2019-07-04
  currency: PLN
  open: 638.0
  high: 638.0
  low: 628.0
  close: 634.0
  volume: 1620
  number_of_transactions: 29
  turnover: 1021.48
- date: 2019-07-05
  currency: PLN
  open: 640.0
  high: 640.0
  low: 626.0
  close: 630.0
  volume: 148
  number_of_transactions: 36
  turnover: 93.91
- date: 2019-07-08
  currency: PLN
  open: 630.0
  high: 634.0
  low: 630.0
  close: 634.0
  volume: 4
  number_of_transactions: 2
  turnover: 2.52
- date: 2019-07-09
  currency: PLN
  open: 634.0
  high: 642.0
  low: 624.0
  close: 642.0
  volume: 138
  number_of_transactions: 27
  turnover: 87.74
- date: 2019-07-10
  currency: PLN
  open: 642.0
  high: 642.0
  low: 638.0
  close: 638.0
  volume: 35
  number_of_transactions: 10
  turnover: 22.4
- date: 2019-07-11
  currency: PLN
  open: 642.0
  high: 642.0
  low: 640.0
  close: 640.0
  volume: 6
  number_of_transactions: 2
  turnover: 3.84
- date: 2019-07-12
  currency: PLN
  open: 642.0
  high: 642.0
  low: 638.0
  close: 640.0
  volume: 6
  number_of_transactions: 3
  turnover: 3.84
- date: 2019-07-15
  currency: PLN
  open: 638.0
  high: 642.0
  low: 636.0
  close: 636.0
  volume: 71
  number_of_transactions: 13
  turnover: 45.21
- date: 2019-07-16
  currency: PLN
  open: 636.0
  high: 638.0
  low: 634.0
  close: 634.0
  volume: 81
  number_of_transactions: 6
  turnover: 51.52
- date: 2019-07-17
  currency: PLN
  open: 634.0
  high: 640.0
  low: 632.0
  close: 640.0
  volume: 46
  number_of_transactions: 6
  turnover: 29.16
- date: 2019-07-18
  currency: PLN
  open: 636.0
  high: 640.0
  low: 636.0
  close: 640.0
  volume: 134
  number_of_transactions: 8
  turnover: 85.71
- date: 2019-07-19
  currency: PLN
  open: 640.0
  high: 640.0
  low: 636.0
  close: 640.0
  volume: 69
  number_of_transactions: 10
  turnover: 44.15
- date: 2019-07-22
  currency: PLN
  open: 640.0
  high: 640.0
  low: 636.0
  close: 636.0
  volume: 17
  number_of_transactions: 6
  turnover: 10.84
- date: 2019-07-23
  currency: PLN
  open: 638.0
  high: 640.0
  low: 638.0
  close: 640.0
  volume: 916
  number_of_transactions: 14
  turnover: 586.21
- date: 2019-07-24
  currency: PLN
  open: 638.0
  high: 644.0
  low: 638.0
  close: 640.0
  volume: 1700
  number_of_transactions: 12
  turnover: 1087.97
- date: 2019-07-25
  currency: PLN
  open: 640.0
  high: 650.0
  low: 640.0
  close: 650.0
  volume: 2293
  number_of_transactions: 30
  turnover: 1470.21
- date: 2019-07-26
  currency: PLN
  open: 652.0
  high: 658.0
  low: 650.0
  close: 650.0
  volume: 48
  number_of_transactions: 17
  turnover: 31.37
- date: 2019-07-29
  currency: PLN
  open: 644.0
  high: 648.0
  low: 640.0
  close: 648.0
  volume: 1068
  number_of_transactions: 11
  turnover: 688.44
- date: 2019-07-30
  currency: PLN
  open: 650.0
  high: 650.0
  low: 642.0
  close: 644.0
  volume: 26
  number_of_transactions: 8
  turnover: 16.74
- date: 2019-07-31
  currency: PLN
  open: 642.0
  high: 646.0
  low: 640.0
  close: 640.0
  volume: 116
  number_of_transactions: 16
  turnover: 74.51
- date: 2019-08-01
  currency: PLN
  open: 644.0
  high: 646.0
  low: 636.0
  close: 636.0
  volume: 4069
  number_of_transactions: 23
  turnover: 2604.13
- date: 2019-08-02
  currency: PLN
  open: 640.0
  high: 640.0
  low: 626.0
  close: 626.0
  volume: 46
  number_of_transactions: 15
  turnover: 29.05
- date: 2019-08-05
  currency: PLN
  open: 628.0
  high: 630.0
  low: 600.0
  close: 608.0
  volume: 705
  number_of_transactions: 77
  turnover: 431.53
- date: 2019-08-06
  currency: PLN
  open: 606.0
  high: 608.0
  low: 606.0
  close: 608.0
  volume: 42
  number_of_transactions: 14
  turnover: 25.52
- date: 2019-08-07
  currency: PLN
  open: 610.0
  high: 658.0
  low: 606.0
  close: 658.0
  volume: 17988
  number_of_transactions: 33
  turnover: 11155.58
- date: 2019-08-08
  currency: PLN
  open: 652.0
  high: 662.0
  low: 630.0
  close: 650.0
  volume: 731
  number_of_transactions: 44
  turnover: 476.16
- date: 2019-08-09
  currency: PLN
  open: 650.0
  high: 650.0
  low: 642.0
  close: 642.0
  volume: 44
  number_of_transactions: 15
  turnover: 28.36
- date: 2019-08-12
  currency: PLN
  open: 646.0
  high: 660.0
  low: 646.0
  close: 658.0
  volume: 48
  number_of_transactions: 13
  turnover: 31.17
- date: 2019-08-13
  currency: PLN
  open: 668.0
  high: 668.0
  low: 656.0
  close: 656.0
  volume: 60
  number_of_transactions: 7
  turnover: 39.56
- date: 2019-08-14
  currency: PLN
  open: 656.0
  high: 666.0
  low: 650.0
  close: 650.0
  volume: 55
  number_of_transactions: 10
  turnover: 35.86
- date: 2019-08-16
  currency: PLN
  open: 650.0
  high: 656.0
  low: 646.0
  close: 652.0
  volume: 104
  number_of_transactions: 12
  turnover: 67.79
- date: 2019-08-19
  currency: PLN
  open: 646.0
  high: 654.0
  low: 646.0
  close: 654.0
  volume: 6
  number_of_transactions: 3
  turnover: 3.9
- date: 2019-08-20
  currency: PLN
  open: 654.0
  high: 660.0
  low: 646.0
  close: 646.0
  volume: 10
  number_of_transactions: 6
  turnover: 6.51
- date: 2019-08-21
  currency: PLN
  open: 658.0
  high: 678.0
  low: 656.0
  close: 668.0
  volume: 251
  number_of_transactions: 24
  turnover: 165.75
- date: 2019-08-22
  currency: PLN
  open: 652.0
  high: 652.0
  low: 642.0
  close: 644.0
  volume: 191
  number_of_transactions: 21
  turnover: 122.94
- date: 2019-08-23
  currency: PLN
  open: 644.0
  high: 650.0
  low: 644.0
  close: 648.0
  volume: 186
  number_of_transactions: 12
  turnover: 120.55
- date: 2019-08-26
  currency: PLN
  open: 642.0
  high: 642.0
  low: 642.0
  close: 642.0
  volume: 115
  number_of_transactions: 5
  turnover: 73.83
- date: 2019-08-27
  currency: PLN
  open: 636.0
  high: 656.0
  low: 636.0
  close: 656.0
  volume: 40
  number_of_transactions: 8
  turnover: 25.71
- date: 2019-08-28
  currency: PLN
  open: 654.0
  high: 654.0
  low: 642.0
  close: 642.0
  volume: 20
  number_of_transactions: 8
  turnover: 12.95
- date: 2019-08-29
  currency: PLN
  open: 644.0
  high: 646.0
  low: 624.0
  close: 646.0
  volume: 832
  number_of_transactions: 22
  turnover: 532.48
- date: 2019-08-30
  currency: PLN
  open: 660.0
  high: 660.0
  low: 650.0
  close: 650.0
  volume: 138
  number_of_transactions: 22
  turnover: 90.55
- date: 2019-09-02
  currency: PLN
  open: 656.0
  high: 682.0
  low: 656.0
  close: 682.0
  volume: 202
  number_of_transactions: 34
  turnover: 135.57
- date: 2019-09-03
  currency: PLN
  open: 682.0
  high: 682.0
  low: 682.0
  close: 682.0
  volume: 10
  number_of_transactions: 1
  turnover: 6.82
- date: 2019-09-04
  currency: PLN
  open: 680.0
  high: 682.0
  low: 666.0
  close: 666.0
  volume: 252
  number_of_transactions: 16
  turnover: 170.87
- date: 2019-09-05
  currency: PLN
  open: 670.0
  high: 678.0
  low: 668.0
  close: 678.0
  volume: 101
  number_of_transactions: 11
  turnover: 67.77
- date: 2019-09-06
  currency: PLN
  open: 690.0
  high: 690.0
  low: 662.0
  close: 662.0
  volume: 67
  number_of_transactions: 12
  turnover: 45.36
- date: 2019-09-09
  currency: PLN
  open: 660.0
  high: 660.0
  low: 646.0
  close: 656.0
  volume: 53
  number_of_transactions: 9
  turnover: 34.71
- date: 2019-09-10
  currency: PLN
  open: 654.0
  high: 680.0
  low: 650.0
  close: 660.0
  volume: 2375
  number_of_transactions: 42
  turnover: 1600.73
- date: 2019-09-11
  currency: PLN
  open: 680.0
  high: 680.0
  low: 652.0
  close: 660.0
  volume: 100
  number_of_transactions: 15
  turnover: 65.88
- date: 2019-09-12
  currency: PLN
  open: 656.0
  high: 660.0
  low: 652.0
  close: 660.0
  volume: 54
  number_of_transactions: 8
  turnover: 35.28
- date: 2019-09-13
  currency: PLN
  open: 660.0
  high: 668.0
  low: 652.0
  close: 668.0
  volume: 79
  number_of_transactions: 15
  turnover: 52.02
- date: 2019-09-16
  currency: PLN
  open: 664.0
  high: 664.0
  low: 648.0
  close: 650.0
  volume: 5721
  number_of_transactions: 24
  turnover: 3719.09
- date: 2019-09-17
  currency: PLN
  open: 660.0
  high: 664.0
  low: 660.0
  close: 662.0
  volume: 76
  number_of_transactions: 13
  turnover: 50.21
- date: 2019-09-18
  currency: PLN
  open: 668.0
  high: 668.0
  low: 654.0
  close: 660.0
  volume: 10
  number_of_transactions: 3
  turnover: 6.58
- date: 2019-09-19
  currency: PLN
  open: 666.0
  high: 666.0
  low: 656.0
  close: 660.0
  volume: 314
  number_of_transactions: 26
  turnover: 207.33
- date: 2019-09-20
  currency: PLN
  open: 656.0
  high: 660.0
  low: 650.0
  close: 660.0
  volume: 97
  number_of_transactions: 13
  turnover: 63.45
- date: 2019-09-23
  currency: PLN
  open: 660.0
  high: 660.0
  low: 660.0
  close: 660.0
  volume: 8
  number_of_transactions: 1
  turnover: 5.28
- date: 2019-09-24
  currency: PLN
  open: 650.0
  high: 660.0
  low: 650.0
  close: 660.0
  volume: 5
  number_of_transactions: 3
  turnover: 3.27
- date: 2019-09-25
  currency: PLN
  open: 650.0
  high: 650.0
  low: 634.0
  close: 638.0
  volume: 87
  number_of_transactions: 14
  turnover: 55.87
- date: 2019-09-26
  currency: PLN
  open: 638.0
  high: 638.0
  low: 638.0
  close: 638.0
  volume: 19
  number_of_transactions: 1
  turnover: 12.12
- date: 2019-09-27
  currency: PLN
  open: 648.0
  high: 670.0
  low: 648.0
  close: 670.0
  volume: 423
  number_of_transactions: 11
  turnover: 282.35
- date: 2019-09-30
  currency: PLN
  open: 670.0
  high: 678.0
  low: 660.0
  close: 660.0
  volume: 1094
  number_of_transactions: 10
  turnover: 733.02
- date: 2019-10-01
  currency: PLN
  open: 660.0
  high: 660.0
  low: 654.0
  close: 660.0
  volume: 107
  number_of_transactions: 7
  turnover: 70.53
- date: 2019-10-02
  currency: PLN
  open: 650.0
  high: 652.0
  low: 634.0
  close: 652.0
  volume: 81
  number_of_transactions: 9
  turnover: 52.65
- date: 2019-10-03
  currency: PLN
  open: 652.0
  high: 658.0
  low: 652.0
  close: 658.0
  volume: 156
  number_of_transactions: 10
  turnover: 102.35
- date: 2019-10-04
  currency: PLN
  open: 656.0
  high: 656.0
  low: 656.0
  close: 656.0
  volume: 4
  number_of_transactions: 1
  turnover: 2.62
- date: 2019-10-07
  currency: PLN
  open: 658.0
  high: 658.0
  low: 658.0
  close: 658.0
  volume: 219
  number_of_transactions: 9
  turnover: 144.1
- date: 2019-10-08
  currency: PLN
  open: 658.0
  high: 660.0
  low: 658.0
  close: 660.0
  volume: 200
  number_of_transactions: 4
  turnover: 131.79
- date: 2019-10-09
  currency: PLN
  open: 660.0
  high: 666.0
  low: 660.0
  close: 666.0
  volume: 239
  number_of_transactions: 7
  turnover: 158.02
- date: 2019-10-10
  currency: PLN
  open: 650.0
  high: 668.0
  low: 648.0
  close: 658.0
  volume: 225
  number_of_transactions: 8
  turnover: 150.06
- date: 2019-10-11
  currency: PLN
  close: 658.0
- date: 2019-10-14
  currency: PLN
  close: 658.0
- date: 2019-10-15
  currency: PLN
  open: 658.0
  high: 662.0
  low: 640.0
  close: 640.0
  volume: 13
  number_of_transactions: 4
  turnover: 8.38
- date: 2019-10-16
  currency: PLN
  open: 658.0
  high: 660.0
  low: 658.0
  close: 658.0
  volume: 9
  number_of_transactions: 5
  turnover: 5.93
- date: 2019-10-17
  currency: PLN
  open: 650.0
  high: 660.0
  low: 650.0
  close: 654.0
  volume: 37
  number_of_transactions: 7
  turnover: 24.39
- date: 2019-10-18
  currency: PLN
  close: 654.0
- date: 2019-10-21
  currency: PLN
  open: 660.0
  high: 660.0
  low: 644.0
  close: 644.0
  volume: 1112
  number_of_transactions: 10
  turnover: 716.57
- date: 2019-10-22
  currency: PLN
  open: 646.0
  high: 652.0
  low: 640.0
  close: 652.0
  volume: 22
  number_of_transactions: 7
  turnover: 14.14
- date: 2019-10-23
  currency: PLN
  open: 652.0
  high: 658.0
  low: 648.0
  close: 650.0
  volume: 26
  number_of_transactions: 5
  turnover: 16.95
- date: 2019-10-24
  currency: PLN
  open: 650.0
  high: 650.0
  low: 640.0
  close: 640.0
  volume: 34
  number_of_transactions: 6
  turnover: 21.85
- date: 2019-10-25
  currency: PLN
  open: 650.0
  high: 650.0
  low: 640.0
  close: 640.0
  volume: 31
  number_of_transactions: 10
  turnover: 19.89
- date: 2019-10-28
  currency: PLN
  open: 640.0
  high: 640.0
  low: 640.0
  close: 640.0
  volume: 20
  number_of_transactions: 4
  turnover: 12.8
- date: 2019-10-29
  currency: PLN
  open: 630.0
  high: 630.0
  low: 620.0
  close: 624.0
  volume: 25
  number_of_transactions: 10
  turnover: 15.6
- date: 2019-10-30
  currency: PLN
  open: 632.0
  high: 640.0
  low: 628.0
  close: 628.0
  volume: 25
  number_of_transactions: 7
  turnover: 15.9
- date: 2019-10-31
  currency: PLN
  open: 630.0
  high: 630.0
  low: 620.0
  close: 622.0
  volume: 115
  number_of_transactions: 16
  turnover: 71.56
- date: 2019-11-04
  currency: PLN
  open: 622.0
  high: 622.0
  low: 610.0
  close: 610.0
  volume: 144
  number_of_transactions: 30
  turnover: 88.12
- date: 2019-11-05
  currency: PLN
  open: 612.0
  high: 616.0
  low: 612.0
  close: 616.0
  volume: 86
  number_of_transactions: 15
  turnover: 52.9
- date: 2019-11-06
  currency: PLN
  open: 616.0
  high: 616.0
  low: 612.0
  close: 612.0
  volume: 17
  number_of_transactions: 7
  turnover: 10.41
- date: 2019-11-07
  currency: PLN
  open: 618.0
  high: 624.0
  low: 618.0
  close: 622.0
  volume: 121
  number_of_transactions: 23
  turnover: 74.96
- date: 2019-11-08
  currency: PLN
  open: 622.0
  high: 622.0
  low: 620.0
  close: 620.0
  volume: 5
  number_of_transactions: 2
  turnover: 3.1
- date: 2019-11-12
  currency: PLN
  open: 620.0
  high: 624.0
  low: 620.0
  close: 620.0
  volume: 24
  number_of_transactions: 9
  turnover: 14.9
- date: 2019-11-13
  currency: PLN
  open: 620.0
  high: 624.0
  low: 614.0
  close: 616.0
  volume: 17
  number_of_transactions: 8
  turnover: 10.52
- date: 2019-11-14
  currency: PLN
  open: 618.0
  high: 620.0
  low: 606.0
  close: 610.0
  volume: 130
  number_of_transactions: 16
  turnover: 79.4
- date: 2019-11-15
  currency: PLN
  open: 614.0
  high: 614.0
  low: 610.0
  close: 610.0
  volume: 9
  number_of_transactions: 4
  turnover: 5.52
- date: 2019-11-18
  currency: PLN
  open: 616.0
  high: 618.0
  low: 610.0
  close: 618.0
  volume: 51
  number_of_transactions: 16
  turnover: 31.31
- date: 2019-11-19
  currency: PLN
  open: 618.0
  high: 618.0
  low: 602.0
  close: 610.0
  volume: 52
  number_of_transactions: 11
  turnover: 31.91
- date: 2019-11-20
  currency: PLN
  open: 610.0
  high: 614.0
  low: 600.0
  close: 614.0
  volume: 51
  number_of_transactions: 16
  turnover: 30.84
- date: 2019-11-21
  currency: PLN
  open: 614.0
  high: 614.0
  low: 600.0
  close: 602.0
  volume: 224
  number_of_transactions: 19
  turnover: 135.0
- date: 2019-11-22
  currency: PLN
  open: 602.0
  high: 602.0
  low: 602.0
  close: 602.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.6
- date: 2019-11-25
  currency: PLN
  open: 602.0
  high: 620.0
  low: 602.0
  close: 618.0
  volume: 134
  number_of_transactions: 23
  turnover: 82.13
- date: 2019-11-26
  currency: PLN
  open: 620.0
  high: 620.0
  low: 620.0
  close: 620.0
  volume: 3
  number_of_transactions: 2
  turnover: 1.86
- date: 2019-11-27
  currency: PLN
  open: 620.0
  high: 624.0
  low: 614.0
  close: 620.0
  volume: 1123
  number_of_transactions: 13
  turnover: 694.97
- date: 2019-11-28
  currency: PLN
  open: 620.0
  high: 620.0
  low: 620.0
  close: 620.0
  volume: 17
  number_of_transactions: 3
  turnover: 10.54
- date: 2019-11-29
  currency: PLN
  open: 630.0
  high: 630.0
  low: 620.0
  close: 620.0
  volume: 40
  number_of_transactions: 8
  turnover: 24.85
- date: 2019-12-02
  currency: PLN
  open: 626.0
  high: 630.0
  low: 626.0
  close: 628.0
  volume: 14
  number_of_transactions: 8
  turnover: 8.79
- date: 2019-12-03
  currency: PLN
  open: 626.0
  high: 626.0
  low: 622.0
  close: 622.0
  volume: 17
  number_of_transactions: 6
  turnover: 10.63
- date: 2019-12-04
  currency: PLN
  open: 622.0
  high: 628.0
  low: 620.0
  close: 628.0
  volume: 36
  number_of_transactions: 11
  turnover: 22.39
- date: 2019-12-05
  currency: PLN
  open: 628.0
  high: 628.0
  low: 620.0
  close: 624.0
  volume: 46
  number_of_transactions: 11
  turnover: 28.64
- date: 2019-12-06
  currency: PLN
  open: 620.0
  high: 626.0
  low: 618.0
  close: 626.0
  volume: 31
  number_of_transactions: 14
  turnover: 19.26
- date: 2019-12-09
  currency: PLN
  open: 626.0
  high: 626.0
  low: 626.0
  close: 626.0
  volume: 26
  number_of_transactions: 5
  turnover: 16.28
- date: 2019-12-10
  currency: PLN
  open: 630.0
  high: 640.0
  low: 626.0
  close: 630.0
  volume: 51
  number_of_transactions: 9
  turnover: 32.32
- date: 2019-12-11
  currency: PLN
  open: 630.0
  high: 640.0
  low: 630.0
  close: 638.0
  volume: 316
  number_of_transactions: 8
  turnover: 201.5
- date: 2019-12-12
  currency: PLN
  open: 634.0
  high: 634.0
  low: 634.0
  close: 634.0
  volume: 4
  number_of_transactions: 1
  turnover: 2.54
- date: 2019-12-13
  currency: PLN
  open: 636.0
  high: 640.0
  low: 636.0
  close: 638.0
  volume: 49
  number_of_transactions: 7
  turnover: 31.26
- date: 2019-12-16
  currency: PLN
  open: 638.0
  high: 638.0
  low: 638.0
  close: 638.0
  volume: 5
  number_of_transactions: 3
  turnover: 3.19
- date: 2019-12-17
  currency: PLN
  open: 634.0
  high: 634.0
  low: 620.0
  close: 620.0
  volume: 21
  number_of_transactions: 8
  turnover: 13.08
- date: 2019-12-18
  currency: PLN
  open: 630.0
  high: 630.0
  low: 620.0
  close: 624.0
  volume: 28
  number_of_transactions: 10
  turnover: 17.54
- date: 2019-12-19
  currency: PLN
  open: 620.0
  high: 620.0
  low: 618.0
  close: 618.0
  volume: 50
  number_of_transactions: 17
  turnover: 30.98
- date: 2019-12-20
  currency: PLN
  open: 618.0
  high: 620.0
  low: 614.0
  close: 616.0
  volume: 93
  number_of_transactions: 19
  turnover: 57.45
- date: 2019-12-23
  currency: PLN
  open: 616.0
  high: 624.0
  low: 612.0
  close: 618.0
  volume: 113
  number_of_transactions: 18
  turnover: 69.91
- date: 2019-12-27
  currency: PLN
  open: 614.0
  high: 626.0
  low: 614.0
  close: 626.0
  volume: 49
  number_of_transactions: 16
  turnover: 30.36
- date: 2019-12-30
  currency: PLN
  open: 628.0
  high: 634.0
  low: 624.0
  close: 624.0
  volume: 129
  number_of_transactions: 15
  turnover: 80.75
- date: 2020-01-02
  currency: PLN
  open: 638.0
  high: 638.0
  low: 628.0
  close: 628.0
  volume: 56
  number_of_transactions: 12
  turnover: 35.6
- date: 2020-01-03
  currency: PLN
  open: 640.0
  high: 640.0
  low: 632.0
  close: 632.0
  volume: 30
  number_of_transactions: 13
  turnover: 19.12
- date: 2020-01-07
  currency: PLN
  open: 634.0
  high: 644.0
  low: 634.0
  close: 644.0
  volume: 236
  number_of_transactions: 15
  turnover: 151.03
- date: 2020-01-08
  currency: PLN
  open: 648.0
  high: 650.0
  low: 646.0
  close: 648.0
  volume: 43
  number_of_transactions: 15
  turnover: 27.87
- date: 2020-01-09
  currency: PLN
  open: 648.0
  high: 648.0
  low: 646.0
  close: 646.0
  volume: 18
  number_of_transactions: 7
  turnover: 11.66
- date: 2020-01-10
  currency: PLN
  open: 646.0
  high: 648.0
  low: 646.0
  close: 648.0
  volume: 11
  number_of_transactions: 6
  turnover: 7.12
- date: 2020-01-13
  currency: PLN
  open: 648.0
  high: 656.0
  low: 648.0
  close: 650.0
  volume: 1159
  number_of_transactions: 23
  turnover: 753.53
- date: 2020-01-14
  currency: PLN
  open: 650.0
  high: 656.0
  low: 604.0
  close: 630.0
  volume: 321
  number_of_transactions: 42
  turnover: 203.22
- date: 2020-01-15
  currency: PLN
  open: 636.0
  high: 646.0
  low: 636.0
  close: 646.0
  volume: 9500
  number_of_transactions: 53
  turnover: 6079.98
- date: 2020-01-16
  currency: PLN
  open: 648.0
  high: 648.0
  low: 646.0
  close: 646.0
  volume: 38
  number_of_transactions: 10
  turnover: 24.6
- date: 2020-01-17
  currency: PLN
  open: 644.0
  high: 660.0
  low: 644.0
  close: 660.0
  volume: 151
  number_of_transactions: 34
  turnover: 98.7
- date: 2020-01-20
  currency: PLN
  open: 660.0
  high: 660.0
  low: 654.0
  close: 660.0
  volume: 79
  number_of_transactions: 15
  turnover: 52.12
- date: 2020-01-21
  currency: PLN
  open: 660.0
  high: 660.0
  low: 652.0
  close: 660.0
  volume: 30
  number_of_transactions: 9
  turnover: 19.75
- date: 2020-01-22
  currency: PLN
  open: 652.0
  high: 658.0
  low: 652.0
  close: 658.0
  volume: 27
  number_of_transactions: 7
  turnover: 17.72
- date: 2020-01-23
  currency: PLN
  open: 654.0
  high: 658.0
  low: 654.0
  close: 656.0
  volume: 26
  number_of_transactions: 8
  turnover: 17.05
- date: 2020-01-24
  currency: PLN
  open: 658.0
  high: 658.0
  low: 654.0
  close: 656.0
  volume: 124
  number_of_transactions: 13
  turnover: 81.51
- date: 2020-01-27
  currency: PLN
  open: 656.0
  high: 658.0
  low: 642.0
  close: 642.0
  volume: 75
  number_of_transactions: 17
  turnover: 48.79
- date: 2020-01-28
  currency: PLN
  close: 642.0
- date: 2020-01-29
  currency: PLN
  open: 650.0
  high: 652.0
  low: 650.0
  close: 652.0
  volume: 2903
  number_of_transactions: 3
  turnover: 1886.96
- date: 2020-01-30
  currency: PLN
  open: 656.0
  high: 660.0
  low: 650.0
  close: 658.0
  volume: 140
  number_of_transactions: 26
  turnover: 91.75
- date: 2020-01-31
  currency: PLN
  open: 660.0
  high: 660.0
  low: 650.0
  close: 658.0
  volume: 68
  number_of_transactions: 13
  turnover: 44.67
- date: 2020-02-03
  currency: PLN
  open: 658.0
  high: 660.0
  low: 654.0
  close: 660.0
  volume: 105
  number_of_transactions: 22
  turnover: 69.18
- date: 2020-02-04
  currency: PLN
  open: 658.0
  high: 658.0
  low: 652.0
  close: 658.0
  volume: 15
  number_of_transactions: 5
  turnover: 9.84
- date: 2020-02-05
  currency: PLN
  open: 658.0
  high: 660.0
  low: 656.0
  close: 660.0
  volume: 80
  number_of_transactions: 10
  turnover: 52.73
- date: 2020-02-06
  currency: PLN
  open: 660.0
  high: 660.0
  low: 652.0
  close: 652.0
  volume: 87
  number_of_transactions: 13
  turnover: 57.24
- date: 2020-02-07
  currency: PLN
  open: 660.0
  high: 660.0
  low: 650.0
  close: 658.0
  volume: 57
  number_of_transactions: 11
  turnover: 37.31
- date: 2020-02-10
  currency: PLN
  close: 658.0
- date: 2020-02-11
  currency: PLN
  open: 658.0
  high: 658.0
  low: 650.0
  close: 650.0
  volume: 51
  number_of_transactions: 8
  turnover: 33.2
- date: 2020-02-12
  currency: PLN
  open: 650.0
  high: 654.0
  low: 650.0
  close: 654.0
  volume: 20
  number_of_transactions: 5
  turnover: 13.04
- date: 2020-02-13
  currency: PLN
  open: 650.0
  high: 650.0
  low: 650.0
  close: 650.0
  volume: 47
  number_of_transactions: 4
  turnover: 30.55
- date: 2020-02-14
  currency: PLN
  open: 650.0
  high: 656.0
  low: 648.0
  close: 656.0
  volume: 288
  number_of_transactions: 10
  turnover: 187.09
- date: 2020-02-17
  currency: PLN
  open: 660.0
  high: 660.0
  low: 654.0
  close: 660.0
  volume: 27
  number_of_transactions: 7
  turnover: 17.72
- date: 2020-02-18
  currency: PLN
  open: 660.0
  high: 660.0
  low: 652.0
  close: 652.0
  volume: 55
  number_of_transactions: 15
  turnover: 36.02
- date: 2020-02-19
  currency: PLN
  open: 658.0
  high: 658.0
  low: 652.0
  close: 658.0
  volume: 4100
  number_of_transactions: 18
  turnover: 2697.65
- date: 2020-02-20
  currency: PLN
  open: 656.0
  high: 656.0
  low: 654.0
  close: 654.0
  volume: 37
  number_of_transactions: 7
  turnover: 24.27
- date: 2020-02-21
  currency: PLN
  open: 650.0
  high: 656.0
  low: 650.0
  close: 656.0
  volume: 6
  number_of_transactions: 2
  turnover: 3.92
- date: 2020-02-24
  currency: PLN
  open: 652.0
  high: 652.0
  low: 632.0
  close: 640.0
  volume: 186
  number_of_transactions: 50
  turnover: 119.92
- date: 2020-02-25
  currency: PLN
  open: 640.0
  high: 650.0
  low: 614.0
  close: 620.0
  volume: 219
  number_of_transactions: 29
  turnover: 137.18
- date: 2020-02-26
  currency: PLN
  open: 628.0
  high: 634.0
  low: 620.0
  close: 634.0
  volume: 8028
  number_of_transactions: 11
  turnover: 5021.51
- date: 2020-02-27
  currency: PLN
  open: 630.0
  high: 630.0
  low: 614.0
  close: 624.0
  volume: 4168
  number_of_transactions: 30
  turnover: 2600.32
- date: 2020-02-28
  currency: PLN
  open: 620.0
  high: 620.0
  low: 602.0
  close: 610.0
  volume: 5285
  number_of_transactions: 43
  turnover: 3223.47
- date: 2020-03-02
  currency: PLN
  open: 612.0
  high: 648.0
  low: 612.0
  close: 614.0
  volume: 19
  number_of_transactions: 9
  turnover: 12.11
- date: 2020-03-03
  currency: PLN
  open: 618.0
  high: 630.0
  low: 616.0
  close: 616.0
  volume: 1831
  number_of_transactions: 24
  turnover: 1142.3
- date: 2020-03-04
  currency: PLN
  open: 626.0
  high: 630.0
  low: 618.0
  close: 618.0
  volume: 31
  number_of_transactions: 13
  turnover: 19.4
- date: 2020-03-05
  currency: PLN
  open: 632.0
  high: 634.0
  low: 618.0
  close: 624.0
  volume: 1299
  number_of_transactions: 10
  turnover: 805.61
- date: 2020-03-06
  currency: PLN
  open: 620.0
  high: 620.0
  low: 612.0
  close: 612.0
  volume: 8
  number_of_transactions: 6
  turnover: 4.94
- date: 2020-03-09
  currency: PLN
  open: 600.0
  high: 600.0
  low: 568.0
  close: 568.0
  volume: 240
  number_of_transactions: 53
  turnover: 137.8
- date: 2020-03-10
  currency: PLN
  open: 568.0
  high: 600.0
  low: 568.0
  close: 598.0
  volume: 174
  number_of_transactions: 30
  turnover: 102.2
- date: 2020-03-11
  currency: PLN
  open: 590.0
  high: 590.0
  low: 580.0
  close: 580.0
  volume: 2069
  number_of_transactions: 69
  turnover: 1200.15
- date: 2020-03-12
  currency: PLN
  open: 568.0
  high: 568.0
  low: 558.0
  close: 560.0
  volume: 707
  number_of_transactions: 57
  turnover: 396.87
- date: 2020-03-13
  currency: PLN
  open: 558.0
  high: 610.0
  low: 558.0
  close: 570.0
  volume: 265
  number_of_transactions: 43
  turnover: 152.88
- date: 2020-03-16
  currency: PLN
  open: 572.0
  high: 572.0
  low: 550.0
  close: 550.0
  volume: 1880
  number_of_transactions: 26
  turnover: 1034.65
- date: 2020-03-17
  currency: PLN
  open: 550.0
  high: 566.0
  low: 542.0
  close: 566.0
  volume: 187
  number_of_transactions: 22
  turnover: 102.77
- date: 2020-03-18
  currency: PLN
  open: 566.0
  high: 566.0
  low: 558.0
  close: 560.0
  volume: 10073
  number_of_transactions: 23
  turnover: 5641.01
- date: 2020-03-19
  currency: PLN
  open: 560.0
  high: 560.0
  low: 556.0
  close: 556.0
  volume: 92
  number_of_transactions: 12
  turnover: 51.43
- date: 2020-03-20
  currency: PLN
  open: 590.0
  high: 590.0
  low: 560.0
  close: 560.0
  volume: 184
  number_of_transactions: 18
  turnover: 103.53
- date: 2020-03-23
  currency: PLN
  open: 556.0
  high: 560.0
  low: 550.0
  close: 550.0
  volume: 69
  number_of_transactions: 16
  turnover: 38.19
- date: 2020-03-24
  currency: PLN
  open: 552.0
  high: 564.0
  low: 552.0
  close: 564.0
  volume: 42
  number_of_transactions: 9
  turnover: 23.27
- date: 2020-03-25
  currency: PLN
  open: 564.0
  high: 564.0
  low: 554.0
  close: 554.0
  volume: 31
  number_of_transactions: 9
  turnover: 17.37
- date: 2020-03-26
  currency: PLN
  open: 554.0
  high: 566.0
  low: 554.0
  close: 556.0
  volume: 3833
  number_of_transactions: 11
  turnover: 2131.19
- date: 2020-03-27
  currency: PLN
  open: 566.0
  high: 574.0
  low: 560.0
  close: 560.0
  volume: 45
  number_of_transactions: 15
  turnover: 25.65
- date: 2020-03-30
  currency: PLN
  open: 562.0
  high: 618.0
  low: 560.0
  close: 618.0
  volume: 97
  number_of_transactions: 18
  turnover: 55.89
- date: 2020-03-31
  currency: PLN
  open: 616.0
  high: 620.0
  low: 612.0
  close: 620.0
  volume: 56
  number_of_transactions: 15
  turnover: 34.46
- date: 2020-04-01
  currency: PLN
  open: 620.0
  high: 620.0
  low: 590.0
  close: 600.0
  volume: 22
  number_of_transactions: 8
  turnover: 13.23
- date: 2020-04-02
  currency: PLN
  open: 580.0
  high: 600.0
  low: 580.0
  close: 600.0
  volume: 30
  number_of_transactions: 9
  turnover: 17.46
- date: 2020-04-03
  currency: PLN
  open: 580.0
  high: 600.0
  low: 580.0
  close: 584.0
  volume: 39
  number_of_transactions: 9
  turnover: 23.06
- date: 2020-04-06
  currency: PLN
  open: 602.0
  high: 602.0
  low: 596.0
  close: 596.0
  volume: 26
  number_of_transactions: 12
  turnover: 15.53
- date: 2020-04-07
  currency: PLN
  open: 604.0
  high: 604.0
  low: 596.0
  close: 596.0
  volume: 131
  number_of_transactions: 28
  turnover: 78.59
- date: 2020-04-08
  currency: PLN
  open: 592.0
  high: 594.0
  low: 592.0
  close: 594.0
  volume: 8
  number_of_transactions: 2
  turnover: 4.75
- date: 2020-04-09
  currency: PLN
  open: 594.0
  high: 594.0
  low: 588.0
  close: 588.0
  volume: 5
  number_of_transactions: 3
  turnover: 2.95
- date: 2020-04-14
  currency: PLN
  open: 594.0
  high: 600.0
  low: 588.0
  close: 600.0
  volume: 232
  number_of_transactions: 33
  turnover: 137.99
- date: 2020-04-15
  currency: PLN
  open: 600.0
  high: 602.0
  low: 600.0
  close: 600.0
  volume: 67
  number_of_transactions: 13
  turnover: 40.21
- date: 2020-04-16
  currency: PLN
  open: 594.0
  high: 600.0
  low: 590.0
  close: 600.0
  volume: 13
  number_of_transactions: 5
  turnover: 7.76
- date: 2020-04-17
  currency: PLN
  open: 600.0
  high: 600.0
  low: 590.0
  close: 600.0
  volume: 93
  number_of_transactions: 15
  turnover: 55.47
- date: 2020-04-20
  currency: PLN
  open: 600.0
  high: 610.0
  low: 594.0
  close: 600.0
  volume: 249
  number_of_transactions: 29
  turnover: 149.45
- date: 2020-04-21
  currency: PLN
  open: 604.0
  high: 604.0
  low: 594.0
  close: 594.0
  volume: 20
  number_of_transactions: 8
  turnover: 11.96
- date: 2020-04-22
  currency: PLN
  open: 594.0
  high: 594.0
  low: 592.0
  close: 592.0
  volume: 21
  number_of_transactions: 6
  turnover: 12.46
- date: 2020-04-23
  currency: PLN
  open: 590.0
  high: 600.0
  low: 588.0
  close: 598.0
  volume: 362
  number_of_transactions: 55
  turnover: 215.43
- date: 2020-04-24
  currency: PLN
  open: 598.0
  high: 600.0
  low: 592.0
  close: 600.0
  volume: 588
  number_of_transactions: 24
  turnover: 352.68
- date: 2020-04-27
  currency: PLN
  open: 594.0
  high: 594.0
  low: 570.0
  close: 570.0
  volume: 852
  number_of_transactions: 88
  turnover: 494.96
- date: 2020-04-28
  currency: PLN
  open: 580.0
  high: 580.0
  low: 558.0
  close: 558.0
  volume: 598
  number_of_transactions: 93
  turnover: 337.74
- date: 2020-04-29
  currency: PLN
  open: 562.0
  high: 568.0
  low: 558.0
  close: 558.0
  volume: 639
  number_of_transactions: 97
  turnover: 358.62
- date: 2020-04-30
  currency: PLN
  open: 562.0
  high: 572.0
  low: 562.0
  close: 566.0
  volume: 289
  number_of_transactions: 54
  turnover: 164.05
- date: 2020-05-04
  currency: PLN
  open: 578.0
  high: 596.0
  low: 576.0
  close: 580.0
  volume: 234
  number_of_transactions: 42
  turnover: 137.46
- date: 2020-05-05
  currency: PLN
  open: 588.0
  high: 594.0
  low: 586.0
  close: 586.0
  volume: 88
  number_of_transactions: 37
  turnover: 51.91
- date: 2020-05-06
  currency: PLN
  open: 594.0
  high: 594.0
  low: 584.0
  close: 584.0
  volume: 536
  number_of_transactions: 40
  turnover: 314.23
- date: 2020-05-07
  currency: PLN
  open: 584.0
  high: 598.0
  low: 578.0
  close: 590.0
  volume: 212
  number_of_transactions: 29
  turnover: 124.34
- date: 2020-05-08
  currency: PLN
  open: 592.0
  high: 594.0
  low: 586.0
  close: 586.0
  volume: 223
  number_of_transactions: 32
  turnover: 131.68
- date: 2020-05-11
  currency: PLN
  open: 590.0
  high: 590.0
  low: 586.0
  close: 586.0
  volume: 134
  number_of_transactions: 18
  turnover: 78.8
- date: 2020-05-12
  currency: PLN
  open: 590.0
  high: 592.0
  low: 586.0
  close: 592.0
  volume: 91
  number_of_transactions: 21
  turnover: 53.72
- date: 2020-05-13
  currency: PLN
  open: 590.0
  high: 590.0
  low: 584.0
  close: 584.0
  volume: 125
  number_of_transactions: 25
  turnover: 73.34
- date: 2020-05-14
  currency: PLN
  open: 590.0
  high: 590.0
  low: 586.0
  close: 590.0
  volume: 114
  number_of_transactions: 20
  turnover: 67.1
- date: 2020-05-15
  currency: PLN
  open: 590.0
  high: 590.0
  low: 586.0
  close: 586.0
  volume: 26
  number_of_transactions: 9
  turnover: 15.27
- date: 2020-05-18
  currency: PLN
  open: 588.0
  high: 590.0
  low: 586.0
  close: 588.0
  volume: 283
  number_of_transactions: 36
  turnover: 166.1
- date: 2020-05-19
  currency: PLN
  open: 588.0
  high: 588.0
  low: 584.0
  close: 588.0
  volume: 338
  number_of_transactions: 47
  turnover: 198.08
- date: 2020-05-20
  currency: PLN
  open: 588.0
  high: 590.0
  low: 588.0
  close: 590.0
  volume: 89
  number_of_transactions: 24
  turnover: 52.49
- date: 2020-05-21
  currency: PLN
  open: 590.0
  high: 594.0
  low: 588.0
  close: 590.0
  volume: 143
  number_of_transactions: 24
  turnover: 84.47
- date: 2020-05-22
  currency: PLN
  open: 590.0
  high: 590.0
  low: 580.0
  close: 582.0
  volume: 1029
  number_of_transactions: 73
  turnover: 601.5
- date: 2020-05-25
  currency: PLN
  open: 590.0
  high: 592.0
  low: 584.0
  close: 592.0
  volume: 134
  number_of_transactions: 21
  turnover: 78.96
- date: 2020-05-26
  currency: PLN
  open: 590.0
  high: 598.0
  low: 586.0
  close: 598.0
  volume: 515
  number_of_transactions: 49
  turnover: 305.52
- date: 2020-05-27
  currency: PLN
  open: 598.0
  high: 598.0
  low: 590.0
  close: 594.0
  volume: 853
  number_of_transactions: 82
  turnover: 508.19
- date: 2020-05-28
  currency: PLN
  open: 598.0
  high: 606.0
  low: 598.0
  close: 606.0
  volume: 1039
  number_of_transactions: 68
  turnover: 623.72
- date: 2020-05-29
  currency: PLN
  open: 606.0
  high: 606.0
  low: 600.0
  close: 604.0
  volume: 527
  number_of_transactions: 75
  turnover: 318.44
- date: 2020-06-01
  currency: PLN
  open: 612.0
  high: 618.0
  low: 610.0
  close: 616.0
  volume: 937
  number_of_transactions: 129
  turnover: 575.31
- date: 2020-06-02
  currency: PLN
  open: 618.0
  high: 620.0
  low: 614.0
  close: 620.0
  volume: 719
  number_of_transactions: 115
  turnover: 443.37
- date: 2020-06-03
  currency: PLN
  open: 620.0
  high: 628.0
  low: 616.0
  close: 622.0
  volume: 1001
  number_of_transactions: 136
  turnover: 620.76
- date: 2020-06-04
  currency: PLN
  open: 628.0
  high: 628.0
  low: 616.0
  close: 626.0
  volume: 719
  number_of_transactions: 99
  turnover: 447.98
- date: 2020-06-05
  currency: PLN
  open: 606.0
  high: 620.0
  low: 600.0
  close: 614.0
  volume: 919
  number_of_transactions: 109
  turnover: 560.47
- date: 2020-06-08
  currency: PLN
  open: 614.0
  high: 614.0
  low: 602.0
  close: 610.0
  volume: 287
  number_of_transactions: 62
  turnover: 174.39
- date: 2020-06-09
  currency: PLN
  open: 610.0
  high: 610.0
  low: 590.0
  close: 598.0
  volume: 470
  number_of_transactions: 67
  turnover: 280.64
- date: 2020-06-10
  currency: PLN
  open: 600.0
  high: 600.0
  low: 574.0
  close: 588.0
  volume: 367
  number_of_transactions: 64
  turnover: 214.38
- date: 2020-06-12
  currency: PLN
  open: 580.0
  high: 586.0
  low: 570.0
  close: 580.0
  volume: 174
  number_of_transactions: 47
  turnover: 100.29
- date: 2020-06-15
  currency: PLN
  open: 580.0
  high: 580.0
  low: 570.0
  close: 578.0
  volume: 107
  number_of_transactions: 32
  turnover: 61.57
- date: 2020-06-16
  currency: PLN
  open: 572.0
  high: 590.0
  low: 572.0
  close: 590.0
  volume: 117
  number_of_transactions: 34
  turnover: 68.11
- date: 2020-06-17
  currency: PLN
  open: 590.0
  high: 598.0
  low: 582.0
  close: 588.0
  volume: 115
  number_of_transactions: 24
  turnover: 67.79
- date: 2020-06-18
  currency: PLN
  open: 594.0
  high: 596.0
  low: 590.0
  close: 590.0
  volume: 52
  number_of_transactions: 15
  turnover: 30.86
- date: 2020-06-19
  currency: PLN
  open: 594.0
  high: 594.0
  low: 588.0
  close: 594.0
  volume: 127
  number_of_transactions: 13
  turnover: 74.97
- date: 2020-06-22
  currency: PLN
  open: 594.0
  high: 594.0
  low: 590.0
  close: 590.0
  volume: 41
  number_of_transactions: 16
  turnover: 24.2
- date: 2020-06-23
  currency: PLN
  open: 592.0
  high: 592.0
  low: 578.0
  close: 586.0
  volume: 171
  number_of_transactions: 27
  turnover: 100.11
- date: 2020-06-24
  currency: PLN
  open: 590.0
  high: 590.0
  low: 586.0
  close: 586.0
  volume: 88
  number_of_transactions: 13
  turnover: 51.66
- date: 2020-06-25
  currency: PLN
  open: 588.0
  high: 588.0
  low: 580.0
  close: 588.0
  volume: 83
  number_of_transactions: 21
  turnover: 48.41
- date: 2020-06-26
  currency: PLN
  open: 580.0
  high: 588.0
  low: 578.0
  close: 578.0
  volume: 38
  number_of_transactions: 17
  turnover: 22.02
- date: 2020-06-29
  currency: PLN
  open: 590.0
  high: 590.0
  low: 578.0
  close: 578.0
  volume: 13
  number_of_transactions: 5
  turnover: 7.58
- date: 2020-06-30
  currency: PLN
  open: 580.0
  high: 594.0
  low: 572.0
  close: 572.0
  volume: 237
  number_of_transactions: 43
  turnover: 138.51
- date: 2020-07-01
  currency: PLN
  open: 574.0
  high: 588.0
  low: 574.0
  close: 588.0
  volume: 53
  number_of_transactions: 16
  turnover: 30.97
- date: 2020-07-02
  currency: PLN
  open: 590.0
  high: 590.0
  low: 582.0
  close: 588.0
  volume: 55
  number_of_transactions: 15
  turnover: 32.39
- date: 2020-07-03
  currency: PLN
  open: 588.0
  high: 590.0
  low: 584.0
  close: 584.0
  volume: 10
  number_of_transactions: 5
  turnover: 5.86
- date: 2020-07-06
  currency: PLN
  open: 586.0
  high: 586.0
  low: 578.0
  close: 580.0
  volume: 71
  number_of_transactions: 18
  turnover: 41.19
- date: 2020-07-07
  currency: PLN
  open: 582.0
  high: 584.0
  low: 580.0
  close: 584.0
  volume: 206
  number_of_transactions: 30
  turnover: 119.68
- date: 2020-07-08
  currency: PLN
  open: 578.0
  high: 584.0
  low: 578.0
  close: 582.0
  volume: 19
  number_of_transactions: 8
  turnover: 11.03
- date: 2020-07-09
  currency: PLN
  open: 582.0
  high: 590.0
  low: 578.0
  close: 580.0
  volume: 128
  number_of_transactions: 24
  turnover: 74.89
- date: 2020-07-10
  currency: PLN
  open: 580.0
  high: 584.0
  low: 580.0
  close: 584.0
  volume: 11
  number_of_transactions: 3
  turnover: 6.4
- date: 2020-07-13
  currency: PLN
  open: 586.0
  high: 590.0
  low: 580.0
  close: 584.0
  volume: 53
  number_of_transactions: 13
  turnover: 30.87
- date: 2020-07-14
  currency: PLN
  open: 582.0
  high: 582.0
  low: 580.0
  close: 580.0
  volume: 23
  number_of_transactions: 8
  turnover: 13.37
- date: 2020-07-15
  currency: PLN
  open: 588.0
  high: 590.0
  low: 582.0
  close: 584.0
  volume: 138
  number_of_transactions: 22
  turnover: 81.11
- date: 2020-07-16
  currency: PLN
  open: 584.0
  high: 586.0
  low: 584.0
  close: 586.0
  volume: 36
  number_of_transactions: 7
  turnover: 21.07
- date: 2020-07-17
  currency: PLN
  open: 582.0
  high: 584.0
  low: 582.0
  close: 584.0
  volume: 8
  number_of_transactions: 5
  turnover: 4.66
- date: 2020-07-20
  currency: PLN
  open: 586.0
  high: 592.0
  low: 584.0
  close: 584.0
  volume: 89
  number_of_transactions: 17
  turnover: 52.46
- date: 2020-07-21
  currency: PLN
  open: 588.0
  high: 594.0
  low: 580.0
  close: 584.0
  volume: 176
  number_of_transactions: 38
  turnover: 103.44
- date: 2020-07-22
  currency: PLN
  open: 590.0
  high: 594.0
  low: 584.0
  close: 584.0
  volume: 80
  number_of_transactions: 19
  turnover: 47.16
- date: 2020-07-23
  currency: PLN
  open: 590.0
  high: 590.0
  low: 582.0
  close: 582.0
  volume: 43
  number_of_transactions: 13
  turnover: 25.14
- date: 2020-07-24
  currency: PLN
  open: 584.0
  high: 588.0
  low: 582.0
  close: 584.0
  volume: 62
  number_of_transactions: 15
  turnover: 36.22
- date: 2020-07-27
  currency: PLN
  open: 590.0
  high: 590.0
  low: 574.0
  close: 576.0
  volume: 389
  number_of_transactions: 47
  turnover: 225.23
- date: 2020-07-28
  currency: PLN
  open: 576.0
  high: 576.0
  low: 574.0
  close: 574.0
  volume: 319
  number_of_transactions: 27
  turnover: 183.49
- date: 2020-07-29
  currency: PLN
  open: 588.0
  high: 588.0
  low: 574.0
  close: 574.0
  volume: 225
  number_of_transactions: 28
  turnover: 129.36
- date: 2020-07-30
  currency: PLN
  open: 574.0
  high: 576.0
  low: 570.0
  close: 570.0
  volume: 82
  number_of_transactions: 29
  turnover: 46.93
- date: 2020-07-31
  currency: PLN
  open: 570.0
  high: 576.0
  low: 570.0
  close: 576.0
  volume: 194
  number_of_transactions: 20
  turnover: 111.43
- date: 2020-08-03
  currency: PLN
  open: 582.0
  high: 586.0
  low: 570.0
  close: 570.0
  volume: 92
  number_of_transactions: 17
  turnover: 52.97
- date: 2020-08-04
  currency: PLN
  open: 570.0
  high: 570.0
  low: 564.0
  close: 564.0
  volume: 126
  number_of_transactions: 26
  turnover: 71.33
- date: 2020-08-05
  currency: PLN
  open: 568.0
  high: 568.0
  low: 566.0
  close: 568.0
  volume: 76
  number_of_transactions: 19
  turnover: 43.15
- date: 2020-08-06
  currency: PLN
  open: 568.0
  high: 570.0
  low: 566.0
  close: 570.0
  volume: 102
  number_of_transactions: 17
  turnover: 57.93
- date: 2020-08-07
  currency: PLN
  open: 574.0
  high: 576.0
  low: 570.0
  close: 570.0
  volume: 53
  number_of_transactions: 13
  turnover: 30.32
- date: 2020-08-10
  currency: PLN
  open: 570.0
  high: 570.0
  low: 568.0
  close: 568.0
  volume: 71
  number_of_transactions: 12
  turnover: 40.4
- date: 2020-08-11
  currency: PLN
  open: 568.0
  high: 570.0
  low: 566.0
  close: 570.0
  volume: 55
  number_of_transactions: 17
  turnover: 31.26
- date: 2020-08-12
  currency: PLN
  open: 570.0
  high: 570.0
  low: 568.0
  close: 568.0
  volume: 16
  number_of_transactions: 4
  turnover: 9.09
- date: 2020-08-13
  currency: PLN
  open: 568.0
  high: 568.0
  low: 558.0
  close: 560.0
  volume: 179
  number_of_transactions: 21
  turnover: 100.7
- date: 2020-08-14
  currency: PLN
  open: 568.0
  high: 568.0
  low: 566.0
  close: 568.0
  volume: 26
  number_of_transactions: 6
  turnover: 14.77
- date: 2020-08-17
  currency: PLN
  open: 570.0
  high: 570.0
  low: 548.0
  close: 570.0
  volume: 229
  number_of_transactions: 45
  turnover: 127.98
- date: 2020-08-18
  currency: PLN
  open: 568.0
  high: 568.0
  low: 550.0
  close: 556.0
  volume: 204
  number_of_transactions: 33
  turnover: 113.01
- date: 2020-08-19
  currency: PLN
  open: 556.0
  high: 566.0
  low: 556.0
  close: 560.0
  volume: 115
  number_of_transactions: 23
  turnover: 64.15
- date: 2020-08-20
  currency: PLN
  open: 556.0
  high: 560.0
  low: 548.0
  close: 560.0
  volume: 126
  number_of_transactions: 39
  turnover: 69.68
- date: 2020-08-21
  currency: PLN
  open: 564.0
  high: 564.0
  low: 546.0
  close: 550.0
  volume: 210
  number_of_transactions: 52
  turnover: 115.85
- date: 2020-08-24
  currency: PLN
  open: 550.0
  high: 552.0
  low: 548.0
  close: 552.0
  volume: 96
  number_of_transactions: 23
  turnover: 52.83
- date: 2020-08-25
  currency: PLN
  open: 552.0
  high: 554.0
  low: 534.0
  close: 544.0
  volume: 218
  number_of_transactions: 56
  turnover: 118.5
- date: 2020-08-26
  currency: PLN
  open: 542.0
  high: 548.0
  low: 540.0
  close: 548.0
  volume: 49
  number_of_transactions: 21
  turnover: 26.54
- date: 2020-08-27
  currency: PLN
  open: 546.0
  high: 546.0
  low: 538.0
  close: 538.0
  volume: 58
  number_of_transactions: 15
  turnover: 31.29
- date: 2020-08-28
  currency: PLN
  open: 540.0
  high: 548.0
  low: 538.0
  close: 542.0
  volume: 71
  number_of_transactions: 18
  turnover: 38.43
- date: 2020-08-31
  currency: PLN
  open: 550.0
  high: 550.0
  low: 540.0
  close: 540.0
  volume: 284
  number_of_transactions: 19
  turnover: 154.84
- date: 2020-09-01
  currency: PLN
  open: 544.0
  high: 544.0
  low: 530.0
  close: 538.0
  volume: 153
  number_of_transactions: 29
  turnover: 82.04
- date: 2020-09-02
  currency: PLN
  open: 538.0
  high: 538.0
  low: 530.0
  close: 538.0
  volume: 511
  number_of_transactions: 16
  turnover: 272.79
- date: 2020-09-03
  currency: PLN
  open: 538.0
  high: 546.0
  low: 534.0
  close: 546.0
  volume: 59
  number_of_transactions: 18
  turnover: 31.93
- date: 2020-09-04
  currency: PLN
  open: 550.0
  high: 550.0
  low: 532.0
  close: 540.0
  volume: 116
  number_of_transactions: 20
  turnover: 62.9
- date: 2020-09-07
  currency: PLN
  open: 542.0
  high: 542.0
  low: 528.0
  close: 528.0
  volume: 55
  number_of_transactions: 19
  turnover: 29.25
- date: 2020-09-08
  currency: PLN
  open: 530.0
  high: 540.0
  low: 526.0
  close: 530.0
  volume: 702
  number_of_transactions: 41
  turnover: 372.32
- date: 2020-09-09
  currency: PLN
  open: 530.0
  high: 540.0
  low: 530.0
  close: 540.0
  volume: 2014
  number_of_transactions: 9
  turnover: 1067.55
- date: 2020-09-10
  currency: PLN
  open: 540.0
  high: 542.0
  low: 540.0
  close: 542.0
  volume: 15
  number_of_transactions: 7
  turnover: 8.1
- date: 2020-09-11
  currency: PLN
  open: 544.0
  high: 548.0
  low: 542.0
  close: 542.0
  volume: 61
  number_of_transactions: 8
  turnover: 33.2
- date: 2020-09-14
  currency: PLN
  open: 528.0
  high: 540.0
  low: 528.0
  close: 538.0
  volume: 105
  number_of_transactions: 22
  turnover: 56.23
- date: 2020-09-15
  currency: PLN
  open: 538.0
  high: 538.0
  low: 518.0
  close: 518.0
  volume: 711
  number_of_transactions: 64
  turnover: 373.57
- date: 2020-09-16
  currency: PLN
  open: 528.0
  high: 528.0
  low: 518.0
  close: 520.0
  volume: 386
  number_of_transactions: 26
  turnover: 200.83
- date: 2020-09-17
  currency: PLN
  open: 524.0
  high: 526.0
  low: 520.0
  close: 522.0
  volume: 5034
  number_of_transactions: 13
  turnover: 2617.79
- date: 2020-09-18
  currency: PLN
  open: 526.0
  high: 540.0
  low: 522.0
  close: 522.0
  volume: 167
  number_of_transactions: 26
  turnover: 88.66
- date: 2020-09-21
  currency: PLN
  open: 520.0
  high: 532.0
  low: 516.0
  close: 520.0
  volume: 1887
  number_of_transactions: 29
  turnover: 981.3
- date: 2020-09-22
  currency: PLN
  open: 518.0
  high: 538.0
  low: 518.0
  close: 538.0
  volume: 58
  number_of_transactions: 12
  turnover: 30.72
- date: 2020-09-23
  currency: PLN
  open: 538.0
  high: 540.0
  low: 528.0
  close: 528.0
  volume: 148
  number_of_transactions: 15
  turnover: 79.7
- date: 2020-09-24
  currency: PLN
  open: 528.0
  high: 536.0
  low: 528.0
  close: 532.0
  volume: 30
  number_of_transactions: 8
  turnover: 15.91
- date: 2020-09-25
  currency: PLN
  open: 526.0
  high: 544.0
  low: 520.0
  close: 544.0
  volume: 633
  number_of_transactions: 18
  turnover: 341.6
- date: 2020-09-28
  currency: PLN
  open: 540.0
  high: 544.0
  low: 530.0
  close: 540.0
  volume: 502
  number_of_transactions: 38
  turnover: 269.87
- date: 2020-09-29
  currency: PLN
  open: 530.0
  high: 550.0
  low: 530.0
  close: 550.0
  volume: 85
  number_of_transactions: 21
  turnover: 46.47
- date: 2020-09-30
  currency: PLN
  open: 548.0
  high: 548.0
  low: 548.0
  close: 548.0
  volume: 3
  number_of_transactions: 2
  turnover: 1.64
- date: 2020-10-01
  currency: PLN
  open: 548.0
  high: 556.0
  low: 544.0
  close: 550.0
  volume: 45
  number_of_transactions: 14
  turnover: 24.72
- date: 2020-10-02
  currency: PLN
  open: 550.0
  high: 556.0
  low: 548.0
  close: 550.0
  volume: 99
  number_of_transactions: 10
  turnover: 54.32
- date: 2020-10-05
  currency: PLN
  open: 550.0
  high: 556.0
  low: 550.0
  close: 556.0
  volume: 59
  number_of_transactions: 10
  turnover: 32.5
- date: 2020-10-06
  currency: PLN
  open: 556.0
  high: 562.0
  low: 550.0
  close: 560.0
  volume: 423
  number_of_transactions: 35
  turnover: 233.55
- date: 2020-10-07
  currency: PLN
  open: 562.0
  high: 570.0
  low: 562.0
  close: 570.0
  volume: 99
  number_of_transactions: 16
  turnover: 56.15
- date: 2020-10-08
  currency: PLN
  open: 570.0
  high: 570.0
  low: 560.0
  close: 560.0
  volume: 57
  number_of_transactions: 12
  turnover: 32.05
- date: 2020-10-09
  currency: PLN
  open: 556.0
  high: 560.0
  low: 556.0
  close: 556.0
  volume: 73
  number_of_transactions: 19
  turnover: 40.64
- date: 2020-10-12
  currency: PLN
  open: 562.0
  high: 562.0
  low: 540.0
  close: 540.0
  volume: 659
  number_of_transactions: 23
  turnover: 362.47
- date: 2020-10-13
  currency: PLN
  open: 542.0
  high: 562.0
  low: 542.0
  close: 560.0
  volume: 388
  number_of_transactions: 23
  turnover: 214.07
- date: 2020-10-14
  currency: PLN
  open: 560.0
  high: 560.0
  low: 546.0
  close: 558.0
  volume: 38
  number_of_transactions: 13
  turnover: 21.05
- date: 2020-10-15
  currency: PLN
  open: 558.0
  high: 558.0
  low: 534.0
  close: 534.0
  volume: 91
  number_of_transactions: 19
  turnover: 49.27
- date: 2020-10-16
  currency: PLN
  open: 534.0
  high: 534.0
  low: 530.0
  close: 534.0
  volume: 225
  number_of_transactions: 27
  turnover: 119.79
- date: 2020-10-19
  currency: PLN
  open: 544.0
  high: 560.0
  low: 540.0
  close: 552.0
  volume: 159
  number_of_transactions: 28
  turnover: 87.93
- date: 2020-10-20
  currency: PLN
  open: 558.0
  high: 558.0
  low: 558.0
  close: 558.0
  volume: 4
  number_of_transactions: 3
  turnover: 2.23
- date: 2020-10-21
  currency: PLN
  open: 558.0
  high: 558.0
  low: 536.0
  close: 536.0
  volume: 171
  number_of_transactions: 16
  turnover: 91.97
- date: 2020-10-22
  currency: PLN
  open: 536.0
  high: 550.0
  low: 536.0
  close: 550.0
  volume: 89
  number_of_transactions: 13
  turnover: 48.01
- date: 2020-10-23
  currency: PLN
  open: 536.0
  high: 546.0
  low: 520.0
  close: 526.0
  volume: 299
  number_of_transactions: 56
  turnover: 158.36
- date: 2020-10-26
  currency: PLN
  open: 536.0
  high: 536.0
  low: 524.0
  close: 524.0
  volume: 891
  number_of_transactions: 22
  turnover: 467.89
- date: 2020-10-27
  currency: PLN
  open: 530.0
  high: 530.0
  low: 528.0
  close: 530.0
  volume: 12
  number_of_transactions: 5
  turnover: 6.35
- date: 2020-10-28
  currency: PLN
  open: 528.0
  high: 528.0
  low: 520.0
  close: 522.0
  volume: 196
  number_of_transactions: 33
  turnover: 102.32
- date: 2020-10-29
  currency: PLN
  open: 526.0
  high: 534.0
  low: 520.0
  close: 524.0
  volume: 54
  number_of_transactions: 13
  turnover: 28.28
- date: 2020-10-30
  currency: PLN
  open: 532.0
  high: 536.0
  low: 532.0
  close: 536.0
  volume: 153
  number_of_transactions: 27
  turnover: 81.76
- date: 2020-11-02
  currency: PLN
  open: 536.0
  high: 550.0
  low: 536.0
  close: 550.0
  volume: 144
  number_of_transactions: 17
  turnover: 78.73
- date: 2020-11-03
  currency: PLN
  open: 550.0
  high: 550.0
  low: 542.0
  close: 542.0
  volume: 77
  number_of_transactions: 13
  turnover: 41.89
- date: 2020-11-04
  currency: PLN
  open: 546.0
  high: 548.0
  low: 546.0
  close: 546.0
  volume: 18
  number_of_transactions: 6
  turnover: 9.83
- date: 2020-11-05
  currency: PLN
  open: 548.0
  high: 550.0
  low: 548.0
  close: 548.0
  volume: 67
  number_of_transactions: 12
  turnover: 36.76
- date: 2020-11-06
  currency: PLN
  open: 548.0
  high: 550.0
  low: 542.0
  close: 544.0
  volume: 22
  number_of_transactions: 9
  turnover: 11.99
- date: 2020-11-09
  currency: PLN
  open: 550.0
  high: 560.0
  low: 542.0
  close: 560.0
  volume: 286
  number_of_transactions: 34
  turnover: 157.35
- date: 2020-11-10
  currency: PLN
  open: 560.0
  high: 560.0
  low: 548.0
  close: 550.0
  volume: 185
  number_of_transactions: 28
  turnover: 102.17
- date: 2020-11-12
  currency: PLN
  open: 550.0
  high: 560.0
  low: 550.0
  close: 550.0
  volume: 1551
  number_of_transactions: 14
  turnover: 862.32
- date: 2020-11-13
  currency: PLN
  open: 550.0
  high: 550.0
  low: 548.0
  close: 548.0
  volume: 19
  number_of_transactions: 4
  turnover: 10.45
- date: 2020-11-16
  currency: PLN
  open: 550.0
  high: 560.0
  low: 548.0
  close: 558.0
  volume: 122
  number_of_transactions: 28
  turnover: 67.56
- date: 2020-11-17
  currency: PLN
  open: 560.0
  high: 560.0
  low: 558.0
  close: 560.0
  volume: 122
  number_of_transactions: 20
  turnover: 68.28
- date: 2020-11-18
  currency: PLN
  open: 560.0
  high: 570.0
  low: 550.0
  close: 560.0
  volume: 183
  number_of_transactions: 26
  turnover: 102.54
- date: 2020-11-19
  currency: PLN
  open: 560.0
  high: 560.0
  low: 556.0
  close: 560.0
  volume: 43
  number_of_transactions: 10
  turnover: 24.04
- date: 2020-11-20
  currency: PLN
  open: 560.0
  high: 560.0
  low: 554.0
  close: 556.0
  volume: 178
  number_of_transactions: 18
  turnover: 99.41
- date: 2020-11-23
  currency: PLN
  open: 556.0
  high: 570.0
  low: 556.0
  close: 570.0
  volume: 117
  number_of_transactions: 26
  turnover: 66.56
- date: 2020-11-24
  currency: PLN
  open: 570.0
  high: 570.0
  low: 562.0
  close: 570.0
  volume: 37
  number_of_transactions: 8
  turnover: 21.05
- date: 2020-11-25
  currency: PLN
  open: 568.0
  high: 570.0
  low: 566.0
  close: 568.0
  volume: 35
  number_of_transactions: 13
  turnover: 19.91
- date: 2020-11-26
  currency: PLN
  open: 570.0
  high: 570.0
  low: 560.0
  close: 560.0
  volume: 21
  number_of_transactions: 7
  turnover: 11.77
- date: 2020-11-27
  currency: PLN
  open: 540.0
  high: 570.0
  low: 540.0
  close: 562.0
  volume: 514
  number_of_transactions: 45
  turnover: 283.92
- date: 2020-11-30
  currency: PLN
  open: 562.0
  high: 562.0
  low: 558.0
  close: 560.0
  volume: 12
  number_of_transactions: 6
  turnover: 6.73
- date: 2020-12-01
  currency: PLN
  open: 566.0
  high: 566.0
  low: 564.0
  close: 564.0
  volume: 91
  number_of_transactions: 13
  turnover: 51.5
- date: 2020-12-02
  currency: PLN
  open: 568.0
  high: 570.0
  low: 568.0
  close: 570.0
  volume: 295
  number_of_transactions: 13
  turnover: 168.12
- date: 2020-12-03
  currency: PLN
  open: 570.0
  high: 570.0
  low: 562.0
  close: 570.0
  volume: 63
  number_of_transactions: 10
  turnover: 35.85
- date: 2020-12-04
  currency: PLN
  open: 570.0
  high: 570.0
  low: 566.0
  close: 570.0
  volume: 77
  number_of_transactions: 11
  turnover: 43.81
- date: 2020-12-07
  currency: PLN
  open: 570.0
  high: 570.0
  low: 566.0
  close: 570.0
  volume: 101
  number_of_transactions: 25
  turnover: 57.35
- date: 2020-12-08
  currency: PLN
  open: 570.0
  high: 570.0
  low: 568.0
  close: 570.0
  volume: 216
  number_of_transactions: 12
  turnover: 123.11
- date: 2020-12-09
  currency: PLN
  open: 570.0
  high: 574.0
  low: 566.0
  close: 574.0
  volume: 365
  number_of_transactions: 43
  turnover: 208.23
- date: 2020-12-10
  currency: PLN
  open: 576.0
  high: 578.0
  low: 574.0
  close: 574.0
  volume: 404
  number_of_transactions: 51
  turnover: 232.68
- date: 2020-12-11
  currency: PLN
  open: 576.0
  high: 576.0
  low: 570.0
  close: 576.0
  volume: 139
  number_of_transactions: 27
  turnover: 79.77
- date: 2020-12-14
  currency: PLN
  open: 578.0
  high: 578.0
  low: 570.0
  close: 572.0
  volume: 68
  number_of_transactions: 24
  turnover: 39.11
- date: 2020-12-15
  currency: PLN
  open: 578.0
  high: 578.0
  low: 570.0
  close: 578.0
  volume: 65
  number_of_transactions: 25
  turnover: 37.43
- date: 2020-12-16
  currency: PLN
  open: 578.0
  high: 580.0
  low: 574.0
  close: 574.0
  volume: 175
  number_of_transactions: 27
  turnover: 101.19
- date: 2020-12-17
  currency: PLN
  open: 574.0
  high: 580.0
  low: 574.0
  close: 576.0
  volume: 137
  number_of_transactions: 32
  turnover: 79.27
- date: 2020-12-18
  currency: PLN
  open: 580.0
  high: 580.0
  low: 578.0
  close: 580.0
  volume: 321
  number_of_transactions: 27
  turnover: 186.07
- date: 2020-12-21
  currency: PLN
  open: 580.0
  high: 580.0
  low: 564.0
  close: 578.0
  volume: 128
  number_of_transactions: 43
  turnover: 73.45
- date: 2020-12-22
  currency: PLN
  open: 578.0
  high: 586.0
  low: 566.0
  close: 576.0
  volume: 318
  number_of_transactions: 34
  turnover: 183.94
- date: 2020-12-23
  currency: PLN
  open: 576.0
  high: 578.0
  low: 564.0
  close: 572.0
  volume: 162
  number_of_transactions: 29
  turnover: 92.4
- date: 2020-12-28
  currency: PLN
  open: 572.0
  high: 572.0
  low: 560.0
  close: 562.0
  volume: 547
  number_of_transactions: 93
  turnover: 308.83
- date: 2020-12-29
  currency: PLN
  open: 564.0
  high: 580.0
  low: 564.0
  close: 576.0
  volume: 184
  number_of_transactions: 45
  turnover: 105.78
- date: 2020-12-30
  currency: PLN
  open: 576.0
  high: 584.0
  low: 576.0
  close: 584.0
  volume: 174
  number_of_transactions: 33
  turnover: 101.05
- date: 2021-01-04
  currency: PLN
  open: 586.0
  high: 590.0
  low: 584.0
  close: 590.0
  volume: 348
  number_of_transactions: 54
  turnover: 204.0
- date: 2021-01-05
  currency: PLN
  open: 590.0
  high: 636.0
  low: 586.0
  close: 620.0
  volume: 1340
  number_of_transactions: 126
  turnover: 809.25
- date: 2021-01-07
  currency: PLN
  open: 614.0
  high: 622.0
  low: 594.0
  close: 612.0
  volume: 1022
  number_of_transactions: 87
  turnover: 629.85
- date: 2021-01-08
  currency: PLN
  open: 610.0
  high: 620.0
  low: 610.0
  close: 620.0
  volume: 738
  number_of_transactions: 60
  turnover: 453.17
- date: 2021-01-11
  currency: PLN
  open: 620.0
  high: 620.0
  low: 618.0
  close: 620.0
  volume: 90
  number_of_transactions: 26
  turnover: 55.74
- date: 2021-01-12
  currency: PLN
  open: 620.0
  high: 620.0
  low: 600.0
  close: 602.0
  volume: 161
  number_of_transactions: 41
  turnover: 98.52
- date: 2021-01-13
  currency: PLN
  open: 616.0
  high: 616.0
  low: 594.0
  close: 596.0
  volume: 311
  number_of_transactions: 40
  turnover: 186.94
- date: 2021-01-14
  currency: PLN
  open: 596.0
  high: 602.0
  low: 590.0
  close: 590.0
  volume: 194
  number_of_transactions: 47
  turnover: 115.63
- date: 2021-01-15
  currency: PLN
  open: 590.0
  high: 600.0
  low: 590.0
  close: 596.0
  volume: 76
  number_of_transactions: 27
  turnover: 45.4
- date: 2021-01-18
  currency: PLN
  open: 600.0
  high: 600.0
  low: 596.0
  close: 600.0
  volume: 122
  number_of_transactions: 23
  turnover: 73.18
- date: 2021-01-19
  currency: PLN
  open: 606.0
  high: 606.0
  low: 598.0
  close: 600.0
  volume: 159
  number_of_transactions: 30
  turnover: 95.85
- date: 2021-01-20
  currency: PLN
  open: 598.0
  high: 602.0
  low: 586.0
  close: 596.0
  volume: 209
  number_of_transactions: 36
  turnover: 123.81
- date: 2021-01-21
  currency: PLN
  open: 590.0
  high: 600.0
  low: 588.0
  close: 600.0
  volume: 180
  number_of_transactions: 34
  turnover: 107.19
- date: 2021-01-22
  currency: PLN
  open: 600.0
  high: 600.0
  low: 590.0
  close: 600.0
  volume: 113
  number_of_transactions: 18
  turnover: 67.49
- date: 2021-01-25
  currency: PLN
  open: 598.0
  high: 600.0
  low: 594.0
  close: 596.0
  volume: 57
  number_of_transactions: 7
  turnover: 34.15
- date: 2021-01-26
  currency: PLN
  open: 598.0
  high: 598.0
  low: 588.0
  close: 588.0
  volume: 186
  number_of_transactions: 34
  turnover: 109.85
- date: 2021-01-27
  currency: PLN
  open: 596.0
  high: 598.0
  low: 586.0
  close: 586.0
  volume: 89
  number_of_transactions: 18
  turnover: 52.6
- date: 2021-01-28
  currency: PLN
  open: 590.0
  high: 590.0
  low: 580.0
  close: 590.0
  volume: 126
  number_of_transactions: 34
  turnover: 73.86
- date: 2021-01-29
  currency: PLN
  open: 590.0
  high: 594.0
  low: 586.0
  close: 590.0
  volume: 79
  number_of_transactions: 15
  turnover: 46.62
- date: 2021-02-01
  currency: PLN
  open: 594.0
  high: 600.0
  low: 582.0
  close: 588.0
  volume: 716
  number_of_transactions: 51
  turnover: 428.53
- date: 2021-02-02
  currency: PLN
  open: 596.0
  high: 596.0
  low: 590.0
  close: 590.0
  volume: 169
  number_of_transactions: 23
  turnover: 100.01
- date: 2021-02-03
  currency: PLN
  open: 598.0
  high: 598.0
  low: 588.0
  close: 590.0
  volume: 61
  number_of_transactions: 15
  turnover: 36.03
- date: 2021-02-04
  currency: PLN
  open: 594.0
  high: 594.0
  low: 588.0
  close: 592.0
  volume: 75
  number_of_transactions: 18
  turnover: 44.4
- date: 2021-02-05
  currency: PLN
  open: 588.0
  high: 598.0
  low: 588.0
  close: 598.0
  volume: 59
  number_of_transactions: 13
  turnover: 35.11
- date: 2021-02-08
  currency: PLN
  open: 598.0
  high: 600.0
  low: 588.0
  close: 590.0
  volume: 195
  number_of_transactions: 34
  turnover: 115.55
- date: 2021-02-09
  currency: PLN
  open: 590.0
  high: 598.0
  low: 590.0
  close: 598.0
  volume: 149
  number_of_transactions: 25
  turnover: 88.96
- date: 2021-02-10
  currency: PLN
  open: 598.0
  high: 600.0
  low: 596.0
  close: 600.0
  volume: 168
  number_of_transactions: 25
  turnover: 100.42
- date: 2021-02-11
  currency: PLN
  open: 600.0
  high: 600.0
  low: 592.0
  close: 592.0
  volume: 100
  number_of_transactions: 19
  turnover: 59.76
- date: 2021-02-12
  currency: PLN
  open: 592.0
  high: 600.0
  low: 592.0
  close: 596.0
  volume: 284
  number_of_transactions: 48
  turnover: 169.75
- date: 2021-02-15
  currency: PLN
  open: 600.0
  high: 600.0
  low: 594.0
  close: 594.0
  volume: 326
  number_of_transactions: 33
  turnover: 194.7
- date: 2021-02-16
  currency: PLN
  open: 598.0
  high: 598.0
  low: 592.0
  close: 592.0
  volume: 128
  number_of_transactions: 22
  turnover: 76.11
- date: 2021-02-17
  currency: PLN
  open: 592.0
  high: 596.0
  low: 592.0
  close: 596.0
  volume: 96
  number_of_transactions: 10
  turnover: 56.88
- date: 2021-02-18
  currency: PLN
  open: 596.0
  high: 596.0
  low: 588.0
  close: 588.0
  volume: 111
  number_of_transactions: 18
  turnover: 65.6
- date: 2021-02-19
  currency: PLN
  open: 596.0
  high: 596.0
  low: 588.0
  close: 590.0
  volume: 299
  number_of_transactions: 24
  turnover: 177.74
- date: 2021-02-22
  currency: PLN
  open: 594.0
  high: 596.0
  low: 588.0
  close: 596.0
  volume: 149
  number_of_transactions: 27
  turnover: 88.52
- date: 2021-02-23
  currency: PLN
  open: 596.0
  high: 596.0
  low: 588.0
  close: 588.0
  volume: 51
  number_of_transactions: 19
  turnover: 30.21
- date: 2021-02-24
  currency: PLN
  open: 596.0
  high: 596.0
  low: 590.0
  close: 594.0
  volume: 32
  number_of_transactions: 11
  turnover: 18.93
- date: 2021-02-25
  currency: PLN
  open: 596.0
  high: 596.0
  low: 590.0
  close: 594.0
  volume: 72
  number_of_transactions: 12
  turnover: 42.88
- date: 2021-02-26
  currency: PLN
  open: 590.0
  high: 596.0
  low: 584.0
  close: 596.0
  volume: 238
  number_of_transactions: 50
  turnover: 140.66
- date: 2021-03-01
  currency: PLN
  open: 600.0
  high: 600.0
  low: 588.0
  close: 590.0
  volume: 749
  number_of_transactions: 71
  turnover: 444.23
- date: 2021-03-02
  currency: PLN
  open: 590.0
  high: 594.0
  low: 590.0
  close: 590.0
  volume: 370
  number_of_transactions: 33
  turnover: 218.85
- date: 2021-03-03
  currency: PLN
  open: 592.0
  high: 592.0
  low: 588.0
  close: 590.0
  volume: 182
  number_of_transactions: 31
  turnover: 107.45
- date: 2021-03-04
  currency: PLN
  open: 590.0
  high: 596.0
  low: 588.0
  close: 590.0
  volume: 1084
  number_of_transactions: 71
  turnover: 644.26
- date: 2021-03-05
  currency: PLN
  open: 594.0
  high: 596.0
  low: 590.0
  close: 596.0
  volume: 507
  number_of_transactions: 65
  turnover: 300.22
- date: 2021-03-08
  currency: PLN
  open: 596.0
  high: 596.0
  low: 590.0
  close: 596.0
  volume: 1510
  number_of_transactions: 156
  turnover: 895.11
- date: 2021-03-09
  currency: PLN
  open: 594.0
  high: 594.0
  low: 586.0
  close: 590.0
  volume: 1829
  number_of_transactions: 173
  turnover: 1078.14
- date: 2021-03-10
  currency: PLN
  open: 590.0
  high: 592.0
  low: 586.0
  close: 588.0
  volume: 561
  number_of_transactions: 98
  turnover: 330.2
- date: 2021-03-11
  currency: PLN
  open: 590.0
  high: 590.0
  low: 588.0
  close: 590.0
  volume: 387
  number_of_transactions: 42
  turnover: 228.23
- date: 2021-03-12
  currency: PLN
  open: 590.0
  high: 596.0
  low: 590.0
  close: 592.0
  volume: 471
  number_of_transactions: 66
  turnover: 278.26
- date: 2021-03-15
  currency: PLN
  open: 594.0
  high: 600.0
  low: 592.0
  close: 600.0
  volume: 460
  number_of_transactions: 67
  turnover: 274.07
- date: 2021-03-16
  currency: PLN
  open: 600.0
  high: 600.0
  low: 596.0
  close: 598.0
  volume: 909
  number_of_transactions: 114
  turnover: 543.59
- date: 2021-03-17
  currency: PLN
  open: 600.0
  high: 604.0
  low: 598.0
  close: 600.0
  volume: 1573
  number_of_transactions: 210
  turnover: 943.19
- date: 2021-03-18
  currency: PLN
  open: 606.0
  high: 622.0
  low: 598.0
  close: 620.0
  volume: 1136
  number_of_transactions: 197
  turnover: 688.06
- date: 2021-03-19
  currency: PLN
  open: 620.0
  high: 620.0
  low: 608.0
  close: 610.0
  volume: 979
  number_of_transactions: 114
  turnover: 598.98
- date: 2021-03-22
  currency: PLN
  open: 610.0
  high: 620.0
  low: 608.0
  close: 620.0
  volume: 357
  number_of_transactions: 78
  turnover: 219.9
- date: 2021-03-23
  currency: PLN
  open: 620.0
  high: 620.0
  low: 612.0
  close: 616.0
  volume: 212
  number_of_transactions: 46
  turnover: 130.5
- date: 2021-03-24
  currency: PLN
  open: 620.0
  high: 622.0
  low: 614.0
  close: 614.0
  volume: 405
  number_of_transactions: 57
  turnover: 250.75
- date: 2021-03-25
  currency: PLN
  open: 616.0
  high: 620.0
  low: 610.0
  close: 610.0
  volume: 330
  number_of_transactions: 43
  turnover: 201.77
- date: 2021-03-26
  currency: PLN
  open: 620.0
  high: 620.0
  low: 612.0
  close: 618.0
  volume: 80
  number_of_transactions: 21
  turnover: 49.22
- date: 2021-03-29
  currency: PLN
  open: 620.0
  high: 622.0
  low: 612.0
  close: 622.0
  volume: 351
  number_of_transactions: 77
  turnover: 217.2
- date: 2021-03-30
  currency: PLN
  open: 622.0
  high: 640.0
  low: 620.0
  close: 640.0
  volume: 811
  number_of_transactions: 138
  turnover: 514.42
- date: 2021-03-31
  currency: PLN
  open: 644.0
  high: 646.0
  low: 632.0
  close: 644.0
  volume: 488
  number_of_transactions: 115
  turnover: 313.52
- date: 2021-04-01
  currency: PLN
  open: 646.0
  high: 646.0
  low: 636.0
  close: 640.0
  volume: 548
  number_of_transactions: 110
  turnover: 351.27
- date: 2021-04-06
  currency: PLN
  open: 638.0
  high: 640.0
  low: 636.0
  close: 640.0
  volume: 1321
  number_of_transactions: 160
  turnover: 844.27
- date: 2021-04-07
  currency: PLN
  open: 618.0
  high: 624.0
  low: 610.0
  close: 620.0
  volume: 542
  number_of_transactions: 89
  turnover: 334.3
- date: 2021-04-08
  currency: PLN
  open: 620.0
  high: 632.0
  low: 614.0
  close: 632.0
  volume: 205
  number_of_transactions: 46
  turnover: 127.92
- date: 2021-04-09
  currency: PLN
  open: 614.0
  high: 632.0
  low: 612.0
  close: 630.0
  volume: 305
  number_of_transactions: 101
  turnover: 190.73
- date: 2021-04-12
  currency: PLN
  open: 636.0
  high: 636.0
  low: 624.0
  close: 636.0
  volume: 415
  number_of_transactions: 69
  turnover: 262.16
- date: 2021-04-13
  currency: PLN
  open: 634.0
  high: 636.0
  low: 626.0
  close: 636.0
  volume: 1745
  number_of_transactions: 47
  turnover: 1093.12
- date: 2021-04-14
  currency: PLN
  open: 636.0
  high: 636.0
  low: 620.0
  close: 628.0
  volume: 288
  number_of_transactions: 56
  turnover: 179.9
- date: 2021-04-15
  currency: PLN
  open: 628.0
  high: 628.0
  low: 618.0
  close: 622.0
  volume: 96
  number_of_transactions: 23
  turnover: 59.58
- date: 2021-04-16
  currency: PLN
  open: 622.0
  high: 622.0
  low: 612.0
  close: 620.0
  volume: 176
  number_of_transactions: 48
  turnover: 108.69
- date: 2021-04-19
  currency: PLN
  open: 612.0
  high: 620.0
  low: 610.0
  close: 618.0
  volume: 126
  number_of_transactions: 49
  turnover: 77.38
- date: 2021-04-20
  currency: PLN
  open: 618.0
  high: 618.0
  low: 600.0
  close: 606.0
  volume: 273
  number_of_transactions: 67
  turnover: 166.08
- date: 2021-04-21
  currency: PLN
  open: 610.0
  high: 610.0
  low: 592.0
  close: 600.0
  volume: 430
  number_of_transactions: 90
  turnover: 258.35
- date: 2021-04-22
  currency: PLN
  open: 600.0
  high: 610.0
  low: 600.0
  close: 606.0
  volume: 97
  number_of_transactions: 27
  turnover: 58.47
- date: 2021-04-23
  currency: PLN
  open: 604.0
  high: 608.0
  low: 600.0
  close: 606.0
  volume: 127
  number_of_transactions: 28
  turnover: 76.62
- date: 2021-04-26
  currency: PLN
  open: 606.0
  high: 608.0
  low: 600.0
  close: 604.0
  volume: 238
  number_of_transactions: 33
  turnover: 143.95
- date: 2021-04-27
  currency: PLN
  open: 606.0
  high: 606.0
  low: 600.0
  close: 606.0
  volume: 161
  number_of_transactions: 23
  turnover: 97.12
- date: 2021-04-28
  currency: PLN
  open: 606.0
  high: 606.0
  low: 596.0
  close: 600.0
  volume: 274
  number_of_transactions: 34
  turnover: 164.62
- date: 2021-04-29
  currency: PLN
  open: 600.0
  high: 606.0
  low: 600.0
  close: 600.0
  volume: 223
  number_of_transactions: 25
  turnover: 134.18
- date: 2021-04-30
  currency: PLN
  open: 604.0
  high: 606.0
  low: 600.0
  close: 606.0
  volume: 68
  number_of_transactions: 28
  turnover: 41.02
- date: 2021-05-04
  currency: PLN
  open: 606.0
  high: 606.0
  low: 600.0
  close: 600.0
  volume: 289
  number_of_transactions: 50
  turnover: 174.15
- date: 2021-05-05
  currency: PLN
  open: 600.0
  high: 600.0
  low: 596.0
  close: 600.0
  volume: 319
  number_of_transactions: 43
  turnover: 190.94
- date: 2021-05-06
  currency: PLN
  open: 602.0
  high: 606.0
  low: 600.0
  close: 600.0
  volume: 72
  number_of_transactions: 25
  turnover: 43.38
- date: 2021-05-07
  currency: PLN
  open: 606.0
  high: 606.0
  low: 600.0
  close: 604.0
  volume: 349
  number_of_transactions: 39
  turnover: 210.33
- date: 2021-05-10
  currency: PLN
  open: 606.0
  high: 606.0
  low: 600.0
  close: 600.0
  volume: 497
  number_of_transactions: 67
  turnover: 300.37
- date: 2021-05-11
  currency: PLN
  open: 600.0
  high: 604.0
  low: 598.0
  close: 604.0
  volume: 325
  number_of_transactions: 49
  turnover: 195.3
- date: 2021-05-12
  currency: PLN
  open: 600.0
  high: 604.0
  low: 600.0
  close: 602.0
  volume: 71
  number_of_transactions: 22
  turnover: 42.74
- date: 2021-05-13
  currency: PLN
  open: 604.0
  high: 606.0
  low: 600.0
  close: 602.0
  volume: 261
  number_of_transactions: 31
  turnover: 157.59
- date: 2021-05-14
  currency: PLN
  open: 602.0
  high: 606.0
  low: 602.0
  close: 604.0
  volume: 89
  number_of_transactions: 21
  turnover: 53.75
- date: 2021-05-17
  currency: PLN
  open: 604.0
  high: 606.0
  low: 600.0
  close: 606.0
  volume: 179
  number_of_transactions: 41
  turnover: 108.12
- date: 2021-05-18
  currency: PLN
  open: 602.0
  high: 606.0
  low: 600.0
  close: 606.0
  volume: 137
  number_of_transactions: 24
  turnover: 82.58
- date: 2021-05-19
  currency: PLN
  open: 600.0
  high: 604.0
  low: 598.0
  close: 600.0
  volume: 143
  number_of_transactions: 31
  turnover: 85.75
- date: 2021-05-20
  currency: PLN
  open: 600.0
  high: 606.0
  low: 600.0
  close: 604.0
  volume: 122
  number_of_transactions: 22
  turnover: 73.5
- date: 2021-05-21
  currency: PLN
  open: 604.0
  high: 606.0
  low: 598.0
  close: 598.0
  volume: 312
  number_of_transactions: 45
  turnover: 187.34
- date: 2021-05-24
  currency: PLN
  open: 598.0
  high: 604.0
  low: 596.0
  close: 604.0
  volume: 206
  number_of_transactions: 42
  turnover: 123.77
- date: 2021-05-25
  currency: PLN
  open: 606.0
  high: 606.0
  low: 598.0
  close: 602.0
  volume: 82
  number_of_transactions: 18
  turnover: 49.29
- date: 2021-05-26
  currency: PLN
  open: 600.0
  high: 604.0
  low: 598.0
  close: 598.0
  volume: 155
  number_of_transactions: 38
  turnover: 93.29
- date: 2021-05-27
  currency: PLN
  open: 604.0
  high: 604.0
  low: 596.0
  close: 602.0
  volume: 133
  number_of_transactions: 30
  turnover: 79.71
- date: 2021-05-28
  currency: PLN
  open: 598.0
  high: 602.0
  low: 596.0
  close: 600.0
  volume: 182
  number_of_transactions: 33
  turnover: 108.64
- date: 2021-05-31
  currency: PLN
  open: 602.0
  high: 602.0
  low: 592.0
  close: 596.0
  volume: 499
  number_of_transactions: 59
  turnover: 296.95
- date: 2021-06-01
  currency: PLN
  open: 596.0
  high: 598.0
  low: 592.0
  close: 592.0
  volume: 252
  number_of_transactions: 52
  turnover: 149.44
- date: 2021-06-02
  currency: PLN
  open: 596.0
  high: 596.0
  low: 592.0
  close: 594.0
  volume: 111
  number_of_transactions: 32
  turnover: 65.97
- date: 2021-06-04
  currency: PLN
  open: 596.0
  high: 598.0
  low: 592.0
  close: 594.0
  volume: 35
  number_of_transactions: 14
  turnover: 20.86
- date: 2021-06-07
  currency: PLN
  open: 596.0
  high: 598.0
  low: 592.0
  close: 592.0
  volume: 149
  number_of_transactions: 29
  turnover: 88.8
- date: 2021-06-08
  currency: PLN
  open: 596.0
  high: 598.0
  low: 594.0
  close: 594.0
  volume: 68
  number_of_transactions: 16
  turnover: 40.62
- date: 2021-06-09
  currency: PLN
  open: 600.0
  high: 600.0
  low: 594.0
  close: 596.0
  volume: 114
  number_of_transactions: 28
  turnover: 68.13
- date: 2021-06-10
  currency: PLN
  open: 602.0
  high: 604.0
  low: 592.0
  close: 600.0
  volume: 151
  number_of_transactions: 35
  turnover: 90.54
- date: 2021-06-11
  currency: PLN
  open: 600.0
  high: 600.0
  low: 596.0
  close: 600.0
  volume: 56
  number_of_transactions: 13
  turnover: 33.55
- date: 2021-06-14
  currency: PLN
  open: 602.0
  high: 602.0
  low: 596.0
  close: 602.0
  volume: 93
  number_of_transactions: 30
  turnover: 55.75
- date: 2021-06-15
  currency: PLN
  open: 604.0
  high: 604.0
  low: 598.0
  close: 598.0
  volume: 28
  number_of_transactions: 10
  turnover: 16.85
- date: 2021-06-16
  currency: PLN
  open: 604.0
  high: 604.0
  low: 600.0
  close: 604.0
  volume: 16
  number_of_transactions: 8
  turnover: 9.64
- date: 2021-06-17
  currency: PLN
  open: 600.0
  high: 600.0
  low: 592.0
  close: 592.0
  volume: 158
  number_of_transactions: 33
  turnover: 93.8
- date: 2021-06-18
  currency: PLN
  open: 592.0
  high: 600.0
  low: 592.0
  close: 594.0
  volume: 146
  number_of_transactions: 23
  turnover: 87.22
- date: 2021-06-21
  currency: PLN
  open: 594.0
  high: 600.0
  low: 592.0
  close: 598.0
  volume: 280
  number_of_transactions: 32
  turnover: 167.5
- date: 2021-06-22
  currency: PLN
  open: 596.0
  high: 604.0
  low: 596.0
  close: 604.0
  volume: 351
  number_of_transactions: 30
  turnover: 211.28
- date: 2021-06-23
  currency: PLN
  open: 594.0
  high: 602.0
  low: 594.0
  close: 602.0
  volume: 73
  number_of_transactions: 11
  turnover: 43.87
- date: 2021-06-24
  currency: PLN
  open: 600.0
  high: 604.0
  low: 600.0
  close: 602.0
  volume: 32
  number_of_transactions: 13
  turnover: 19.24
- date: 2021-06-25
  currency: PLN
  open: 604.0
  high: 604.0
  low: 596.0
  close: 600.0
  volume: 106
  number_of_transactions: 17
  turnover: 63.68
- date: 2021-06-28
  currency: PLN
  open: 604.0
  high: 604.0
  low: 594.0
  close: 594.0
  volume: 188
  number_of_transactions: 16
  turnover: 112.34
- date: 2021-06-29
  currency: PLN
  open: 598.0
  high: 602.0
  low: 596.0
  close: 596.0
  volume: 162
  number_of_transactions: 19
  turnover: 97.06
- date: 2021-06-30
  currency: PLN
  open: 602.0
  high: 602.0
  low: 594.0
  close: 594.0
  volume: 54
  number_of_transactions: 20
  turnover: 32.24
- date: 2021-07-01
  currency: PLN
  open: 596.0
  high: 602.0
  low: 594.0
  close: 594.0
  volume: 122
  number_of_transactions: 30
  turnover: 73.09
- date: 2021-07-02
  currency: PLN
  open: 594.0
  high: 600.0
  low: 594.0
  close: 598.0
  volume: 47
  number_of_transactions: 16
  turnover: 27.97
- date: 2021-07-05
  currency: PLN
  open: 596.0
  high: 600.0
  low: 596.0
  close: 600.0
  volume: 38
  number_of_transactions: 12
  turnover: 22.76
- date: 2021-07-06
  currency: PLN
  open: 600.0
  high: 600.0
  low: 594.0
  close: 596.0
  volume: 26
  number_of_transactions: 11
  turnover: 15.49
- date: 2021-07-07
  currency: PLN
  open: 598.0
  high: 600.0
  low: 594.0
  close: 600.0
  volume: 135
  number_of_transactions: 28
  turnover: 80.69
- date: 2021-07-08
  currency: PLN
  open: 600.0
  high: 600.0
  low: 596.0
  close: 598.0
  volume: 25
  number_of_transactions: 13
  turnover: 14.98
- date: 2021-07-09
  currency: PLN
  open: 598.0
  high: 598.0
  low: 598.0
  close: 598.0
  volume: 28
  number_of_transactions: 10
  turnover: 16.74
- date: 2021-07-12
  currency: PLN
  open: 596.0
  high: 600.0
  low: 594.0
  close: 598.0
  volume: 154
  number_of_transactions: 38
  turnover: 92.04
- date: 2021-07-13
  currency: PLN
  open: 598.0
  high: 598.0
  low: 592.0
  close: 594.0
  volume: 54
  number_of_transactions: 20
  turnover: 32.16
- date: 2021-07-14
  currency: PLN
  open: 592.0
  high: 598.0
  low: 592.0
  close: 596.0
  volume: 37
  number_of_transactions: 12
  turnover: 22.03
- date: 2021-07-15
  currency: PLN
  open: 594.0
  high: 598.0
  low: 592.0
  close: 592.0
  volume: 243
  number_of_transactions: 35
  turnover: 143.94
- date: 2021-07-16
  currency: PLN
  open: 592.0
  high: 596.0
  low: 592.0
  close: 592.0
  volume: 43
  number_of_transactions: 12
  turnover: 25.47
- date: 2021-07-19
  currency: PLN
  open: 592.0
  high: 594.0
  low: 590.0
  close: 590.0
  volume: 94
  number_of_transactions: 28
  turnover: 55.58
- date: 2021-07-20
  currency: PLN
  open: 590.0
  high: 596.0
  low: 582.0
  close: 588.0
  volume: 131
  number_of_transactions: 42
  turnover: 77.06
- date: 2021-07-21
  currency: PLN
  open: 590.0
  high: 596.0
  low: 586.0
  close: 586.0
  volume: 95
  number_of_transactions: 24
  turnover: 55.88
- date: 2021-07-22
  currency: PLN
  open: 592.0
  high: 592.0
  low: 586.0
  close: 586.0
  volume: 177
  number_of_transactions: 17
  turnover: 104.24
- date: 2021-07-23
  currency: PLN
  open: 586.0
  high: 594.0
  low: 582.0
  close: 586.0
  volume: 140
  number_of_transactions: 17
  turnover: 81.96
- date: 2021-07-26
  currency: PLN
  open: 594.0
  high: 594.0
  low: 590.0
  close: 592.0
  volume: 9
  number_of_transactions: 4
  turnover: 5.33
- date: 2021-07-27
  currency: PLN
  open: 592.0
  high: 596.0
  low: 590.0
  close: 590.0
  volume: 67
  number_of_transactions: 18
  turnover: 39.8
- date: 2021-07-28
  currency: PLN
  open: 590.0
  high: 596.0
  low: 590.0
  close: 590.0
  volume: 354
  number_of_transactions: 23
  turnover: 208.91
- date: 2021-07-29
  currency: PLN
  open: 590.0
  high: 590.0
  low: 588.0
  close: 590.0
  volume: 38
  number_of_transactions: 9
  turnover: 22.42
- date: 2021-07-30
  currency: PLN
  open: 590.0
  high: 598.0
  low: 590.0
  close: 598.0
  volume: 77
  number_of_transactions: 16
  turnover: 45.74
- date: 2021-08-02
  currency: PLN
  open: 598.0
  high: 600.0
  low: 598.0
  close: 598.0
  volume: 218
  number_of_transactions: 35
  turnover: 130.6
- date: 2021-08-03
  currency: PLN
  open: 598.0
  high: 600.0
  low: 598.0
  close: 600.0
  volume: 113
  number_of_transactions: 16
  turnover: 67.76
- date: 2021-08-04
  currency: PLN
  open: 600.0
  high: 600.0
  low: 596.0
  close: 596.0
  volume: 60
  number_of_transactions: 7
  turnover: 35.84
- date: 2021-08-05
  currency: PLN
  open: 594.0
  high: 596.0
  low: 594.0
  close: 596.0
  volume: 48
  number_of_transactions: 8
  turnover: 28.57
- date: 2021-08-06
  currency: PLN
  open: 594.0
  high: 598.0
  low: 594.0
  close: 594.0
  volume: 42
  number_of_transactions: 13
  turnover: 24.98
- date: 2021-08-09
  currency: PLN
  open: 598.0
  high: 600.0
  low: 598.0
  close: 598.0
  volume: 58
  number_of_transactions: 16
  turnover: 34.77
- date: 2021-08-10
  currency: PLN
  open: 600.0
  high: 600.0
  low: 598.0
  close: 600.0
  volume: 68
  number_of_transactions: 10
  turnover: 40.78
- date: 2021-08-11
  currency: PLN
  open: 596.0
  high: 596.0
  low: 594.0
  close: 596.0
  volume: 26
  number_of_transactions: 10
  turnover: 15.49
- date: 2021-08-12
  currency: PLN
  open: 600.0
  high: 602.0
  low: 600.0
  close: 600.0
  volume: 151
  number_of_transactions: 19
  turnover: 90.68
- date: 2021-08-13
  currency: PLN
  open: 580.0
  high: 596.0
  low: 570.0
  close: 590.0
  volume: 628
  number_of_transactions: 109
  turnover: 364.73
- date: 2021-08-16
  currency: PLN
  open: 584.0
  high: 584.0
  low: 576.0
  close: 578.0
  volume: 197
  number_of_transactions: 63
  turnover: 114.38
- date: 2021-08-17
  currency: PLN
  open: 578.0
  high: 586.0
  low: 578.0
  close: 584.0
  volume: 143
  number_of_transactions: 31
  turnover: 83.41
- date: 2021-08-18
  currency: PLN
  open: 584.0
  high: 592.0
  low: 584.0
  close: 592.0
  volume: 59
  number_of_transactions: 15
  turnover: 34.65
- date: 2021-08-19
  currency: PLN
  open: 596.0
  high: 596.0
  low: 584.0
  close: 586.0
  volume: 46
  number_of_transactions: 20
  turnover: 27.16
- date: 2021-08-20
  currency: PLN
  open: 586.0
  high: 594.0
  low: 584.0
  close: 594.0
  volume: 44
  number_of_transactions: 16
  turnover: 25.93
- date: 2021-08-23
  currency: PLN
  open: 594.0
  high: 598.0
  low: 578.0
  close: 594.0
  volume: 178
  number_of_transactions: 35
  turnover: 104.47
- date: 2021-08-24
  currency: PLN
  open: 594.0
  high: 594.0
  low: 586.0
  close: 590.0
  volume: 28
  number_of_transactions: 8
  turnover: 16.54
- date: 2021-08-25
  currency: PLN
  open: 588.0
  high: 588.0
  low: 578.0
  close: 578.0
  volume: 186
  number_of_transactions: 31
  turnover: 107.76
- date: 2021-08-26
  currency: PLN
  open: 578.0
  high: 580.0
  low: 574.0
  close: 574.0
  volume: 121
  number_of_transactions: 31
  turnover: 69.76
- date: 2021-08-27
  currency: PLN
  open: 576.0
  high: 582.0
  low: 576.0
  close: 576.0
  volume: 138
  number_of_transactions: 23
  turnover: 79.53
- date: 2021-08-30
  currency: PLN
  open: 578.0
  high: 586.0
  low: 578.0
  close: 582.0
  volume: 57
  number_of_transactions: 17
  turnover: 33.15
- date: 2021-08-31
  currency: PLN
  open: 584.0
  high: 584.0
  low: 580.0
  close: 580.0
  volume: 239
  number_of_transactions: 17
  turnover: 139.25
- date: 2021-09-01
  currency: PLN
  open: 580.0
  high: 584.0
  low: 580.0
  close: 584.0
  volume: 201
  number_of_transactions: 18
  turnover: 116.71
- date: 2021-09-02
  currency: PLN
  open: 584.0
  high: 584.0
  low: 580.0
  close: 584.0
  volume: 59
  number_of_transactions: 11
  turnover: 34.42
- date: 2021-09-03
  currency: PLN
  open: 584.0
  high: 584.0
  low: 580.0
  close: 584.0
  volume: 56
  number_of_transactions: 17
  turnover: 32.6
- date: 2021-09-06
  currency: PLN
  open: 580.0
  high: 584.0
  low: 580.0
  close: 582.0
  volume: 201
  number_of_transactions: 26
  turnover: 116.7
- date: 2021-09-07
  currency: PLN
  open: 582.0
  high: 582.0
  low: 578.0
  close: 580.0
  volume: 68
  number_of_transactions: 12
  turnover: 39.41
- date: 2021-09-08
  currency: PLN
  open: 578.0
  high: 582.0
  low: 578.0
  close: 582.0
  volume: 38
  number_of_transactions: 9
  turnover: 22.0
- date: 2021-09-09
  currency: PLN
  open: 580.0
  high: 582.0
  low: 580.0
  close: 582.0
  volume: 38
  number_of_transactions: 10
  turnover: 22.07
- date: 2021-09-10
  currency: PLN
  open: 584.0
  high: 584.0
  low: 582.0
  close: 582.0
  volume: 14
  number_of_transactions: 8
  turnover: 8.16
- date: 2021-09-13
  currency: PLN
  open: 584.0
  high: 584.0
  low: 582.0
  close: 582.0
  volume: 58
  number_of_transactions: 9
  turnover: 33.77
- date: 2021-09-14
  currency: PLN
  open: 582.0
  high: 584.0
  low: 576.0
  close: 584.0
  volume: 310
  number_of_transactions: 35
  turnover: 180.24
- date: 2021-09-15
  currency: PLN
  open: 584.0
  high: 584.0
  low: 580.0
  close: 582.0
  volume: 32
  number_of_transactions: 7
  turnover: 18.67
- date: 2021-09-16
  currency: PLN
  open: 582.0
  high: 582.0
  low: 578.0
  close: 578.0
  volume: 21
  number_of_transactions: 6
  turnover: 12.16
- date: 2021-09-17
  currency: PLN
  open: 578.0
  high: 582.0
  low: 578.0
  close: 580.0
  volume: 189
  number_of_transactions: 23
  turnover: 109.36
- date: 2021-09-20
  currency: PLN
  open: 586.0
  high: 586.0
  low: 576.0
  close: 580.0
  volume: 116
  number_of_transactions: 32
  turnover: 67.32
- date: 2021-09-21
  currency: PLN
  open: 580.0
  high: 580.0
  low: 576.0
  close: 580.0
  volume: 22
  number_of_transactions: 12
  turnover: 12.75
- date: 2021-09-22
  currency: PLN
  open: 580.0
  high: 582.0
  low: 578.0
  close: 580.0
  volume: 59
  number_of_transactions: 12
  turnover: 34.21
- date: 2021-09-23
  currency: PLN
  open: 580.0
  high: 586.0
  low: 580.0
  close: 580.0
  volume: 43
  number_of_transactions: 12
  turnover: 25.06
- date: 2021-09-24
  currency: PLN
  open: 586.0
  high: 586.0
  low: 578.0
  close: 578.0
  volume: 29
  number_of_transactions: 8
  turnover: 16.87
- date: 2021-09-27
  currency: PLN
  open: 584.0
  high: 584.0
  low: 580.0
  close: 584.0
  volume: 45
  number_of_transactions: 11
  turnover: 26.18
- date: 2021-09-28
  currency: PLN
  open: 584.0
  high: 586.0
  low: 580.0
  close: 584.0
  volume: 28
  number_of_transactions: 6
  turnover: 16.29
- date: 2021-09-29
  currency: PLN
  open: 584.0
  high: 584.0
  low: 580.0
  close: 582.0
  volume: 19
  number_of_transactions: 8
  turnover: 11.08
- date: 2021-09-30
  currency: PLN
  open: 580.0
  high: 584.0
  low: 580.0
  close: 582.0
  volume: 11
  number_of_transactions: 3
  turnover: 6.4
- date: 2021-10-01
  currency: PLN
  open: 582.0
  high: 586.0
  low: 582.0
  close: 582.0
  volume: 42
  number_of_transactions: 11
  turnover: 24.58
- date: 2021-10-04
  currency: PLN
  open: 584.0
  high: 584.0
  low: 580.0
  close: 584.0
  volume: 79
  number_of_transactions: 17
  turnover: 45.96
- date: 2021-10-05
  currency: PLN
  open: 580.0
  high: 584.0
  low: 578.0
  close: 582.0
  volume: 77
  number_of_transactions: 23
  turnover: 44.78
- date: 2021-10-06
  currency: PLN
  open: 580.0
  high: 584.0
  low: 576.0
  close: 584.0
  volume: 163
  number_of_transactions: 36
  turnover: 94.53
- date: 2021-10-07
  currency: PLN
  open: 586.0
  high: 586.0
  low: 580.0
  close: 584.0
  volume: 65
  number_of_transactions: 15
  turnover: 37.98
- date: 2021-10-08
  currency: PLN
  open: 584.0
  high: 584.0
  low: 580.0
  close: 582.0
  volume: 117
  number_of_transactions: 24
  turnover: 68.08
- date: 2021-10-11
  currency: PLN
  open: 584.0
  high: 584.0
  low: 580.0
  close: 584.0
  volume: 71
  number_of_transactions: 19
  turnover: 41.36
- date: 2021-10-12
  currency: PLN
  open: 586.0
  high: 586.0
  low: 582.0
  close: 586.0
  volume: 285
  number_of_transactions: 19
  turnover: 166.97
- date: 2021-10-13
  currency: PLN
  open: 586.0
  high: 588.0
  low: 584.0
  close: 586.0
  volume: 24
  number_of_transactions: 10
  turnover: 14.05
- date: 2021-10-14
  currency: PLN
  open: 586.0
  high: 588.0
  low: 582.0
  close: 586.0
  volume: 92
  number_of_transactions: 11
  turnover: 53.91
- date: 2021-10-15
  currency: PLN
  open: 588.0
  high: 598.0
  low: 588.0
  close: 598.0
  volume: 166
  number_of_transactions: 21
  turnover: 98.15
- date: 2021-10-18
  currency: PLN
  open: 598.0
  high: 600.0
  low: 592.0
  close: 596.0
  volume: 103
  number_of_transactions: 36
  turnover: 61.47
- date: 2021-10-19
  currency: PLN
  open: 598.0
  high: 598.0
  low: 592.0
  close: 592.0
  volume: 109
  number_of_transactions: 22
  turnover: 64.93
- date: 2021-10-20
  currency: PLN
  open: 590.0
  high: 594.0
  low: 586.0
  close: 586.0
  volume: 32
  number_of_transactions: 12
  turnover: 18.82
- date: 2021-10-21
  currency: PLN
  open: 584.0
  high: 590.0
  low: 584.0
  close: 590.0
  volume: 24
  number_of_transactions: 5
  turnover: 14.03
- date: 2021-10-22
  currency: PLN
  open: 590.0
  high: 594.0
  low: 584.0
  close: 590.0
  volume: 31
  number_of_transactions: 12
  turnover: 18.28
- date: 2021-10-25
  currency: PLN
  open: 592.0
  high: 594.0
  low: 586.0
  close: 588.0
  volume: 26
  number_of_transactions: 8
  turnover: 15.31
- date: 2021-10-26
  currency: PLN
  open: 584.0
  high: 590.0
  low: 584.0
  close: 590.0
  volume: 61
  number_of_transactions: 17
  turnover: 35.74
- date: 2021-10-27
  currency: PLN
  open: 594.0
  high: 600.0
  low: 588.0
  close: 596.0
  volume: 137
  number_of_transactions: 27
  turnover: 81.63
- date: 2021-10-28
  currency: PLN
  open: 596.0
  high: 596.0
  low: 592.0
  close: 594.0
  volume: 18
  number_of_transactions: 7
  turnover: 10.71
- date: 2021-10-29
  currency: PLN
  open: 594.0
  high: 596.0
  low: 582.0
  close: 588.0
  volume: 121
  number_of_transactions: 26
  turnover: 71.09
- date: 2021-11-02
  currency: PLN
  open: 588.0
  high: 588.0
  low: 578.0
  close: 580.0
  volume: 182
  number_of_transactions: 43
  turnover: 105.92
- date: 2021-11-03
  currency: PLN
  open: 580.0
  high: 580.0
  low: 576.0
  close: 580.0
  volume: 176
  number_of_transactions: 34
  turnover: 101.73
- date: 2021-11-04
  currency: PLN
  open: 580.0
  high: 580.0
  low: 580.0
  close: 580.0
  volume: 67
  number_of_transactions: 12
  turnover: 38.86
- date: 2021-11-05
  currency: PLN
  open: 582.0
  high: 584.0
  low: 580.0
  close: 580.0
  volume: 128
  number_of_transactions: 23
  turnover: 74.37
- date: 2021-11-08
  currency: PLN
  open: 588.0
  high: 588.0
  low: 576.0
  close: 576.0
  volume: 442
  number_of_transactions: 47
  turnover: 256.23
- date: 2021-11-09
  currency: PLN
  open: 578.0
  high: 578.0
  low: 566.0
  close: 570.0
  volume: 747
  number_of_transactions: 96
  turnover: 427.11
- date: 2021-11-10
  currency: PLN
  open: 570.0
  high: 576.0
  low: 570.0
  close: 570.0
  volume: 266
  number_of_transactions: 31
  turnover: 152.45
- date: 2021-11-12
  currency: PLN
  open: 568.0
  high: 570.0
  low: 562.0
  close: 562.0
  volume: 417
  number_of_transactions: 69
  turnover: 235.99
- date: 2021-11-15
  currency: PLN
  open: 562.0
  high: 570.0
  low: 562.0
  close: 570.0
  volume: 108
  number_of_transactions: 26
  turnover: 61.32
- date: 2021-11-16
  currency: PLN
  open: 570.0
  high: 570.0
  low: 558.0
  close: 566.0
  volume: 294
  number_of_transactions: 44
  turnover: 166.39
- date: 2021-11-17
  currency: PLN
  open: 566.0
  high: 566.0
  low: 552.0
  close: 552.0
  volume: 434
  number_of_transactions: 76
  turnover: 242.02
- date: 2021-11-18
  currency: PLN
  open: 556.0
  high: 558.0
  low: 544.0
  close: 550.0
  volume: 431
  number_of_transactions: 70
  turnover: 238.04
- date: 2021-11-19
  currency: PLN
  open: 556.0
  high: 556.0
  low: 536.0
  close: 540.0
  volume: 487
  number_of_transactions: 96
  turnover: 263.58
- date: 2021-11-22
  currency: PLN
  open: 540.0
  high: 552.0
  low: 540.0
  close: 550.0
  volume: 190
  number_of_transactions: 30
  turnover: 104.14
- date: 2021-11-23
  currency: PLN
  open: 550.0
  high: 550.0
  low: 536.0
  close: 538.0
  volume: 434
  number_of_transactions: 82
  turnover: 234.32
- date: 2021-11-24
  currency: PLN
  open: 538.0
  high: 546.0
  low: 536.0
  close: 540.0
  volume: 265
  number_of_transactions: 46
  turnover: 143.21
- date: 2021-11-25
  currency: PLN
  open: 540.0
  high: 540.0
  low: 530.0
  close: 534.0
  volume: 436
  number_of_transactions: 63
  turnover: 233.4
- date: 2021-11-26
  currency: PLN
  open: 540.0
  high: 540.0
  low: 524.0
  close: 528.0
  volume: 441
  number_of_transactions: 72
  turnover: 233.67
- date: 2021-11-29
  currency: PLN
  open: 528.0
  high: 530.0
  low: 510.0
  close: 518.0
  volume: 701
  number_of_transactions: 113
  turnover: 362.33
- date: 2021-11-30
  currency: PLN
  open: 524.0
  high: 524.0
  low: 514.0
  close: 518.0
  volume: 352
  number_of_transactions: 67
  turnover: 182.23
- date: 2021-12-01
  currency: PLN
  open: 520.0
  high: 520.0
  low: 514.0
  close: 516.0
  volume: 329
  number_of_transactions: 41
  turnover: 169.77
- date: 2021-12-02
  currency: PLN
  open: 510.0
  high: 514.0
  low: 506.0
  close: 508.0
  volume: 551
  number_of_transactions: 118
  turnover: 280.83
- date: 2021-12-03
  currency: PLN
  open: 506.0
  high: 506.0
  low: 495.0
  close: 500.0
  volume: 1241
  number_of_transactions: 143
  turnover: 621.22
- date: 2021-12-06
  currency: PLN
  open: 506.0
  high: 506.0
  low: 499.0
  close: 500.0
  volume: 418
  number_of_transactions: 73
  turnover: 209.22
- date: 2021-12-07
  currency: PLN
  open: 510.0
  high: 518.0
  low: 508.0
  close: 514.0
  volume: 299
  number_of_transactions: 54
  turnover: 153.85
- date: 2021-12-08
  currency: PLN
  open: 520.0
  high: 524.0
  low: 516.0
  close: 518.0
  volume: 270
  number_of_transactions: 60
  turnover: 140.66
- date: 2021-12-09
  currency: PLN
  open: 518.0
  high: 524.0
  low: 499.0
  close: 500.0
  volume: 1816
  number_of_transactions: 90
  turnover: 911.64
- date: 2021-12-10
  currency: PLN
  open: 510.0
  high: 514.0
  low: 506.0
  close: 510.0
  volume: 226
  number_of_transactions: 42
  turnover: 115.58
- date: 2021-12-13
  currency: PLN
  open: 516.0
  high: 524.0
  low: 500.0
  close: 508.0
  volume: 490
  number_of_transactions: 55
  turnover: 249.44
- date: 2021-12-14
  currency: PLN
  open: 510.0
  high: 510.0
  low: 506.0
  close: 510.0
  volume: 374
  number_of_transactions: 41
  turnover: 190.71
- date: 2021-12-15
  currency: PLN
  open: 512.0
  high: 512.0
  low: 502.0
  close: 504.0
  volume: 488
  number_of_transactions: 30
  turnover: 248.02
- date: 2021-12-16
  currency: PLN
  open: 504.0
  high: 506.0
  low: 499.0
  close: 500.0
  volume: 349
  number_of_transactions: 65
  turnover: 174.96
- date: 2021-12-17
  currency: PLN
  open: 500.0
  high: 500.0
  low: 498.0
  close: 498.0
  volume: 580
  number_of_transactions: 74
  turnover: 289.36
- date: 2021-12-20
  currency: PLN
  open: 493.0
  high: 496.0
  low: 485.0
  close: 493.0
  volume: 562
  number_of_transactions: 108
  turnover: 276.42
- date: 2021-12-21
  currency: PLN
  open: 494.0
  high: 494.0
  low: 486.0
  close: 486.0
  volume: 495
  number_of_transactions: 69
  turnover: 243.0
- date: 2021-12-22
  currency: PLN
  open: 486.0
  high: 492.0
  low: 480.0
  close: 484.0
  volume: 625
  number_of_transactions: 99
  turnover: 302.53
- date: 2021-12-23
  currency: PLN
  open: 489.0
  high: 489.0
  low: 484.0
  close: 489.0
  volume: 188
  number_of_transactions: 39
  turnover: 91.46
- date: 2021-12-27
  currency: PLN
  open: 489.0
  high: 494.0
  low: 489.0
  close: 490.0
  volume: 475
  number_of_transactions: 73
  turnover: 233.12
- date: 2021-12-28
  currency: PLN
  open: 491.0
  high: 492.0
  low: 485.0
  close: 486.0
  volume: 673
  number_of_transactions: 118
  turnover: 328.52
- date: 2021-12-29
  currency: PLN
  open: 490.0
  high: 490.0
  low: 486.0
  close: 490.0
  volume: 231
  number_of_transactions: 37
  turnover: 113.09
- date: 2021-12-30
  currency: PLN
  open: 488.0
  high: 492.0
  low: 488.0
  close: 489.0
  volume: 244
  number_of_transactions: 40
  turnover: 119.43
- date: 2022-01-03
  currency: PLN
  open: 489.0
  high: 502.0
  low: 488.0
  close: 502.0
  volume: 176
  number_of_transactions: 45
  turnover: 87.01
- date: 2022-01-04
  currency: PLN
  open: 504.0
  high: 508.0
  low: 502.0
  close: 506.0
  volume: 353
  number_of_transactions: 56
  turnover: 178.08
- date: 2022-01-05
  currency: PLN
  open: 506.0
  high: 516.0
  low: 506.0
  close: 508.0
  volume: 357
  number_of_transactions: 67
  turnover: 182.12
- date: 2022-01-07
  currency: PLN
  open: 516.0
  high: 516.0
  low: 504.0
  close: 504.0
  volume: 193
  number_of_transactions: 22
  turnover: 97.71
- date: 2022-01-10
  currency: PLN
  open: 508.0
  high: 510.0
  low: 500.0
  close: 504.0
  volume: 179
  number_of_transactions: 39
  turnover: 90.18
- date: 2022-01-11
  currency: PLN
  open: 510.0
  high: 510.0
  low: 490.0
  close: 500.0
  volume: 676
  number_of_transactions: 38
  turnover: 337.82
- date: 2022-01-12
  currency: PLN
  open: 500.0
  high: 504.0
  low: 495.0
  close: 500.0
  volume: 478
  number_of_transactions: 42
  turnover: 238.85
- date: 2022-01-13
  currency: PLN
  open: 506.0
  high: 506.0
  low: 498.0
  close: 499.0
  volume: 207
  number_of_transactions: 40
  turnover: 103.74
- date: 2022-01-14
  currency: PLN
  open: 508.0
  high: 508.0
  low: 498.0
  close: 498.0
  volume: 158
  number_of_transactions: 28
  turnover: 78.98
- date: 2022-01-17
  currency: PLN
  open: 500.0
  high: 508.0
  low: 498.0
  close: 498.0
  volume: 248
  number_of_transactions: 34
  turnover: 124.84
- date: 2022-01-18
  currency: PLN
  open: 498.0
  high: 500.0
  low: 495.0
  close: 495.0
  volume: 353
  number_of_transactions: 45
  turnover: 175.75
- date: 2022-01-19
  currency: PLN
  open: 498.0
  high: 499.0
  low: 495.0
  close: 495.0
  volume: 121
  number_of_transactions: 22
  turnover: 60.02
- date: 2022-01-20
  currency: PLN
  open: 500.0
  high: 500.0
  low: 490.0
  close: 496.0
  volume: 225
  number_of_transactions: 40
  turnover: 111.0
- date: 2022-01-21
  currency: PLN
  open: 492.0
  high: 492.0
  low: 486.0
  close: 491.0
  volume: 215
  number_of_transactions: 44
  turnover: 105.02
- date: 2022-01-24
  currency: PLN
  open: 496.0
  high: 498.0
  low: 479.0
  close: 483.0
  volume: 331
  number_of_transactions: 66
  turnover: 160.11
- date: 2022-01-25
  currency: PLN
  open: 484.0
  high: 489.0
  low: 480.0
  close: 484.0
  volume: 430
  number_of_transactions: 42
  turnover: 208.51
- date: 2022-01-26
  currency: PLN
  open: 484.0
  high: 489.0
  low: 484.0
  close: 489.0
  volume: 55
  number_of_transactions: 14
  turnover: 26.85
- date: 2022-01-27
  currency: PLN
  open: 489.0
  high: 489.0
  low: 480.0
  close: 481.0
  volume: 208
  number_of_transactions: 37
  turnover: 100.71
- date: 2022-01-28
  currency: PLN
  open: 481.0
  high: 499.0
  low: 481.0
  close: 490.0
  volume: 249
  number_of_transactions: 24
  turnover: 122.15
- date: 2022-01-31
  currency: PLN
  open: 495.0
  high: 495.0
  low: 477.0
  close: 490.0
  volume: 256
  number_of_transactions: 34
  turnover: 124.25
- date: 2022-02-01
  currency: PLN
  open: 490.0
  high: 495.0
  low: 490.0
  close: 490.0
  volume: 102
  number_of_transactions: 26
  turnover: 50.17
- date: 2022-02-02
  currency: PLN
  open: 490.0
  high: 496.0
  low: 490.0
  close: 494.0
  volume: 160
  number_of_transactions: 22
  turnover: 78.69
- date: 2022-02-03
  currency: PLN
  open: 493.0
  high: 496.0
  low: 490.0
  close: 495.0
  volume: 59
  number_of_transactions: 16
  turnover: 29.07
- date: 2022-02-04
  currency: PLN
  open: 499.0
  high: 499.0
  low: 488.0
  close: 490.0
  volume: 92
  number_of_transactions: 16
  turnover: 45.11
- date: 2022-02-07
  currency: PLN
  open: 499.0
  high: 499.0
  low: 475.0
  close: 481.0
  volume: 287
  number_of_transactions: 70
  turnover: 138.77
- date: 2022-02-08
  currency: PLN
  open: 482.0
  high: 482.0
  low: 478.0
  close: 480.0
  volume: 158
  number_of_transactions: 35
  turnover: 75.82
- date: 2022-02-09
  currency: PLN
  open: 480.0
  high: 480.0
  low: 477.0
  close: 478.0
  volume: 266
  number_of_transactions: 39
  turnover: 127.34
- date: 2022-02-10
  currency: PLN
  open: 480.0
  high: 485.0
  low: 475.0
  close: 478.0
  volume: 101
  number_of_transactions: 25
  turnover: 48.37
- date: 2022-02-11
  currency: PLN
  open: 480.0
  high: 480.0
  low: 475.0
  close: 480.0
  volume: 163
  number_of_transactions: 25
  turnover: 78.09
- date: 2022-02-14
  currency: PLN
  open: 479.0
  high: 479.0
  low: 474.0
  close: 479.0
  volume: 162
  number_of_transactions: 42
  turnover: 77.11
- date: 2022-02-15
  currency: PLN
  open: 478.0
  high: 480.0
  low: 475.0
  close: 475.0
  volume: 48
  number_of_transactions: 18
  turnover: 22.97
- date: 2022-02-16
  currency: PLN
  open: 483.0
  high: 483.0
  low: 475.0
  close: 475.0
  volume: 143
  number_of_transactions: 29
  turnover: 68.44
- date: 2022-02-17
  currency: PLN
  open: 475.0
  high: 477.0
  low: 467.0
  close: 467.0
  volume: 193
  number_of_transactions: 46
  turnover: 91.29
- date: 2022-02-18
  currency: PLN
  open: 468.0
  high: 474.0
  low: 466.0
  close: 470.0
  volume: 63
  number_of_transactions: 22
  turnover: 29.61
- date: 2022-02-21
  currency: PLN
  open: 467.0
  high: 470.0
  low: 450.0
  close: 459.0
  volume: 301
  number_of_transactions: 73
  turnover: 138.2
- date: 2022-02-22
  currency: PLN
  open: 450.0
  high: 460.0
  low: 449.0
  close: 450.0
  volume: 319
  number_of_transactions: 67
  turnover: 144.21
- date: 2022-02-23
  currency: PLN
  open: 459.0
  high: 468.0
  low: 459.0
  close: 468.0
  volume: 56
  number_of_transactions: 15
  turnover: 26.01
- date: 2022-02-24
  currency: PLN
  open: 408.0
  high: 448.0
  low: 403.0
  close: 432.0
  volume: 843
  number_of_transactions: 182
  turnover: 355.22
- date: 2022-02-25
  currency: PLN
  open: 430.0
  high: 468.0
  low: 430.0
  close: 462.0
  volume: 333
  number_of_transactions: 68
  turnover: 148.89
- date: 2022-02-28
  currency: PLN
  open: 462.0
  high: 470.0
  low: 456.0
  close: 470.0
  volume: 122
  number_of_transactions: 27
  turnover: 56.67
- date: 2022-03-01
  currency: PLN
  open: 474.0
  high: 474.0
  low: 460.0
  close: 460.0
  volume: 76
  number_of_transactions: 16
  turnover: 35.03
- date: 2022-03-02
  currency: PLN
  open: 466.0
  high: 470.0
  low: 455.0
  close: 460.0
  volume: 238
  number_of_transactions: 44
  turnover: 109.77
- date: 2022-03-03
  currency: PLN
  open: 468.0
  high: 492.0
  low: 468.0
  close: 475.0
  volume: 188
  number_of_transactions: 48
  turnover: 89.94
- date: 2022-03-04
  currency: PLN
  open: 475.0
  high: 475.0
  low: 460.0
  close: 460.0
  volume: 94
  number_of_transactions: 24
  turnover: 43.73
- date: 2022-03-07
  currency: PLN
  open: 460.0
  high: 467.0
  low: 450.0
  close: 460.0
  volume: 95
  number_of_transactions: 29
  turnover: 43.26
- date: 2022-03-08
  currency: PLN
  open: 466.0
  high: 469.0
  low: 450.0
  close: 459.0
  volume: 295
  number_of_transactions: 42
  turnover: 134.88
- date: 2022-03-09
  currency: PLN
  open: 454.0
  high: 470.0
  low: 454.0
  close: 468.0
  volume: 37
  number_of_transactions: 13
  turnover: 17.14
- date: 2022-03-10
  currency: PLN
  open: 470.0
  high: 475.0
  low: 464.0
  close: 470.0
  volume: 130
  number_of_transactions: 21
  turnover: 61.2
- date: 2022-03-11
  currency: PLN
  open: 473.0
  high: 491.0
  low: 470.0
  close: 491.0
  volume: 296
  number_of_transactions: 38
  turnover: 140.82
- date: 2022-03-14
  currency: PLN
  open: 490.0
  high: 497.0
  low: 481.0
  close: 491.0
  volume: 238
  number_of_transactions: 45
  turnover: 116.55
- date: 2022-03-15
  currency: PLN
  open: 490.0
  high: 490.0
  low: 476.0
  close: 489.0
  volume: 88
  number_of_transactions: 16
  turnover: 42.23
- date: 2022-03-16
  currency: PLN
  open: 490.0
  high: 491.0
  low: 473.0
  close: 489.0
  volume: 64
  number_of_transactions: 19
  turnover: 31.02
- date: 2022-03-17
  currency: PLN
  open: 485.0
  high: 485.0
  low: 478.0
  close: 485.0
  volume: 146
  number_of_transactions: 13
  turnover: 70.58
- date: 2022-03-18
  currency: PLN
  open: 491.0
  high: 491.0
  low: 480.0
  close: 482.0
  volume: 96
  number_of_transactions: 19
  turnover: 46.73
- date: 2022-03-21
  currency: PLN
  open: 492.0
  high: 492.0
  low: 482.0
  close: 491.0
  volume: 123
  number_of_transactions: 22
  turnover: 60.19
- date: 2022-03-22
  currency: PLN
  open: 491.0
  high: 491.0
  low: 485.0
  close: 491.0
  volume: 231
  number_of_transactions: 24
  turnover: 113.35
- date: 2022-03-23
  currency: PLN
  open: 490.0
  high: 491.0
  low: 484.0
  close: 491.0
  volume: 155
  number_of_transactions: 22
  turnover: 75.71
- date: 2022-03-24
  currency: PLN
  open: 491.0
  high: 491.0
  low: 484.0
  close: 491.0
  volume: 60
  number_of_transactions: 12
  turnover: 29.44
- date: 2022-03-25
  currency: PLN
  open: 490.0
  high: 490.0
  low: 478.0
  close: 481.0
  volume: 128
  number_of_transactions: 23
  turnover: 61.55
- date: 2022-03-28
  currency: PLN
  open: 491.0
  high: 491.0
  low: 490.0
  close: 490.0
  volume: 36
  number_of_transactions: 13
  turnover: 17.66
- date: 2022-03-29
  currency: PLN
  open: 485.0
  high: 491.0
  low: 472.0
  close: 472.0
  volume: 180
  number_of_transactions: 27
  turnover: 86.04
- date: 2022-03-30
  currency: PLN
  open: 491.0
  high: 491.0
  low: 488.0
  close: 489.0
  volume: 115
  number_of_transactions: 11
  turnover: 56.36
- date: 2022-03-31
  currency: PLN
  open: 491.0
  high: 491.0
  low: 480.0
  close: 487.0
  volume: 83
  number_of_transactions: 25
  turnover: 40.45
- date: 2022-04-01
  currency: PLN
  open: 487.0
  high: 489.0
  low: 475.0
  close: 486.0
  volume: 135
  number_of_transactions: 43
  turnover: 65.11
- date: 2022-04-04
  currency: PLN
  open: 486.0
  high: 486.0
  low: 472.0
  close: 483.0
  volume: 118
  number_of_transactions: 34
  turnover: 56.22
- date: 2022-04-05
  currency: PLN
  open: 483.0
  high: 484.0
  low: 472.0
  close: 472.0
  volume: 109
  number_of_transactions: 30
  turnover: 52.19
- date: 2022-04-06
  currency: PLN
  open: 472.0
  high: 472.0
  low: 470.0
  close: 471.0
  volume: 113
  number_of_transactions: 24
  turnover: 53.22
- date: 2022-04-07
  currency: PLN
  open: 477.0
  high: 482.0
  low: 477.0
  close: 478.0
  volume: 52
  number_of_transactions: 16
  turnover: 25.01
- date: 2022-04-08
  currency: PLN
  open: 478.0
  high: 485.0
  low: 475.0
  close: 475.0
  volume: 55
  number_of_transactions: 17
  turnover: 26.34
- date: 2022-04-11
  currency: PLN
  open: 476.0
  high: 479.0
  low: 470.0
  close: 470.0
  volume: 127
  number_of_transactions: 16
  turnover: 59.98
- date: 2022-04-12
  currency: PLN
  open: 472.0
  high: 479.0
  low: 470.0
  close: 479.0
  volume: 67
  number_of_transactions: 21
  turnover: 31.66
- date: 2022-04-13
  currency: PLN
  open: 479.0
  high: 479.0
  low: 472.0
  close: 472.0
  volume: 27
  number_of_transactions: 8
  turnover: 12.79
- date: 2022-04-14
  currency: PLN
  open: 478.0
  high: 478.0
  low: 470.0
  close: 472.0
  volume: 32
  number_of_transactions: 9
  turnover: 15.08
- date: 2022-04-19
  currency: PLN
  open: 472.0
  high: 473.0
  low: 468.0
  close: 468.0
  volume: 41
  number_of_transactions: 10
  turnover: 19.31
- date: 2022-04-20
  currency: PLN
  open: 468.0
  high: 473.0
  low: 468.0
  close: 471.0
  volume: 65
  number_of_transactions: 13
  turnover: 30.47
- date: 2022-04-21
  currency: PLN
  open: 471.0
  high: 475.0
  low: 462.0
  close: 470.0
  volume: 95
  number_of_transactions: 20
  turnover: 44.31
- date: 2022-04-22
  currency: PLN
  open: 475.0
  high: 475.0
  low: 468.0
  close: 468.0
  volume: 14
  number_of_transactions: 5
  turnover: 6.6
- date: 2022-04-25
  currency: PLN
  open: 462.0
  high: 468.0
  low: 462.0
  close: 468.0
  volume: 66
  number_of_transactions: 18
  turnover: 30.58
- date: 2022-04-26
  currency: PLN
  open: 465.0
  high: 465.0
  low: 462.0
  close: 462.0
  volume: 78
  number_of_transactions: 13
  turnover: 36.12
- date: 2022-04-27
  currency: PLN
  open: 463.0
  high: 463.0
  low: 461.0
  close: 461.0
  volume: 85
  number_of_transactions: 15
  turnover: 39.3
- date: 2022-04-28
  currency: PLN
  open: 463.0
  high: 463.0
  low: 456.0
  close: 458.0
  volume: 352
  number_of_transactions: 36
  turnover: 162.26
- date: 2022-04-29
  currency: PLN
  open: 458.0
  high: 458.0
  low: 451.0
  close: 451.0
  volume: 125
  number_of_transactions: 24
  turnover: 56.82
- date: 2022-05-02
  currency: PLN
  open: 455.0
  high: 470.0
  low: 455.0
  close: 465.0
  volume: 131
  number_of_transactions: 22
  turnover: 61.17
- date: 2022-05-04
  currency: PLN
  open: 499.0
  high: 499.0
  low: 470.0
  close: 473.0
  volume: 304
  number_of_transactions: 54
  turnover: 148.88
- date: 2022-05-05
  currency: PLN
  open: 475.0
  high: 479.0
  low: 470.0
  close: 478.0
  volume: 125
  number_of_transactions: 25
  turnover: 59.39
- date: 2022-05-06
  currency: PLN
  open: 478.0
  high: 478.0
  low: 460.0
  close: 460.0
  volume: 142
  number_of_transactions: 34
  turnover: 65.57
- date: 2022-05-09
  currency: PLN
  open: 467.0
  high: 467.0
  low: 460.0
  close: 467.0
  volume: 26
  number_of_transactions: 14
  turnover: 12.02
- date: 2022-05-10
  currency: PLN
  open: 467.0
  high: 467.0
  low: 461.0
  close: 461.0
  volume: 122
  number_of_transactions: 12
  turnover: 56.29
- date: 2022-05-11
  currency: PLN
  open: 461.0
  high: 480.0
  low: 461.0
  close: 480.0
  volume: 409
  number_of_transactions: 23
  turnover: 192.74
- date: 2022-05-12
  currency: PLN
  open: 476.0
  high: 485.0
  low: 464.0
  close: 471.0
  volume: 166
  number_of_transactions: 18
  turnover: 79.48
- date: 2022-05-13
  currency: PLN
  open: 470.0
  high: 480.0
  low: 470.0
  close: 479.0
  volume: 51
  number_of_transactions: 10
  turnover: 24.26
- date: 2022-05-16
  currency: PLN
  open: 469.0
  high: 485.0
  low: 469.0
  close: 483.0
  volume: 78
  number_of_transactions: 9
  turnover: 37.59
- date: 2022-05-17
  currency: PLN
  open: 477.0
  high: 490.0
  low: 477.0
  close: 487.0
  volume: 229
  number_of_transactions: 18
  turnover: 110.95
- date: 2022-05-18
  currency: PLN
  open: 490.0
  high: 495.0
  low: 478.0
  close: 490.0
  volume: 139
  number_of_transactions: 27
  turnover: 68.19
- date: 2022-05-19
  currency: PLN
  open: 495.0
  high: 506.0
  low: 484.0
  close: 491.0
  volume: 962
  number_of_transactions: 41
  turnover: 477.34
- date: 2022-05-20
  currency: PLN
  open: 490.0
  high: 502.0
  low: 490.0
  close: 502.0
  volume: 2414
  number_of_transactions: 41
  turnover: 1199.08
- date: 2022-05-23
  currency: PLN
  open: 500.0
  high: 500.0
  low: 491.0
  close: 491.0
  volume: 47
  number_of_transactions: 13
  turnover: 23.17
- date: 2022-05-24
  currency: PLN
  open: 491.0
  high: 491.0
  low: 484.0
  close: 489.0
  volume: 62
  number_of_transactions: 18
  turnover: 30.18
- date: 2022-05-25
  currency: PLN
  open: 482.0
  high: 489.0
  low: 482.0
  close: 489.0
  volume: 137
  number_of_transactions: 7
  turnover: 66.17
- date: 2022-05-26
  currency: PLN
  open: 489.0
  high: 490.0
  low: 484.0
  close: 488.0
  volume: 175
  number_of_transactions: 14
  turnover: 85.14
- date: 2022-05-27
  currency: PLN
  open: 490.0
  high: 490.0
  low: 484.0
  close: 484.0
  volume: 22
  number_of_transactions: 7
  turnover: 10.73
- date: 2022-05-30
  currency: PLN
  open: 485.0
  high: 500.0
  low: 485.0
  close: 500.0
  volume: 311
  number_of_transactions: 25
  turnover: 153.39
- date: 2022-05-31
  currency: PLN
  open: 490.0
  high: 500.0
  low: 486.0
  close: 492.0
  volume: 39
  number_of_transactions: 13
  turnover: 19.14
- date: 2022-06-01
  currency: PLN
  open: 494.0
  high: 494.0
  low: 485.0
  close: 494.0
  volume: 109
  number_of_transactions: 18
  turnover: 53.57
- date: 2022-06-02
  currency: PLN
  open: 495.0
  high: 497.0
  low: 486.0
  close: 497.0
  volume: 50
  number_of_transactions: 5
  turnover: 24.74
- date: 2022-06-03
  currency: PLN
  open: 485.0
  high: 495.0
  low: 485.0
  close: 495.0
  volume: 131
  number_of_transactions: 21
  turnover: 64.15
- date: 2022-06-06
  currency: PLN
  open: 485.0
  high: 495.0
  low: 484.0
  close: 490.0
  volume: 119
  number_of_transactions: 14
  turnover: 57.88
- date: 2022-06-07
  currency: PLN
  open: 495.0
  high: 495.0
  low: 485.0
  close: 488.0
  volume: 287
  number_of_transactions: 10
  turnover: 139.29
- date: 2022-06-08
  currency: PLN
  open: 485.0
  high: 498.0
  low: 485.0
  close: 498.0
  volume: 110
  number_of_transactions: 15
  turnover: 54.51
- date: 2022-06-09
  currency: PLN
  open: 497.0
  high: 497.0
  low: 490.0
  close: 495.0
  volume: 26
  number_of_transactions: 8
  turnover: 12.89
- date: 2022-06-10
  currency: PLN
  open: 490.0
  high: 490.0
  low: 485.0
  close: 485.0
  volume: 13
  number_of_transactions: 5
  turnover: 6.35
- date: 2022-06-13
  currency: PLN
  open: 483.0
  high: 484.0
  low: 477.0
  close: 480.0
  volume: 354
  number_of_transactions: 43
  turnover: 169.61
- date: 2022-06-14
  currency: PLN
  open: 480.0
  high: 480.0
  low: 476.0
  close: 480.0
  volume: 72
  number_of_transactions: 6
  turnover: 34.3
- date: 2022-06-15
  currency: PLN
  open: 481.0
  high: 485.0
  low: 481.0
  close: 481.0
  volume: 10
  number_of_transactions: 4
  turnover: 4.83
- date: 2022-06-17
  currency: PLN
  open: 481.0
  high: 488.0
  low: 472.0
  close: 472.0
  volume: 192
  number_of_transactions: 12
  turnover: 90.7
- date: 2022-06-20
  currency: PLN
  open: 472.0
  high: 478.0
  low: 468.0
  close: 468.0
  volume: 79
  number_of_transactions: 10
  turnover: 37.5
- date: 2022-06-21
  currency: PLN
  open: 468.0
  high: 470.0
  low: 464.0
  close: 464.0
  volume: 113
  number_of_transactions: 15
  turnover: 52.92
- date: 2022-06-22
  currency: PLN
  open: 478.0
  high: 478.0
  low: 470.0
  close: 470.0
  volume: 22
  number_of_transactions: 2
  turnover: 10.36
- date: 2022-06-23
  currency: PLN
  open: 470.0
  high: 481.0
  low: 470.0
  close: 481.0
  volume: 58
  number_of_transactions: 11
  turnover: 27.75
- date: 2022-06-24
  currency: PLN
  open: 480.0
  high: 495.0
  low: 480.0
  close: 495.0
  volume: 185
  number_of_transactions: 15
  turnover: 89.83
- date: 2022-06-27
  currency: PLN
  open: 486.0
  high: 510.0
  low: 486.0
  close: 506.0
  volume: 852
  number_of_transactions: 69
  turnover: 428.21
- date: 2022-06-28
  currency: PLN
  open: 504.0
  high: 506.0
  low: 500.0
  close: 506.0
  volume: 91
  number_of_transactions: 19
  turnover: 45.65
- date: 2022-06-29
  currency: PLN
  open: 504.0
  high: 516.0
  low: 495.0
  close: 516.0
  volume: 85
  number_of_transactions: 19
  turnover: 43.58
- date: 2022-06-30
  currency: PLN
  open: 516.0
  high: 516.0
  low: 494.0
  close: 495.0
  volume: 26
  number_of_transactions: 6
  turnover: 12.96
- date: 2022-07-01
  currency: PLN
  open: 502.0
  high: 510.0
  low: 502.0
  close: 510.0
  volume: 138
  number_of_transactions: 23
  turnover: 70.17
- date: 2022-07-04
  currency: PLN
  open: 512.0
  high: 512.0
  low: 497.0
  close: 510.0
  volume: 37
  number_of_transactions: 13
  turnover: 18.79
- date: 2022-07-05
  currency: PLN
  open: 508.0
  high: 508.0
  low: 498.0
  close: 498.0
  volume: 14
  number_of_transactions: 8
  turnover: 7.05
- date: 2022-07-06
  currency: PLN
  open: 506.0
  high: 506.0
  low: 485.0
  close: 485.0
  volume: 147
  number_of_transactions: 16
  turnover: 71.89
- date: 2022-07-07
  currency: PLN
  open: 485.0
  high: 489.0
  low: 482.0
  close: 482.0
  volume: 12
  number_of_transactions: 9
  turnover: 5.82
- date: 2022-07-08
  currency: PLN
  open: 488.0
  high: 490.0
  low: 478.0
  close: 479.0
  volume: 91
  number_of_transactions: 16
  turnover: 43.66
- date: 2022-07-11
  currency: PLN
  open: 485.0
  high: 485.0
  low: 485.0
  close: 485.0
  volume: 11
  number_of_transactions: 5
  turnover: 5.34
- date: 2022-07-12
  currency: PLN
  open: 479.0
  high: 485.0
  low: 478.0
  close: 480.0
  volume: 146
  number_of_transactions: 18
  turnover: 69.95
- date: 2022-07-13
  currency: PLN
  open: 485.0
  high: 490.0
  low: 480.0
  close: 480.0
  volume: 57
  number_of_transactions: 14
  turnover: 27.68
- date: 2022-07-14
  currency: PLN
  open: 489.0
  high: 489.0
  low: 482.0
  close: 487.0
  volume: 35
  number_of_transactions: 7
  turnover: 16.93
- date: 2022-07-15
  currency: PLN
  open: 488.0
  high: 488.0
  low: 485.0
  close: 485.0
  volume: 2
  number_of_transactions: 2
  turnover: 0.97
- date: 2022-07-18
  currency: PLN
  open: 488.0
  high: 491.0
  low: 481.0
  close: 491.0
  volume: 153
  number_of_transactions: 16
  turnover: 74.3
- date: 2022-07-19
  currency: PLN
  open: 485.0
  high: 485.0
  low: 480.0
  close: 480.0
  volume: 20
  number_of_transactions: 9
  turnover: 9.62
- date: 2022-07-20
  currency: PLN
  open: 485.0
  high: 485.0
  low: 470.0
  close: 470.0
  volume: 259
  number_of_transactions: 17
  turnover: 122.04
- date: 2022-07-21
  currency: PLN
  open: 471.0
  high: 473.0
  low: 469.0
  close: 473.0
  volume: 22
  number_of_transactions: 7
  turnover: 10.36
- date: 2022-07-22
  currency: PLN
  open: 470.0
  high: 474.0
  low: 470.0
  close: 474.0
  volume: 50
  number_of_transactions: 12
  turnover: 23.53
- date: 2022-07-25
  currency: PLN
  open: 475.0
  high: 478.0
  low: 475.0
  close: 475.0
  volume: 17
  number_of_transactions: 6
  turnover: 8.08
- date: 2022-07-26
  currency: PLN
  open: 475.0
  high: 478.0
  low: 472.0
  close: 472.0
  volume: 58
  number_of_transactions: 8
  turnover: 27.45
- date: 2022-07-27
  currency: PLN
  open: 472.0
  high: 475.0
  low: 472.0
  close: 475.0
  volume: 104
  number_of_transactions: 10
  turnover: 49.26
- date: 2022-07-28
  currency: PLN
  open: 472.0
  high: 478.0
  low: 472.0
  close: 473.0
  volume: 44
  number_of_transactions: 11
  turnover: 20.91
- date: 2022-07-29
  currency: PLN
  open: 473.0
  high: 475.0
  low: 472.0
  close: 472.0
  volume: 71
  number_of_transactions: 7
  turnover: 33.57
- date: 2022-08-01
  currency: PLN
  open: 471.0
  high: 478.0
  low: 471.0
  close: 478.0
  volume: 66
  number_of_transactions: 10
  turnover: 31.36
- date: 2022-08-02
  currency: PLN
  open: 475.0
  high: 475.0
  low: 475.0
  close: 475.0
  volume: 6
  number_of_transactions: 3
  turnover: 2.85
- date: 2022-08-03
  currency: PLN
  open: 476.0
  high: 478.0
  low: 475.0
  close: 475.0
  volume: 14
  number_of_transactions: 6
  turnover: 6.66
- date: 2022-08-04
  currency: PLN
  open: 474.0
  high: 475.0
  low: 474.0
  close: 474.0
  volume: 13
  number_of_transactions: 4
  turnover: 6.16
- date: 2022-08-05
  currency: PLN
  open: 474.0
  high: 474.0
  low: 465.0
  close: 465.0
  volume: 110
  number_of_transactions: 21
  turnover: 51.72
- date: 2022-08-08
  currency: PLN
  open: 460.0
  high: 468.0
  low: 458.0
  close: 462.0
  volume: 66
  number_of_transactions: 22
  turnover: 30.43
- date: 2022-08-09
  currency: PLN
  open: 460.0
  high: 468.0
  low: 455.0
  close: 456.0
  volume: 286
  number_of_transactions: 20
  turnover: 131.44
- date: 2022-08-10
  currency: PLN
  open: 456.0
  high: 464.0
  low: 456.0
  close: 458.0
  volume: 21
  number_of_transactions: 5
  turnover: 9.64
- date: 2022-08-11
  currency: PLN
  open: 460.0
  high: 467.0
  low: 457.0
  close: 467.0
  volume: 9
  number_of_transactions: 7
  turnover: 4.14
- date: 2022-08-12
  currency: PLN
  open: 462.0
  high: 468.0
  low: 460.0
  close: 468.0
  volume: 23
  number_of_transactions: 8
  turnover: 10.63
- date: 2022-08-16
  currency: PLN
  open: 458.0
  high: 472.0
  low: 458.0
  close: 472.0
  volume: 1667
  number_of_transactions: 34
  turnover: 779.91
- date: 2022-08-17
  currency: PLN
  open: 461.0
  high: 472.0
  low: 458.0
  close: 472.0
  volume: 69
  number_of_transactions: 11
  turnover: 31.89
- date: 2022-08-18
  currency: PLN
  open: 472.0
  high: 477.0
  low: 460.0
  close: 476.0
  volume: 41
  number_of_transactions: 4
  turnover: 19.46
- date: 2022-08-19
  currency: PLN
  open: 466.0
  high: 469.0
  low: 460.0
  close: 460.0
  volume: 98
  number_of_transactions: 13
  turnover: 45.42
- date: 2022-08-22
  currency: PLN
  open: 459.0
  high: 459.0
  low: 458.0
  close: 458.0
  volume: 48
  number_of_transactions: 13
  turnover: 22.01
- date: 2022-08-23
  currency: PLN
  open: 455.0
  high: 455.0
  low: 446.0
  close: 450.0
  volume: 270
  number_of_transactions: 24
  turnover: 120.78
- date: 2022-08-24
  currency: PLN
  open: 450.0
  high: 457.0
  low: 450.0
  close: 450.0
  volume: 35
  number_of_transactions: 9
  turnover: 15.78
- date: 2022-08-25
  currency: PLN
  close: 450.0
- date: 2022-08-26
  currency: PLN
  open: 450.0
  high: 450.0
  low: 450.0
  close: 450.0
  volume: 17
  number_of_transactions: 2
  turnover: 7.65
- date: 2022-08-29
  currency: PLN
  open: 451.0
  high: 451.0
  low: 446.0
  close: 446.0
  volume: 81
  number_of_transactions: 18
  turnover: 36.24
- date: 2022-08-30
  currency: PLN
  open: 445.0
  high: 454.0
  low: 445.0
  close: 445.0
  volume: 19
  number_of_transactions: 7
  turnover: 8.46
- date: 2022-08-31
  currency: PLN
  open: 445.0
  high: 456.0
  low: 444.0
  close: 456.0
  volume: 73
  number_of_transactions: 15
  turnover: 33.17
- date: 2022-09-01
  currency: PLN
  open: 456.0
  high: 456.0
  low: 441.0
  close: 451.0
  volume: 75
  number_of_transactions: 16
  turnover: 33.61
- date: 2022-09-02
  currency: PLN
  open: 450.0
  high: 450.0
  low: 444.0
  close: 444.0
  volume: 10
  number_of_transactions: 5
  turnover: 4.47
- date: 2022-09-05
  currency: PLN
  open: 444.0
  high: 444.0
  low: 441.0
  close: 442.0
  volume: 45
  number_of_transactions: 16
  turnover: 19.92
- date: 2022-09-06
  currency: PLN
  open: 448.0
  high: 448.0
  low: 442.0
  close: 443.0
  volume: 200
  number_of_transactions: 13
  turnover: 88.98
- date: 2022-09-07
  currency: PLN
  open: 442.0
  high: 451.0
  low: 442.0
  close: 444.0
  volume: 24
  number_of_transactions: 10
  turnover: 10.74
- date: 2022-09-08
  currency: PLN
  open: 444.0
  high: 444.0
  low: 443.0
  close: 443.0
  volume: 3
  number_of_transactions: 3
  turnover: 1.33
- date: 2022-09-09
  currency: PLN
  open: 449.0
  high: 450.0
  low: 443.0
  close: 449.0
  volume: 54
  number_of_transactions: 8
  turnover: 23.95
- date: 2022-09-12
  currency: PLN
  open: 450.0
  high: 450.0
  low: 444.0
  close: 444.0
  volume: 13
  number_of_transactions: 8
  turnover: 5.81
- date: 2022-09-13
  currency: PLN
  open: 444.0
  high: 444.0
  low: 443.0
  close: 443.0
  volume: 28
  number_of_transactions: 12
  turnover: 12.43
- date: 2022-09-14
  currency: PLN
  open: 449.0
  high: 449.0
  low: 444.0
  close: 449.0
  volume: 32
  number_of_transactions: 5
  turnover: 14.26
- date: 2022-09-15
  currency: PLN
  open: 451.0
  high: 451.0
  low: 443.0
  close: 443.0
  volume: 4
  number_of_transactions: 3
  turnover: 1.78
- date: 2022-09-16
  currency: PLN
  open: 442.0
  high: 442.0
  low: 442.0
  close: 442.0
  volume: 18
  number_of_transactions: 3
  turnover: 7.96
- date: 2022-09-19
  currency: PLN
  open: 442.0
  high: 449.0
  low: 442.0
  close: 447.0
  volume: 19
  number_of_transactions: 7
  turnover: 8.44
- date: 2022-09-20
  currency: PLN
  open: 446.0
  high: 446.0
  low: 446.0
  close: 446.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.45
- date: 2022-09-21
  currency: PLN
  open: 442.0
  high: 442.0
  low: 441.0
  close: 441.0
  volume: 75
  number_of_transactions: 9
  turnover: 33.09
- date: 2022-09-22
  currency: PLN
  open: 441.0
  high: 444.0
  low: 440.0
  close: 444.0
  volume: 68
  number_of_transactions: 17
  turnover: 30.01
- date: 2022-09-23
  currency: PLN
  open: 440.0
  high: 445.0
  low: 435.0
  close: 435.0
  volume: 201
  number_of_transactions: 19
  turnover: 87.82
- date: 2022-09-26
  currency: PLN
  open: 441.0
  high: 441.0
  low: 430.0
  close: 430.0
  volume: 106
  number_of_transactions: 16
  turnover: 45.62
- date: 2022-09-27
  currency: PLN
  open: 439.0
  high: 439.0
  low: 415.0
  close: 431.0
  volume: 106
  number_of_transactions: 24
  turnover: 44.66
- date: 2022-09-28
  currency: PLN
  open: 430.0
  high: 430.0
  low: 430.0
  close: 430.0
  volume: 5
  number_of_transactions: 4
  turnover: 2.15
- date: 2022-09-29
  currency: PLN
  open: 429.0
  high: 429.0
  low: 411.0
  close: 426.0
  volume: 71
  number_of_transactions: 15
  turnover: 29.84
- date: 2022-09-30
  currency: PLN
  open: 411.0
  high: 412.0
  low: 401.0
  close: 412.0
  volume: 192
  number_of_transactions: 24
  turnover: 78.18
- date: 2022-10-03
  currency: PLN
  open: 414.0
  high: 423.0
  low: 406.0
  close: 423.0
  volume: 95
  number_of_transactions: 25
  turnover: 39.07
- date: 2022-10-04
  currency: PLN
  open: 426.0
  high: 426.0
  low: 415.0
  close: 415.0
  volume: 10
  number_of_transactions: 5
  turnover: 4.18
- date: 2022-10-05
  currency: PLN
  open: 411.0
  high: 422.0
  low: 410.0
  close: 422.0
  volume: 15
  number_of_transactions: 7
  turnover: 6.21
- date: 2022-10-06
  currency: PLN
  open: 422.0
  high: 423.0
  low: 418.0
  close: 423.0
  volume: 19
  number_of_transactions: 6
  turnover: 7.98
- date: 2022-10-07
  currency: PLN
  open: 424.0
  high: 424.0
  low: 415.0
  close: 422.0
  volume: 22
  number_of_transactions: 6
  turnover: 9.3
- date: 2022-10-10
  currency: PLN
  open: 424.0
  high: 424.0
  low: 424.0
  close: 424.0
  volume: 15
  number_of_transactions: 6
  turnover: 6.36
- date: 2022-10-11
  currency: PLN
  open: 423.0
  high: 423.0
  low: 413.0
  close: 416.0
  volume: 6
  number_of_transactions: 5
  turnover: 2.5
- date: 2022-10-12
  currency: PLN
  open: 422.0
  high: 422.0
  low: 412.0
  close: 414.0
  volume: 110
  number_of_transactions: 24
  turnover: 45.48
- date: 2022-10-13
  currency: PLN
  open: 415.0
  high: 416.0
  low: 415.0
  close: 415.0
  volume: 14
  number_of_transactions: 7
  turnover: 5.81
- date: 2022-10-14
  currency: PLN
  open: 422.0
  high: 423.0
  low: 412.0
  close: 423.0
  volume: 20
  number_of_transactions: 7
  turnover: 8.39
- date: 2022-10-17
  currency: PLN
  open: 420.0
  high: 423.0
  low: 413.0
  close: 420.0
  volume: 17
  number_of_transactions: 9
  turnover: 7.14
- date: 2022-10-18
  currency: PLN
  open: 420.0
  high: 420.0
  low: 415.0
  close: 416.0
  volume: 33
  number_of_transactions: 7
  turnover: 13.73
- date: 2022-10-19
  currency: PLN
  open: 414.0
  high: 415.0
  low: 408.0
  close: 415.0
  volume: 209
  number_of_transactions: 17
  turnover: 85.43
- date: 2022-10-20
  currency: PLN
  open: 415.0
  high: 415.0
  low: 410.0
  close: 410.0
  volume: 3
  number_of_transactions: 2
  turnover: 1.24
- date: 2022-10-21
  currency: PLN
  open: 409.0
  high: 413.0
  low: 401.0
  close: 413.0
  volume: 124
  number_of_transactions: 15
  turnover: 49.93
- date: 2022-10-24
  currency: PLN
  open: 413.0
  high: 418.0
  low: 413.0
  close: 418.0
  volume: 62
  number_of_transactions: 12
  turnover: 25.75
- date: 2022-10-25
  currency: PLN
  open: 418.0
  high: 418.0
  low: 414.0
  close: 418.0
  volume: 9
  number_of_transactions: 4
  turnover: 3.74
- date: 2022-10-26
  currency: PLN
  open: 418.0
  high: 418.0
  low: 403.0
  close: 409.0
  volume: 120
  number_of_transactions: 21
  turnover: 49.22
- date: 2022-10-27
  currency: PLN
  open: 410.0
  high: 416.0
  low: 408.0
  close: 415.0
  volume: 465
  number_of_transactions: 12
  turnover: 190.68
- date: 2022-10-28
  currency: PLN
  open: 416.0
  high: 420.0
  low: 415.0
  close: 415.0
  volume: 33
  number_of_transactions: 10
  turnover: 13.77
- date: 2022-10-31
  currency: PLN
  open: 415.0
  high: 420.0
  low: 415.0
  close: 420.0
  volume: 65
  number_of_transactions: 7
  turnover: 27.23
- date: 2022-11-02
  currency: PLN
  open: 417.0
  high: 417.0
  low: 415.0
  close: 416.0
  volume: 21
  number_of_transactions: 7
  turnover: 8.73
- date: 2022-11-03
  currency: PLN
  open: 420.0
  high: 421.0
  low: 416.0
  close: 421.0
  volume: 282
  number_of_transactions: 20
  turnover: 118.32
- date: 2022-11-04
  currency: PLN
  open: 422.0
  high: 427.0
  low: 420.0
  close: 427.0
  volume: 1460
  number_of_transactions: 9
  turnover: 613.32
- date: 2022-11-07
  currency: PLN
  open: 426.0
  high: 430.0
  low: 426.0
  close: 430.0
  volume: 45
  number_of_transactions: 9
  turnover: 19.27
- date: 2022-11-08
  currency: PLN
  open: 427.0
  high: 427.0
  low: 426.0
  close: 426.0
  volume: 26
  number_of_transactions: 9
  turnover: 11.1
- date: 2022-11-09
  currency: PLN
  open: 425.0
  high: 426.0
  low: 418.0
  close: 418.0
  volume: 29
  number_of_transactions: 9
  turnover: 12.29
- date: 2022-11-10
  currency: PLN
  open: 424.0
  high: 424.0
  low: 418.0
  close: 424.0
  volume: 204
  number_of_transactions: 10
  turnover: 85.69
- date: 2022-11-14
  currency: PLN
  open: 425.0
  high: 432.0
  low: 420.0
  close: 430.0
  volume: 284
  number_of_transactions: 28
  turnover: 120.96
- date: 2022-11-15
  currency: PLN
  open: 430.0
  high: 434.0
  low: 425.0
  close: 434.0
  volume: 154
  number_of_transactions: 22
  turnover: 65.97
- date: 2022-11-16
  currency: PLN
  open: 432.0
  high: 435.0
  low: 430.0
  close: 430.0
  volume: 20
  number_of_transactions: 8
  turnover: 8.65
- date: 2022-11-17
  currency: PLN
  open: 432.0
  high: 432.0
  low: 426.0
  close: 426.0
  volume: 38
  number_of_transactions: 8
  turnover: 16.35
- date: 2022-11-18
  currency: PLN
  open: 426.0
  high: 433.0
  low: 426.0
  close: 432.0
  volume: 20
  number_of_transactions: 7
  turnover: 8.58
- date: 2022-11-21
  currency: PLN
  open: 432.0
  high: 432.0
  low: 426.0
  close: 426.0
  volume: 32
  number_of_transactions: 7
  turnover: 13.69
- date: 2022-11-22
  currency: PLN
  open: 428.0
  high: 433.0
  low: 428.0
  close: 430.0
  volume: 27
  number_of_transactions: 8
  turnover: 11.57
- date: 2022-11-23
  currency: PLN
  open: 433.0
  high: 434.0
  low: 430.0
  close: 430.0
  volume: 46
  number_of_transactions: 13
  turnover: 19.86
- date: 2022-11-24
  currency: PLN
  open: 430.0
  high: 430.0
  low: 428.0
  close: 428.0
  volume: 29
  number_of_transactions: 6
  turnover: 12.43
- date: 2022-11-25
  currency: PLN
  open: 430.0
  high: 432.0
  low: 426.0
  close: 426.0
  volume: 17
  number_of_transactions: 6
  turnover: 7.27
- date: 2022-11-28
  currency: PLN
  open: 428.0
  high: 450.0
  low: 428.0
  close: 446.0
  volume: 135
  number_of_transactions: 18
  turnover: 58.51
- date: 2022-11-29
  currency: PLN
  open: 446.0
  high: 447.0
  low: 440.0
  close: 443.0
  volume: 52
  number_of_transactions: 11
  turnover: 23.03
- date: 2022-11-30
  currency: PLN
  open: 450.0
  high: 450.0
  low: 440.0
  close: 450.0
  volume: 23
  number_of_transactions: 7
  turnover: 10.23
- date: 2022-12-01
  currency: PLN
  open: 450.0
  high: 451.0
  low: 440.0
  close: 440.0
  volume: 39
  number_of_transactions: 12
  turnover: 17.34
- date: 2022-12-02
  currency: PLN
  open: 440.0
  high: 442.0
  low: 435.0
  close: 435.0
  volume: 17
  number_of_transactions: 10
  turnover: 7.46
- date: 2022-12-05
  currency: PLN
  open: 442.0
  high: 451.0
  low: 438.0
  close: 440.0
  volume: 59
  number_of_transactions: 19
  turnover: 26.18
- date: 2022-12-06
  currency: PLN
  open: 451.0
  high: 451.0
  low: 433.0
  close: 436.0
  volume: 80
  number_of_transactions: 21
  turnover: 35.69
- date: 2022-12-07
  currency: PLN
  open: 436.0
  high: 446.0
  low: 433.0
  close: 433.0
  volume: 5
  number_of_transactions: 5
  turnover: 2.18
- date: 2022-12-08
  currency: PLN
  open: 442.0
  high: 442.0
  low: 431.0
  close: 442.0
  volume: 523
  number_of_transactions: 16
  turnover: 225.62
- date: 2022-12-09
  currency: PLN
  open: 433.0
  high: 433.0
  low: 430.0
  close: 430.0
  volume: 20
  number_of_transactions: 9
  turnover: 8.64
- date: 2022-12-12
  currency: PLN
  open: 436.0
  high: 438.0
  low: 430.0
  close: 432.0
  volume: 21
  number_of_transactions: 13
  turnover: 9.1
- date: 2022-12-13
  currency: PLN
  open: 432.0
  high: 436.0
  low: 430.0
  close: 436.0
  volume: 32
  number_of_transactions: 12
  turnover: 13.87
- date: 2022-12-14
  currency: PLN
  open: 436.0
  high: 441.0
  low: 434.0
  close: 434.0
  volume: 46
  number_of_transactions: 12
  turnover: 20.02
- date: 2022-12-15
  currency: PLN
  open: 434.0
  high: 434.0
  low: 432.0
  close: 432.0
  volume: 68
  number_of_transactions: 6
  turnover: 29.46
- date: 2022-12-16
  currency: PLN
  open: 432.0
  high: 432.0
  low: 429.0
  close: 432.0
  volume: 87
  number_of_transactions: 12
  turnover: 37.54
- date: 2022-12-19
  currency: PLN
  open: 435.0
  high: 435.0
  low: 435.0
  close: 435.0
  volume: 8
  number_of_transactions: 4
  turnover: 3.48
- date: 2022-12-20
  currency: PLN
  open: 430.0
  high: 432.0
  low: 428.0
  close: 432.0
  volume: 33
  number_of_transactions: 13
  turnover: 14.18
- date: 2022-12-21
  currency: PLN
  open: 434.0
  high: 434.0
  low: 427.0
  close: 430.0
  volume: 287
  number_of_transactions: 19
  turnover: 122.9
- date: 2022-12-22
  currency: PLN
  open: 430.0
  high: 430.0
  low: 427.0
  close: 430.0
  volume: 134
  number_of_transactions: 17
  turnover: 57.35
- date: 2022-12-23
  currency: PLN
  open: 426.0
  high: 430.0
  low: 426.0
  close: 430.0
  volume: 109
  number_of_transactions: 15
  turnover: 46.69
- date: 2022-12-27
  currency: PLN
  open: 427.0
  high: 429.0
  low: 427.0
  close: 428.0
  volume: 276
  number_of_transactions: 20
  turnover: 118.04
- date: 2022-12-28
  currency: PLN
  open: 428.0
  high: 436.0
  low: 428.0
  close: 433.0
  volume: 486
  number_of_transactions: 43
  turnover: 210.34
- date: 2022-12-29
  currency: PLN
  open: 433.0
  high: 446.0
  low: 431.0
  close: 432.0
  volume: 74
  number_of_transactions: 15
  turnover: 32.21
- date: 2022-12-30
  currency: PLN
  open: 435.0
  high: 436.0
  low: 431.0
  close: 431.0
  volume: 100
  number_of_transactions: 14
  turnover: 43.31
- date: 2023-01-02
  currency: PLN
  open: 440.0
  high: 446.0
  low: 440.0
  close: 446.0
  volume: 23
  number_of_transactions: 12
  turnover: 10.21
- date: 2023-01-03
  currency: PLN
  open: 447.0
  high: 458.0
  low: 446.0
  close: 458.0
  volume: 226
  number_of_transactions: 21
  turnover: 102.56
- date: 2023-01-04
  currency: PLN
  open: 458.0
  high: 477.0
  low: 456.0
  close: 465.0
  volume: 95
  number_of_transactions: 24
  turnover: 44.3
- date: 2023-01-05
  currency: PLN
  open: 472.0
  high: 474.0
  low: 465.0
  close: 465.0
  volume: 31
  number_of_transactions: 13
  turnover: 14.56
- date: 2023-01-09
  currency: PLN
  open: 472.0
  high: 473.0
  low: 460.0
  close: 460.0
  volume: 74
  number_of_transactions: 19
  turnover: 34.54
- date: 2023-01-10
  currency: PLN
  open: 465.0
  high: 475.0
  low: 465.0
  close: 470.0
  volume: 110
  number_of_transactions: 20
  turnover: 51.73
- date: 2023-01-11
  currency: PLN
  open: 475.0
  high: 475.0
  low: 460.0
  close: 460.0
  volume: 73
  number_of_transactions: 9
  turnover: 33.81
- date: 2023-01-12
  currency: PLN
  open: 460.0
  high: 469.0
  low: 460.0
  close: 460.0
  volume: 167
  number_of_transactions: 22
  turnover: 77.35
- date: 2023-01-13
  currency: PLN
  open: 460.0
  high: 465.0
  low: 445.0
  close: 460.0
  volume: 834
  number_of_transactions: 41
  turnover: 379.8
- date: 2023-01-16
  currency: PLN
  open: 460.0
  high: 466.0
  low: 455.0
  close: 456.0
  volume: 44
  number_of_transactions: 9
  turnover: 20.39
- date: 2023-01-17
  currency: PLN
  open: 467.0
  high: 467.0
  low: 456.0
  close: 456.0
  volume: 25
  number_of_transactions: 23
  turnover: 11.62
- date: 2023-01-18
  currency: PLN
  open: 467.0
  high: 467.0
  low: 456.0
  close: 466.0
  volume: 41
  number_of_transactions: 12
  turnover: 19.09
- date: 2023-01-19
  currency: PLN
  open: 466.0
  high: 467.0
  low: 463.0
  close: 463.0
  volume: 47
  number_of_transactions: 5
  turnover: 21.86
- date: 2023-01-20
  currency: PLN
  open: 462.0
  high: 462.0
  low: 455.0
  close: 460.0
  volume: 55
  number_of_transactions: 11
  turnover: 25.08
- date: 2023-01-23
  currency: PLN
  open: 460.0
  high: 464.0
  low: 456.0
  close: 464.0
  volume: 38
  number_of_transactions: 16
  turnover: 17.56
- date: 2023-01-24
  currency: PLN
  open: 462.0
  high: 462.0
  low: 460.0
  close: 461.0
  volume: 27
  number_of_transactions: 13
  turnover: 12.44
- date: 2023-01-25
  currency: PLN
  open: 461.0
  high: 470.0
  low: 452.0
  close: 468.0
  volume: 179
  number_of_transactions: 29
  turnover: 82.38
- date: 2023-01-26
  currency: PLN
  open: 468.0
  high: 478.0
  low: 460.0
  close: 475.0
  volume: 90
  number_of_transactions: 19
  turnover: 42.65
- date: 2023-01-27
  currency: PLN
  open: 478.0
  high: 480.0
  low: 464.0
  close: 470.0
  volume: 26
  number_of_transactions: 12
  turnover: 12.35
- date: 2023-01-30
  currency: PLN
  open: 470.0
  high: 478.0
  low: 470.0
  close: 474.0
  volume: 40
  number_of_transactions: 10
  turnover: 18.94
- date: 2023-01-31
  currency: PLN
  open: 474.0
  high: 474.0
  low: 464.0
  close: 470.0
  volume: 28
  number_of_transactions: 11
  turnover: 13.11
- date: 2023-02-01
  currency: PLN
  open: 474.0
  high: 477.0
  low: 463.0
  close: 463.0
  volume: 55
  number_of_transactions: 11
  turnover: 25.91
- date: 2023-02-02
  currency: PLN
  open: 463.0
  high: 470.0
  low: 463.0
  close: 470.0
  volume: 27
  number_of_transactions: 7
  turnover: 12.64
- date: 2023-02-03
  currency: PLN
  open: 470.0
  high: 477.0
  low: 470.0
  close: 477.0
  volume: 56
  number_of_transactions: 12
  turnover: 26.64
- date: 2023-02-06
  currency: PLN
  open: 477.0
  high: 477.0
  low: 470.0
  close: 472.0
  volume: 51
  number_of_transactions: 8
  turnover: 24.08
- date: 2023-02-07
  currency: PLN
  open: 472.0
  high: 474.0
  low: 472.0
  close: 474.0
  volume: 61
  number_of_transactions: 9
  turnover: 28.89
- date: 2023-02-08
  currency: PLN
  open: 474.0
  high: 474.0
  low: 466.0
  close: 466.0
  volume: 23
  number_of_transactions: 3
  turnover: 10.77
- date: 2023-02-09
  currency: PLN
  open: 466.0
  high: 473.0
  low: 466.0
  close: 473.0
  volume: 43
  number_of_transactions: 8
  turnover: 20.18
- date: 2023-02-10
  currency: PLN
  open: 465.0
  high: 465.0
  low: 464.0
  close: 464.0
  volume: 38
  number_of_transactions: 7
  turnover: 17.67
- date: 2023-02-13
  currency: PLN
  open: 472.0
  high: 472.0
  low: 462.0
  close: 462.0
  volume: 18
  number_of_transactions: 5
  turnover: 8.34
- date: 2023-02-14
  currency: PLN
  open: 464.0
  high: 466.0
  low: 461.0
  close: 466.0
  volume: 20
  number_of_transactions: 9
  turnover: 9.29
- date: 2023-02-15
  currency: PLN
  open: 462.0
  high: 462.0
  low: 460.0
  close: 460.0
  volume: 51
  number_of_transactions: 11
  turnover: 23.53
- date: 2023-02-16
  currency: PLN
  open: 460.0
  high: 463.0
  low: 456.0
  close: 463.0
  volume: 77
  number_of_transactions: 20
  turnover: 35.49
- date: 2023-02-17
  currency: PLN
  open: 461.0
  high: 461.0
  low: 461.0
  close: 461.0
  volume: 22
  number_of_transactions: 5
  turnover: 10.14
- date: 2023-02-20
  currency: PLN
  open: 460.0
  high: 460.0
  low: 456.0
  close: 456.0
  volume: 18
  number_of_transactions: 8
  turnover: 8.25
- date: 2023-02-21
  currency: PLN
  open: 455.0
  high: 460.0
  low: 454.0
  close: 460.0
  volume: 52
  number_of_transactions: 11
  turnover: 23.7
- date: 2023-02-22
  currency: PLN
  open: 454.0
  high: 454.0
  low: 454.0
  close: 454.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.45
- date: 2023-02-23
  currency: PLN
  open: 455.0
  high: 460.0
  low: 454.0
  close: 454.0
  volume: 10
  number_of_transactions: 5
  turnover: 4.56
- date: 2023-02-24
  currency: PLN
  open: 454.0
  high: 454.0
  low: 454.0
  close: 454.0
  volume: 4
  number_of_transactions: 2
  turnover: 1.82
- date: 2023-02-27
  currency: PLN
  open: 454.0
  high: 459.0
  low: 453.0
  close: 459.0
  volume: 6
  number_of_transactions: 5
  turnover: 2.74
- date: 2023-02-28
  currency: PLN
  open: 460.0
  high: 460.0
  low: 451.0
  close: 453.0
  volume: 32
  number_of_transactions: 15
  turnover: 14.53
- date: 2023-03-01
  currency: PLN
  open: 453.0
  high: 453.0
  low: 451.0
  close: 453.0
  volume: 9
  number_of_transactions: 5
  turnover: 4.08
- date: 2023-03-02
  currency: PLN
  open: 455.0
  high: 456.0
  low: 450.0
  close: 456.0
  volume: 22
  number_of_transactions: 9
  turnover: 9.97
- date: 2023-03-03
  currency: PLN
  open: 453.0
  high: 457.0
  low: 453.0
  close: 457.0
  volume: 30
  number_of_transactions: 7
  turnover: 13.69
- date: 2023-03-06
  currency: PLN
  open: 460.0
  high: 460.0
  low: 450.0
  close: 452.0
  volume: 37
  number_of_transactions: 13
  turnover: 16.86
- date: 2023-03-07
  currency: PLN
  open: 452.0
  high: 470.0
  low: 452.0
  close: 470.0
  volume: 106
  number_of_transactions: 20
  turnover: 49.1
- date: 2023-03-08
  currency: PLN
  open: 470.0
  high: 470.0
  low: 454.0
  close: 464.0
  volume: 279
  number_of_transactions: 20
  turnover: 127.83
- date: 2023-03-09
  currency: PLN
  open: 455.0
  high: 464.0
  low: 455.0
  close: 464.0
  volume: 46
  number_of_transactions: 5
  turnover: 21.32
- date: 2023-03-10
  currency: PLN
  open: 466.0
  high: 466.0
  low: 461.0
  close: 461.0
  volume: 2
  number_of_transactions: 2
  turnover: 0.93
- date: 2023-03-13
  currency: PLN
  open: 461.0
  high: 461.0
  low: 451.0
  close: 452.0
  volume: 34
  number_of_transactions: 11
  turnover: 15.47
- date: 2023-03-14
  currency: PLN
  open: 450.0
  high: 450.0
  low: 450.0
  close: 450.0
  volume: 47
  number_of_transactions: 16
  turnover: 21.15
- date: 2023-03-15
  currency: PLN
  open: 451.0
  high: 458.0
  low: 440.0
  close: 440.0
  volume: 101
  number_of_transactions: 23
  turnover: 45.06
- date: 2023-03-16
  currency: PLN
  open: 439.0
  high: 447.0
  low: 439.0
  close: 445.0
  volume: 113
  number_of_transactions: 12
  turnover: 50.21
- date: 2023-03-17
  currency: PLN
  open: 442.0
  high: 453.0
  low: 442.0
  close: 442.0
  volume: 97
  number_of_transactions: 20
  turnover: 43.61
- date: 2023-03-20
  currency: PLN
  open: 444.0
  high: 453.0
  low: 438.0
  close: 453.0
  volume: 123
  number_of_transactions: 10
  turnover: 54.48
- date: 2023-03-21
  currency: PLN
  open: 453.0
  high: 458.0
  low: 448.0
  close: 450.0
  volume: 45
  number_of_transactions: 8
  turnover: 20.36
- date: 2023-03-22
  currency: PLN
  open: 446.0
  high: 454.0
  low: 446.0
  close: 454.0
  volume: 56
  number_of_transactions: 7
  turnover: 24.99
- date: 2023-03-23
  currency: PLN
  open: 454.0
  high: 475.0
  low: 447.0
  close: 470.0
  volume: 139
  number_of_transactions: 27
  turnover: 64.63
- date: 2023-03-24
  currency: PLN
  open: 476.0
  high: 479.0
  low: 462.0
  close: 470.0
  volume: 138
  number_of_transactions: 25
  turnover: 65.02
- date: 2023-03-27
  currency: PLN
  open: 474.0
  high: 474.0
  low: 463.0
  close: 470.0
  volume: 134
  number_of_transactions: 14
  turnover: 62.94
- date: 2023-03-28
  currency: PLN
  open: 472.0
  high: 472.0
  low: 462.0
  close: 472.0
  volume: 67
  number_of_transactions: 14
  turnover: 31.44
- date: 2023-03-29
  currency: PLN
  open: 473.0
  high: 474.0
  low: 465.0
  close: 465.0
  volume: 298
  number_of_transactions: 19
  turnover: 139.9
- date: 2023-03-30
  currency: PLN
  open: 471.0
  high: 471.0
  low: 468.0
  close: 468.0
  volume: 37
  number_of_transactions: 10
  turnover: 17.4
- date: 2023-03-31
  currency: PLN
  open: 470.0
  high: 475.0
  low: 463.0
  close: 475.0
  volume: 146
  number_of_transactions: 21
  turnover: 68.65
- date: 2023-04-03
  currency: PLN
  open: 474.0
  high: 478.0
  low: 470.0
  close: 478.0
  volume: 92
  number_of_transactions: 13
  turnover: 43.74
- date: 2023-04-04
  currency: PLN
  open: 478.0
  high: 478.0
  low: 470.0
  close: 476.0
  volume: 11
  number_of_transactions: 5
  turnover: 5.23
- date: 2023-04-05
  currency: PLN
  open: 472.0
  high: 472.0
  low: 470.0
  close: 470.0
  volume: 7
  number_of_transactions: 4
  turnover: 3.3
- date: 2023-04-06
  currency: PLN
  open: 470.0
  high: 470.0
  low: 462.0
  close: 470.0
  volume: 66
  number_of_transactions: 13
  turnover: 30.6
- date: 2023-04-11
  currency: PLN
  open: 468.0
  high: 476.0
  low: 468.0
  close: 476.0
  volume: 102
  number_of_transactions: 16
  turnover: 48.45
- date: 2023-04-12
  currency: PLN
  open: 475.0
  high: 476.0
  low: 465.0
  close: 476.0
  volume: 29
  number_of_transactions: 9
  turnover: 13.63
- date: 2023-04-13
  currency: PLN
  open: 476.0
  high: 476.0
  low: 476.0
  close: 476.0
  volume: 15
  number_of_transactions: 3
  turnover: 7.14
- date: 2023-04-14
  currency: PLN
  open: 476.0
  high: 476.0
  low: 466.0
  close: 475.0
  volume: 176
  number_of_transactions: 18
  turnover: 83.34
- date: 2023-04-17
  currency: PLN
  open: 476.0
  high: 478.0
  low: 475.0
  close: 478.0
  volume: 64
  number_of_transactions: 14
  turnover: 30.45
- date: 2023-04-18
  currency: PLN
  open: 478.0
  high: 488.0
  low: 475.0
  close: 487.0
  volume: 630
  number_of_transactions: 55
  turnover: 303.35
- date: 2023-04-19
  currency: PLN
  open: 486.0
  high: 486.0
  low: 480.0
  close: 480.0
  volume: 216
  number_of_transactions: 25
  turnover: 103.74
- date: 2023-04-20
  currency: PLN
  open: 481.0
  high: 484.0
  low: 480.0
  close: 484.0
  volume: 223
  number_of_transactions: 14
  turnover: 107.1
- date: 2023-04-21
  currency: PLN
  open: 485.0
  high: 486.0
  low: 482.0
  close: 486.0
  volume: 331
  number_of_transactions: 50
  turnover: 160.01
- date: 2023-04-24
  currency: PLN
  open: 485.0
  high: 485.0
  low: 482.0
  close: 482.0
  volume: 216
  number_of_transactions: 6
  turnover: 104.12
- date: 2023-04-25
  currency: PLN
  open: 489.0
  high: 508.0
  low: 489.0
  close: 508.0
  volume: 987
  number_of_transactions: 88
  turnover: 492.04
- date: 2023-04-26
  currency: PLN
  open: 510.0
  high: 510.0
  low: 498.0
  close: 502.0
  volume: 453
  number_of_transactions: 38
  turnover: 230.02
- date: 2023-04-27
  currency: PLN
  open: 504.0
  high: 510.0
  low: 496.0
  close: 497.0
  volume: 357
  number_of_transactions: 39
  turnover: 178.83
- date: 2023-04-28
  currency: PLN
  open: 497.0
  high: 508.0
  low: 496.0
  close: 506.0
  volume: 52
  number_of_transactions: 19
  turnover: 26.11
- date: 2023-05-02
  currency: PLN
  open: 500.0
  high: 504.0
  low: 497.0
  close: 500.0
  volume: 407
  number_of_transactions: 14
  turnover: 203.6
- date: 2023-05-04
  currency: PLN
  open: 497.0
  high: 500.0
  low: 497.0
  close: 500.0
  volume: 180
  number_of_transactions: 11
  turnover: 89.84
- date: 2023-05-05
  currency: PLN
  open: 506.0
  high: 516.0
  low: 506.0
  close: 508.0
  volume: 850
  number_of_transactions: 39
  turnover: 437.43
- date: 2023-05-08
  currency: PLN
  open: 506.0
  high: 506.0
  low: 504.0
  close: 506.0
  volume: 67
  number_of_transactions: 13
  turnover: 33.89
- date: 2023-05-09
  currency: PLN
  open: 510.0
  high: 524.0
  low: 508.0
  close: 510.0
  volume: 382
  number_of_transactions: 23
  turnover: 197.78
- date: 2023-05-10
  currency: PLN
  open: 512.0
  high: 520.0
  low: 512.0
  close: 516.0
  volume: 197
  number_of_transactions: 13
  turnover: 101.97
- date: 2023-05-11
  currency: PLN
  open: 516.0
  high: 524.0
  low: 510.0
  close: 524.0
  volume: 69
  number_of_transactions: 13
  turnover: 35.92
- date: 2023-05-12
  currency: PLN
  open: 520.0
  high: 528.0
  low: 520.0
  close: 520.0
  volume: 314
  number_of_transactions: 24
  turnover: 163.64
- date: 2023-05-15
  currency: PLN
  open: 520.0
  high: 530.0
  low: 520.0
  close: 528.0
  volume: 136
  number_of_transactions: 18
  turnover: 71.16
- date: 2023-05-16
  currency: PLN
  open: 524.0
  high: 534.0
  low: 518.0
  close: 530.0
  volume: 167
  number_of_transactions: 29
  turnover: 88.42
- date: 2023-05-17
  currency: PLN
  open: 530.0
  high: 530.0
  low: 526.0
  close: 530.0
  volume: 162
  number_of_transactions: 13
  turnover: 85.85
- date: 2023-05-18
  currency: PLN
  open: 528.0
  high: 542.0
  low: 528.0
  close: 530.0
  volume: 370
  number_of_transactions: 33
  turnover: 197.31
- date: 2023-05-19
  currency: PLN
  open: 538.0
  high: 540.0
  low: 530.0
  close: 538.0
  volume: 784
  number_of_transactions: 25
  turnover: 420.07
- date: 2023-05-22
  currency: PLN
  open: 524.0
  high: 542.0
  low: 524.0
  close: 532.0
  volume: 123
  number_of_transactions: 20
  turnover: 66.05
- date: 2023-05-23
  currency: PLN
  open: 540.0
  high: 540.0
  low: 532.0
  close: 532.0
  volume: 117
  number_of_transactions: 12
  turnover: 62.32
- date: 2023-05-24
  currency: PLN
  open: 532.0
  high: 542.0
  low: 532.0
  close: 542.0
  volume: 329
  number_of_transactions: 19
  turnover: 177.63
- date: 2023-05-25
  currency: PLN
  open: 534.0
  high: 540.0
  low: 528.0
  close: 540.0
  volume: 22
  number_of_transactions: 6
  turnover: 11.84
- date: 2023-05-26
  currency: PLN
  open: 540.0
  high: 540.0
  low: 540.0
  close: 540.0
  volume: 345
  number_of_transactions: 9
  turnover: 186.3
- date: 2023-05-29
  currency: PLN
  open: 540.0
  high: 544.0
  low: 534.0
  close: 544.0
  volume: 25
  number_of_transactions: 13
  turnover: 13.43
- date: 2023-05-30
  currency: PLN
  open: 544.0
  high: 544.0
  low: 540.0
  close: 544.0
  volume: 64
  number_of_transactions: 13
  turnover: 34.76
- date: 2023-05-31
  currency: PLN
  open: 546.0
  high: 546.0
  low: 540.0
  close: 540.0
  volume: 15
  number_of_transactions: 8
  turnover: 8.17
- date: 2023-06-01
  currency: PLN
  open: 544.0
  high: 546.0
  low: 538.0
  close: 546.0
  volume: 73
  number_of_transactions: 11
  turnover: 39.54
- date: 2023-06-02
  currency: PLN
  open: 546.0
  high: 548.0
  low: 540.0
  close: 548.0
  volume: 104
  number_of_transactions: 13
  turnover: 56.73
- date: 2023-06-05
  currency: PLN
  open: 546.0
  high: 548.0
  low: 546.0
  close: 546.0
  volume: 125
  number_of_transactions: 13
  turnover: 68.47
- date: 2023-06-06
  currency: PLN
  open: 540.0
  high: 544.0
  low: 540.0
  close: 540.0
  volume: 112
  number_of_transactions: 9
  turnover: 60.49
- date: 2023-06-07
  currency: PLN
  open: 544.0
  high: 552.0
  low: 538.0
  close: 538.0
  volume: 184
  number_of_transactions: 11
  turnover: 100.49
- date: 2023-06-09
  currency: PLN
  open: 540.0
  high: 554.0
  low: 540.0
  close: 548.0
  volume: 182
  number_of_transactions: 22
  turnover: 99.88
- date: 2023-06-12
  currency: PLN
  open: 548.0
  high: 550.0
  low: 540.0
  close: 542.0
  volume: 112
  number_of_transactions: 15
  turnover: 61.07
- date: 2023-06-13
  currency: PLN
  open: 548.0
  high: 550.0
  low: 544.0
  close: 548.0
  volume: 355
  number_of_transactions: 15
  turnover: 194.35
- date: 2023-06-14
  currency: PLN
  open: 546.0
  high: 550.0
  low: 544.0
  close: 544.0
  volume: 102
  number_of_transactions: 11
  turnover: 55.77
- date: 2023-06-15
  currency: PLN
  open: 542.0
  high: 550.0
  low: 542.0
  close: 548.0
  volume: 98
  number_of_transactions: 10
  turnover: 53.61
- date: 2023-06-16
  currency: PLN
  open: 556.0
  high: 556.0
  low: 550.0
  close: 554.0
  volume: 30
  number_of_transactions: 6
  turnover: 16.6
- date: 2023-06-19
  currency: PLN
  open: 554.0
  high: 554.0
  low: 544.0
  close: 544.0
  volume: 41
  number_of_transactions: 12
  turnover: 22.33
- date: 2023-06-20
  currency: PLN
  open: 546.0
  high: 560.0
  low: 546.0
  close: 560.0
  volume: 124
  number_of_transactions: 23
  turnover: 68.8
- date: 2023-06-21
  currency: PLN
  open: 556.0
  high: 556.0
  low: 550.0
  close: 550.0
  volume: 50
  number_of_transactions: 9
  turnover: 27.51
- date: 2023-06-22
  currency: PLN
  open: 560.0
  high: 566.0
  low: 560.0
  close: 560.0
  volume: 630
  number_of_transactions: 67
  turnover: 354.08
- date: 2023-06-23
  currency: PLN
  open: 560.0
  high: 562.0
  low: 560.0
  close: 562.0
  volume: 80
  number_of_transactions: 9
  turnover: 44.93
- date: 2023-06-26
  currency: PLN
  open: 562.0
  high: 564.0
  low: 562.0
  close: 564.0
  volume: 64
  number_of_transactions: 15
  turnover: 35.98
- date: 2023-06-27
  currency: PLN
  open: 564.0
  high: 564.0
  low: 560.0
  close: 564.0
  volume: 60
  number_of_transactions: 10
  turnover: 33.76
- date: 2023-06-28
  currency: PLN
  open: 570.0
  high: 570.0
  low: 560.0
  close: 562.0
  volume: 149
  number_of_transactions: 24
  turnover: 84.31
- date: 2023-06-29
  currency: PLN
  open: 572.0
  high: 572.0
  low: 556.0
  close: 556.0
  volume: 289
  number_of_transactions: 18
  turnover: 162.03
- date: 2023-06-30
  currency: PLN
  open: 556.0
  high: 570.0
  low: 556.0
  close: 570.0
  volume: 33
  number_of_transactions: 5
  turnover: 18.75
- date: 2023-07-03
  currency: PLN
  open: 570.0
  high: 578.0
  low: 570.0
  close: 574.0
  volume: 184
  number_of_transactions: 27
  turnover: 105.56
- date: 2023-07-04
  currency: PLN
  open: 576.0
  high: 592.0
  low: 576.0
  close: 588.0
  volume: 1104
  number_of_transactions: 44
  turnover: 646.66
- date: 2023-07-05
  currency: PLN
  open: 590.0
  high: 594.0
  low: 586.0
  close: 586.0
  volume: 130
  number_of_transactions: 24
  turnover: 76.55
- date: 2023-07-06
  currency: PLN
  open: 582.0
  high: 600.0
  low: 582.0
  close: 598.0
  volume: 386
  number_of_transactions: 29
  turnover: 229.59
- date: 2023-07-07
  currency: PLN
  open: 598.0
  high: 600.0
  low: 588.0
  close: 596.0
  volume: 237
  number_of_transactions: 42
  turnover: 141.58
- date: 2023-07-10
  currency: PLN
  open: 598.0
  high: 602.0
  low: 598.0
  close: 600.0
  volume: 285
  number_of_transactions: 29
  turnover: 170.75
- date: 2023-07-11
  currency: PLN
  open: 598.0
  high: 604.0
  low: 590.0
  close: 604.0
  volume: 422
  number_of_transactions: 45
  turnover: 253.58
- date: 2023-07-12
  currency: PLN
  open: 604.0
  high: 616.0
  low: 602.0
  close: 614.0
  volume: 930
  number_of_transactions: 69
  turnover: 565.93
- date: 2023-07-13
  currency: PLN
  open: 614.0
  high: 614.0
  low: 610.0
  close: 612.0
  volume: 271
  number_of_transactions: 31
  turnover: 165.85
- date: 2023-07-14
  currency: PLN
  open: 612.0
  high: 612.0
  low: 594.0
  close: 606.0
  volume: 298
  number_of_transactions: 30
  turnover: 179.03
- date: 2023-07-17
  currency: PLN
  open: 606.0
  high: 606.0
  low: 596.0
  close: 604.0
  volume: 405
  number_of_transactions: 30
  turnover: 245.03
- date: 2023-07-18
  currency: PLN
  open: 606.0
  high: 608.0
  low: 600.0
  close: 608.0
  volume: 156
  number_of_transactions: 24
  turnover: 94.42
- date: 2023-07-19
  currency: PLN
  open: 600.0
  high: 604.0
  low: 596.0
  close: 600.0
  volume: 120
  number_of_transactions: 17
  turnover: 72.01
- date: 2023-07-20
  currency: PLN
  open: 600.0
  high: 604.0
  low: 598.0
  close: 604.0
  volume: 99
  number_of_transactions: 19
  turnover: 59.57
- date: 2023-07-21
  currency: PLN
  open: 598.0
  high: 604.0
  low: 598.0
  close: 602.0
  volume: 31
  number_of_transactions: 9
  turnover: 18.64
- date: 2023-07-24
  currency: PLN
  open: 604.0
  high: 606.0
  low: 602.0
  close: 606.0
  volume: 204
  number_of_transactions: 20
  turnover: 123.56
- date: 2023-07-25
  currency: PLN
  open: 604.0
  high: 606.0
  low: 602.0
  close: 604.0
  volume: 287
  number_of_transactions: 24
  turnover: 173.44
- date: 2023-07-26
  currency: PLN
  open: 600.0
  high: 610.0
  low: 600.0
  close: 608.0
  volume: 35
  number_of_transactions: 8
  turnover: 21.27
- date: 2023-07-27
  currency: PLN
  open: 608.0
  high: 612.0
  low: 608.0
  close: 608.0
  volume: 113
  number_of_transactions: 17
  turnover: 68.81
- date: 2023-07-28
  currency: PLN
  open: 608.0
  high: 614.0
  low: 608.0
  close: 614.0
  volume: 569
  number_of_transactions: 35
  turnover: 347.88
- date: 2023-07-31
  currency: PLN
  open: 614.0
  high: 614.0
  low: 602.0
  close: 614.0
  volume: 388
  number_of_transactions: 76
  turnover: 235.55
- date: 2023-08-01
  currency: PLN
  open: 616.0
  high: 630.0
  low: 610.0
  close: 626.0
  volume: 629
  number_of_transactions: 55
  turnover: 391.82
- date: 2023-08-02
  currency: PLN
  open: 616.0
  high: 628.0
  low: 616.0
  close: 622.0
  volume: 212
  number_of_transactions: 16
  turnover: 131.65
- date: 2023-08-03
  currency: PLN
  open: 618.0
  high: 628.0
  low: 610.0
  close: 626.0
  volume: 414
  number_of_transactions: 19
  turnover: 257.09
- date: 2023-08-04
  currency: PLN
  open: 630.0
  high: 630.0
  low: 622.0
  close: 622.0
  volume: 74
  number_of_transactions: 10
  turnover: 46.19
- date: 2023-08-07
  currency: PLN
  open: 618.0
  high: 624.0
  low: 618.0
  close: 622.0
  volume: 110
  number_of_transactions: 12
  turnover: 68.59
- date: 2023-08-08
  currency: PLN
  open: 620.0
  high: 624.0
  low: 620.0
  close: 620.0
  volume: 45
  number_of_transactions: 8
  turnover: 27.95
- date: 2023-08-09
  currency: PLN
  open: 618.0
  high: 626.0
  low: 608.0
  close: 624.0
  volume: 123
  number_of_transactions: 30
  turnover: 76.57
- date: 2023-08-10
  currency: PLN
  open: 616.0
  high: 626.0
  low: 614.0
  close: 626.0
  volume: 103
  number_of_transactions: 15
  turnover: 64.0
- date: 2023-08-11
  currency: PLN
  open: 626.0
  high: 658.0
  low: 626.0
  close: 648.0
  volume: 827
  number_of_transactions: 96
  turnover: 534.31
- date: 2023-08-14
  currency: PLN
  open: 648.0
  high: 650.0
  low: 648.0
  close: 648.0
  volume: 99
  number_of_transactions: 17
  turnover: 64.27
- date: 2023-08-16
  currency: PLN
  open: 650.0
  high: 656.0
  low: 650.0
  close: 650.0
  volume: 99
  number_of_transactions: 14
  turnover: 64.49
- date: 2023-08-17
  currency: PLN
  open: 654.0
  high: 656.0
  low: 644.0
  close: 652.0
  volume: 176
  number_of_transactions: 16
  turnover: 114.11
- date: 2023-08-18
  currency: PLN
  open: 652.0
  high: 660.0
  low: 652.0
  close: 652.0
  volume: 446
  number_of_transactions: 53
  turnover: 292.77
- date: 2023-08-21
  currency: PLN
  open: 650.0
  high: 660.0
  low: 642.0
  close: 660.0
  volume: 150
  number_of_transactions: 28
  turnover: 97.41
- date: 2023-08-22
  currency: PLN
  open: 660.0
  high: 660.0
  low: 656.0
  close: 660.0
  volume: 51
  number_of_transactions: 13
  turnover: 33.65
- date: 2023-08-23
  currency: PLN
  open: 664.0
  high: 666.0
  low: 658.0
  close: 658.0
  volume: 100
  number_of_transactions: 19
  turnover: 66.41
- date: 2023-08-24
  currency: PLN
  open: 654.0
  high: 654.0
  low: 642.0
  close: 642.0
  volume: 93
  number_of_transactions: 20
  turnover: 60.36
- date: 2023-08-25
  currency: PLN
  open: 640.0
  high: 648.0
  low: 640.0
  close: 644.0
  volume: 26
  number_of_transactions: 10
  turnover: 16.72
- date: 2023-08-28
  currency: PLN
  open: 646.0
  high: 662.0
  low: 640.0
  close: 662.0
  volume: 82
  number_of_transactions: 22
  turnover: 53.19
- date: 2023-08-29
  currency: PLN
  open: 642.0
  high: 662.0
  low: 642.0
  close: 662.0
  volume: 24
  number_of_transactions: 7
  turnover: 15.76
- date: 2023-08-30
  currency: PLN
  open: 662.0
  high: 664.0
  low: 654.0
  close: 654.0
  volume: 92
  number_of_transactions: 12
  turnover: 60.3
- date: 2023-08-31
  currency: PLN
  open: 644.0
  high: 666.0
  low: 644.0
  close: 666.0
  volume: 277
  number_of_transactions: 31
  turnover: 183.8
- date: 2023-09-01
  currency: PLN
  open: 666.0
  high: 672.0
  low: 660.0
  close: 672.0
  volume: 76
  number_of_transactions: 25
  turnover: 50.75
- date: 2023-09-04
  currency: PLN
  open: 674.0
  high: 686.0
  low: 674.0
  close: 686.0
  volume: 203
  number_of_transactions: 47
  turnover: 137.69
- date: 2023-09-05
  currency: PLN
  open: 686.0
  high: 692.0
  low: 678.0
  close: 692.0
  volume: 94
  number_of_transactions: 25
  turnover: 64.65
- date: 2023-09-06
  currency: PLN
  open: 692.0
  high: 724.0
  low: 690.0
  close: 708.0
  volume: 1119
  number_of_transactions: 101
  turnover: 785.14
- date: 2023-09-07
  currency: PLN
  open: 718.0
  high: 724.0
  low: 710.0
  close: 722.0
  volume: 194
  number_of_transactions: 43
  turnover: 139.49
- date: 2023-09-08
  currency: PLN
  open: 724.0
  high: 728.0
  low: 712.0
  close: 714.0
  volume: 113
  number_of_transactions: 29
  turnover: 81.3
- date: 2023-09-11
  currency: PLN
  open: 714.0
  high: 722.0
  low: 710.0
  close: 714.0
  volume: 59
  number_of_transactions: 17
  turnover: 42.1
- date: 2023-09-12
  currency: PLN
  open: 710.0
  high: 712.0
  low: 700.0
  close: 708.0
  volume: 90
  number_of_transactions: 22
  turnover: 63.54
- date: 2023-09-13
  currency: PLN
  open: 710.0
  high: 714.0
  low: 710.0
  close: 714.0
  volume: 66
  number_of_transactions: 21
  turnover: 46.97
- date: 2023-09-14
  currency: PLN
  open: 714.0
  high: 716.0
  low: 712.0
  close: 716.0
  volume: 19
  number_of_transactions: 11
  turnover: 13.56
- date: 2023-09-15
  currency: PLN
  open: 712.0
  high: 714.0
  low: 712.0
  close: 714.0
  volume: 34
  number_of_transactions: 6
  turnover: 24.22
- date: 2023-09-18
  currency: PLN
  open: 706.0
  high: 706.0
  low: 694.0
  close: 700.0
  volume: 186
  number_of_transactions: 19
  turnover: 130.01
- date: 2023-09-19
  currency: PLN
  open: 696.0
  high: 702.0
  low: 696.0
  close: 700.0
  volume: 80
  number_of_transactions: 15
  turnover: 56.06
- date: 2023-09-20
  currency: PLN
  open: 702.0
  high: 704.0
  low: 694.0
  close: 700.0
  volume: 75
  number_of_transactions: 11
  turnover: 52.53
- date: 2023-09-21
  currency: PLN
  open: 696.0
  high: 700.0
  low: 696.0
  close: 696.0
  volume: 165
  number_of_transactions: 16
  turnover: 114.92
- date: 2023-09-22
  currency: PLN
  open: 692.0
  high: 700.0
  low: 682.0
  close: 700.0
  volume: 269
  number_of_transactions: 29
  turnover: 187.3
- date: 2023-09-25
  currency: PLN
  open: 702.0
  high: 702.0
  low: 692.0
  close: 700.0
  volume: 80
  number_of_transactions: 16
  turnover: 55.64
- date: 2023-09-26
  currency: PLN
  open: 700.0
  high: 702.0
  low: 698.0
  close: 698.0
  volume: 48
  number_of_transactions: 9
  turnover: 33.57
- date: 2023-09-27
  currency: PLN
  open: 702.0
  high: 702.0
  low: 694.0
  close: 694.0
  volume: 204
  number_of_transactions: 8
  turnover: 142.76
- date: 2023-09-28
  currency: PLN
  open: 690.0
  high: 700.0
  low: 684.0
  close: 700.0
  volume: 228
  number_of_transactions: 24
  turnover: 158.68
- date: 2023-09-29
  currency: PLN
  open: 700.0
  high: 702.0
  low: 700.0
  close: 700.0
  volume: 12
  number_of_transactions: 4
  turnover: 8.41
- date: 2023-10-02
  currency: PLN
  open: 686.0
  high: 702.0
  low: 686.0
  close: 700.0
  volume: 128
  number_of_transactions: 20
  turnover: 89.38
- date: 2023-10-03
  currency: PLN
  open: 702.0
  high: 702.0
  low: 690.0
  close: 702.0
  volume: 92
  number_of_transactions: 14
  turnover: 64.44
- date: 2023-10-04
  currency: PLN
  open: 704.0
  high: 704.0
  low: 682.0
  close: 704.0
  volume: 111
  number_of_transactions: 22
  turnover: 77.36
- date: 2023-10-05
  currency: PLN
  open: 686.0
  high: 702.0
  low: 686.0
  close: 700.0
  volume: 35
  number_of_transactions: 13
  turnover: 24.49
- date: 2023-10-06
  currency: PLN
  open: 700.0
  high: 700.0
  low: 690.0
  close: 700.0
  volume: 71
  number_of_transactions: 15
  turnover: 49.48
- date: 2023-10-09
  currency: PLN
  open: 700.0
  high: 708.0
  low: 692.0
  close: 702.0
  volume: 96
  number_of_transactions: 14
  turnover: 67.59
- date: 2023-10-10
  currency: PLN
  open: 702.0
  high: 702.0
  low: 700.0
  close: 700.0
  volume: 97
  number_of_transactions: 11
  turnover: 67.97
- date: 2023-10-11
  currency: PLN
  open: 704.0
  high: 704.0
  low: 692.0
  close: 704.0
  volume: 113
  number_of_transactions: 11
  turnover: 79.48
- date: 2023-10-12
  currency: PLN
  open: 702.0
  high: 708.0
  low: 700.0
  close: 700.0
  volume: 17
  number_of_transactions: 7
  turnover: 11.93
- date: 2023-10-13
  currency: PLN
  open: 704.0
  high: 704.0
  low: 688.0
  close: 702.0
  volume: 288
  number_of_transactions: 16
  turnover: 200.99
- date: 2023-10-16
  currency: PLN
  open: 702.0
  high: 706.0
  low: 700.0
  close: 704.0
  volume: 200
  number_of_transactions: 14
  turnover: 140.78
- date: 2023-10-17
  currency: PLN
  open: 704.0
  high: 706.0
  low: 694.0
  close: 704.0
  volume: 92
  number_of_transactions: 14
  turnover: 64.72
- date: 2023-10-18
  currency: PLN
  open: 704.0
  high: 720.0
  low: 704.0
  close: 718.0
  volume: 253
  number_of_transactions: 43
  turnover: 180.97
- date: 2023-10-19
  currency: PLN
  open: 718.0
  high: 718.0
  low: 698.0
  close: 706.0
  volume: 52
  number_of_transactions: 13
  turnover: 37.01
- date: 2023-10-20
  currency: PLN
  open: 694.0
  high: 702.0
  low: 692.0
  close: 700.0
  volume: 33
  number_of_transactions: 5
  turnover: 23.09
- date: 2023-10-23
  currency: PLN
  open: 700.0
  high: 702.0
  low: 700.0
  close: 702.0
  volume: 221
  number_of_transactions: 11
  turnover: 154.78
- date: 2023-10-24
  currency: PLN
  open: 702.0
  high: 708.0
  low: 702.0
  close: 702.0
  volume: 149
  number_of_transactions: 11
  turnover: 104.65
- date: 2023-10-25
  currency: PLN
  open: 694.0
  high: 710.0
  low: 694.0
  close: 710.0
  volume: 15
  number_of_transactions: 4
  turnover: 10.62
- date: 2023-10-26
  currency: PLN
  open: 700.0
  high: 706.0
  low: 686.0
  close: 706.0
  volume: 19
  number_of_transactions: 10
  turnover: 13.24
- date: 2023-10-27
  currency: PLN
  open: 704.0
  high: 708.0
  low: 700.0
  close: 708.0
  volume: 34
  number_of_transactions: 16
  turnover: 23.96
- date: 2023-10-30
  currency: PLN
  open: 700.0
  high: 714.0
  low: 700.0
  close: 714.0
  volume: 51
  number_of_transactions: 15
  turnover: 36.1
- date: 2023-10-31
  currency: PLN
  open: 714.0
  high: 718.0
  low: 708.0
  close: 710.0
  volume: 136
  number_of_transactions: 24
  turnover: 97.21
- date: 2023-11-02
  currency: PLN
  open: 710.0
  high: 720.0
  low: 708.0
  close: 720.0
  volume: 131
  number_of_transactions: 28
  turnover: 94.02
- date: 2023-11-03
  currency: PLN
  open: 718.0
  high: 718.0
  low: 712.0
  close: 716.0
  volume: 10
  number_of_transactions: 8
  turnover: 7.16
- date: 2023-11-06
  currency: PLN
  open: 714.0
  high: 728.0
  low: 708.0
  close: 724.0
  volume: 290
  number_of_transactions: 32
  turnover: 208.66
- date: 2023-11-07
  currency: PLN
  open: 722.0
  high: 722.0
  low: 710.0
  close: 720.0
  volume: 75
  number_of_transactions: 16
  turnover: 53.41
- date: 2023-11-08
  currency: PLN
  open: 720.0
  high: 724.0
  low: 720.0
  close: 720.0
  volume: 131
  number_of_transactions: 14
  turnover: 94.63
- date: 2023-11-09
  currency: PLN
  open: 724.0
  high: 724.0
  low: 720.0
  close: 724.0
  volume: 7
  number_of_transactions: 4
  turnover: 5.06
- date: 2023-11-10
  currency: PLN
  open: 724.0
  high: 724.0
  low: 712.0
  close: 712.0
  volume: 58
  number_of_transactions: 11
  turnover: 41.34
- date: 2023-11-13
  currency: PLN
  open: 712.0
  high: 716.0
  low: 710.0
  close: 716.0
  volume: 23
  number_of_transactions: 8
  turnover: 16.37
- date: 2023-11-14
  currency: PLN
  open: 718.0
  high: 718.0
  low: 714.0
  close: 718.0
  volume: 24
  number_of_transactions: 6
  turnover: 17.15
- date: 2023-11-15
  currency: PLN
  open: 718.0
  high: 726.0
  low: 718.0
  close: 720.0
  volume: 106
  number_of_transactions: 22
  turnover: 76.54
- date: 2023-11-16
  currency: PLN
  open: 724.0
  high: 740.0
  low: 724.0
  close: 724.0
  volume: 180
  number_of_transactions: 35
  turnover: 131.39
- date: 2023-11-17
  currency: PLN
  open: 726.0
  high: 726.0
  low: 718.0
  close: 718.0
  volume: 18
  number_of_transactions: 6
  turnover: 13.03
- date: 2023-11-20
  currency: PLN
  open: 720.0
  high: 734.0
  low: 720.0
  close: 734.0
  volume: 70
  number_of_transactions: 23
  turnover: 50.85
- date: 2023-11-21
  currency: PLN
  open: 728.0
  high: 736.0
  low: 728.0
  close: 736.0
  volume: 117
  number_of_transactions: 17
  turnover: 85.72
- date: 2023-11-22
  currency: PLN
  open: 736.0
  high: 736.0
  low: 728.0
  close: 728.0
  volume: 12
  number_of_transactions: 3
  turnover: 8.74
- date: 2023-11-23
  currency: PLN
  open: 728.0
  high: 738.0
  low: 726.0
  close: 738.0
  volume: 52
  number_of_transactions: 14
  turnover: 38.21
- date: 2023-11-24
  currency: PLN
  open: 738.0
  high: 748.0
  low: 738.0
  close: 748.0
  volume: 69
  number_of_transactions: 11
  turnover: 51.37
- date: 2023-11-27
  currency: PLN
  open: 750.0
  high: 750.0
  low: 732.0
  close: 748.0
  volume: 99
  number_of_transactions: 27
  turnover: 73.37
- date: 2023-11-28
  currency: PLN
  open: 744.0
  high: 766.0
  low: 744.0
  close: 766.0
  volume: 118
  number_of_transactions: 31
  turnover: 88.8
- date: 2023-11-29
  currency: PLN
  open: 766.0
  high: 768.0
  low: 750.0
  close: 766.0
  volume: 210
  number_of_transactions: 29
  turnover: 158.49
- date: 2023-11-30
  currency: PLN
  open: 768.0
  high: 768.0
  low: 758.0
  close: 766.0
  volume: 28
  number_of_transactions: 12
  turnover: 21.43
- date: 2023-12-01
  currency: PLN
  open: 766.0
  high: 778.0
  low: 758.0
  close: 778.0
  volume: 98
  number_of_transactions: 25
  turnover: 75.66
- date: 2023-12-04
  currency: PLN
  open: 778.0
  high: 788.0
  low: 754.0
  close: 764.0
  volume: 188
  number_of_transactions: 43
  turnover: 143.9
- date: 2023-12-05
  currency: PLN
  open: 772.0
  high: 814.0
  low: 744.0
  close: 754.0
  volume: 205
  number_of_transactions: 44
  turnover: 159.64
- date: 2023-12-06
  currency: PLN
  open: 754.0
  high: 770.0
  low: 754.0
  close: 770.0
  volume: 112
  number_of_transactions: 25
  turnover: 85.62
- date: 2023-12-07
  currency: PLN
  open: 744.0
  high: 754.0
  low: 722.0
  close: 754.0
  volume: 178
  number_of_transactions: 36
  turnover: 130.69
- date: 2023-12-08
  currency: PLN
  open: 760.0
  high: 760.0
  low: 740.0
  close: 750.0
  volume: 45
  number_of_transactions: 14
  turnover: 33.6
- date: 2023-12-11
  currency: PLN
  open: 750.0
  high: 750.0
  low: 736.0
  close: 746.0
  volume: 185
  number_of_transactions: 26
  turnover: 137.57
- date: 2023-12-12
  currency: PLN
  open: 750.0
  high: 750.0
  low: 736.0
  close: 746.0
  volume: 64
  number_of_transactions: 12
  turnover: 47.71
- date: 2023-12-13
  currency: PLN
  open: 746.0
  high: 764.0
  low: 744.0
  close: 764.0
  volume: 95
  number_of_transactions: 17
  turnover: 71.08
- date: 2023-12-14
  currency: PLN
  open: 750.0
  high: 762.0
  low: 750.0
  close: 750.0
  volume: 121
  number_of_transactions: 24
  turnover: 90.89
- date: 2023-12-15
  currency: PLN
  open: 760.0
  high: 764.0
  low: 750.0
  close: 764.0
  volume: 163
  number_of_transactions: 26
  turnover: 122.86
- date: 2023-12-18
  currency: PLN
  open: 764.0
  high: 766.0
  low: 756.0
  close: 756.0
  volume: 60
  number_of_transactions: 19
  turnover: 45.67
- date: 2023-12-19
  currency: PLN
  open: 758.0
  high: 766.0
  low: 758.0
  close: 766.0
  volume: 40
  number_of_transactions: 9
  turnover: 30.58
- date: 2023-12-20
  currency: PLN
  open: 766.0
  high: 770.0
  low: 758.0
  close: 770.0
  volume: 81
  number_of_transactions: 26
  turnover: 62.18
- date: 2023-12-21
  currency: PLN
  open: 768.0
  high: 768.0
  low: 740.0
  close: 750.0
  volume: 209
  number_of_transactions: 39
  turnover: 156.68
- date: 2023-12-22
  currency: PLN
  open: 752.0
  high: 770.0
  low: 748.0
  close: 748.0
  volume: 77
  number_of_transactions: 18
  turnover: 58.29
- date: 2023-12-27
  currency: PLN
  open: 750.0
  high: 764.0
  low: 748.0
  close: 764.0
  volume: 122
  number_of_transactions: 38
  turnover: 92.32
- date: 2023-12-28
  currency: PLN
  open: 768.0
  high: 768.0
  low: 754.0
  close: 754.0
  volume: 35
  number_of_transactions: 12
  turnover: 26.49
- date: 2023-12-29
  currency: PLN
  open: 760.0
  high: 760.0
  low: 750.0
  close: 750.0
  volume: 331
  number_of_transactions: 24
  turnover: 250.14
- date: 2024-01-02
  currency: PLN
  open: 746.0
  high: 760.0
  low: 738.0
  close: 750.0
  volume: 388
  number_of_transactions: 47
  turnover: 293.21
- date: 2024-01-03
  currency: PLN
  open: 750.0
  high: 756.0
  low: 740.0
  close: 756.0
  volume: 115
  number_of_transactions: 31
  turnover: 86.24
- date: 2024-01-04
  currency: PLN
  open: 742.0
  high: 750.0
  low: 740.0
  close: 750.0
  volume: 482
  number_of_transactions: 53
  turnover: 361.06
- date: 2024-01-05
  currency: PLN
  open: 744.0
  high: 744.0
  low: 736.0
  close: 744.0
  volume: 200
  number_of_transactions: 44
  turnover: 147.87
- date: 2024-01-08
  currency: PLN
  open: 742.0
  high: 742.0
  low: 732.0
  close: 740.0
  volume: 78
  number_of_transactions: 20
  turnover: 57.55
- date: 2024-01-09
  currency: PLN
  open: 740.0
  high: 740.0
  low: 734.0
  close: 740.0
  volume: 86
  number_of_transactions: 19
  turnover: 63.22
- date: 2024-01-10
  currency: PLN
  open: 740.0
  high: 740.0
  low: 732.0
  close: 740.0
  volume: 164
  number_of_transactions: 36
  turnover: 120.71
- date: 2024-01-11
  currency: PLN
  open: 730.0
  high: 740.0
  low: 728.0
  close: 728.0
  volume: 210
  number_of_transactions: 28
  turnover: 153.18
- date: 2024-01-12
  currency: PLN
  open: 726.0
  high: 734.0
  low: 700.0
  close: 730.0
  volume: 177
  number_of_transactions: 34
  turnover: 125.95
- date: 2024-01-15
  currency: PLN
  open: 730.0
  high: 730.0
  low: 720.0
  close: 720.0
  volume: 31
  number_of_transactions: 10
  turnover: 22.36
- date: 2024-01-16
  currency: PLN
  open: 714.0
  high: 720.0
  low: 690.0
  close: 704.0
  volume: 172
  number_of_transactions: 40
  turnover: 121.3
- date: 2024-01-17
  currency: PLN
  open: 702.0
  high: 702.0
  low: 692.0
  close: 696.0
  volume: 139
  number_of_transactions: 18
  turnover: 96.91
- date: 2024-01-18
  currency: PLN
  open: 688.0
  high: 688.0
  low: 672.0
  close: 684.0
  volume: 210
  number_of_transactions: 29
  turnover: 143.62
- date: 2024-01-19
  currency: PLN
  open: 684.0
  high: 688.0
  low: 678.0
  close: 688.0
  volume: 107
  number_of_transactions: 23
  turnover: 73.04
- date: 2024-01-22
  currency: PLN
  open: 688.0
  high: 694.0
  low: 688.0
  close: 692.0
  volume: 34
  number_of_transactions: 9
  turnover: 23.47
- date: 2024-01-23
  currency: PLN
  open: 692.0
  high: 720.0
  low: 692.0
  close: 720.0
  volume: 67
  number_of_transactions: 18
  turnover: 47.57
- date: 2024-01-24
  currency: PLN
  open: 722.0
  high: 738.0
  low: 718.0
  close: 738.0
  volume: 78
  number_of_transactions: 19
  turnover: 56.99
- date: 2024-01-25
  currency: PLN
  open: 734.0
  high: 736.0
  low: 704.0
  close: 730.0
  volume: 61
  number_of_transactions: 17
  turnover: 44.15
- date: 2024-01-26
  currency: PLN
  open: 730.0
  high: 736.0
  low: 730.0
  close: 730.0
  volume: 19
  number_of_transactions: 7
  turnover: 13.88
- date: 2024-01-29
  currency: PLN
  open: 730.0
  high: 734.0
  low: 720.0
  close: 732.0
  volume: 39
  number_of_transactions: 15
  turnover: 28.22
- date: 2024-01-30
  currency: PLN
  open: 732.0
  high: 734.0
  low: 724.0
  close: 724.0
  volume: 11
  number_of_transactions: 7
  turnover: 8.05
- date: 2024-01-31
  currency: PLN
  open: 724.0
  high: 738.0
  low: 722.0
  close: 738.0
  volume: 87
  number_of_transactions: 21
  turnover: 63.52
- date: 2024-02-01
  currency: PLN
  open: 712.0
  high: 738.0
  low: 706.0
  close: 738.0
  volume: 952
  number_of_transactions: 90
  turnover: 689.29
- date: 2024-02-02
  currency: PLN
  open: 726.0
  high: 736.0
  low: 726.0
  close: 734.0
  volume: 15
  number_of_transactions: 8
  turnover: 10.94
- date: 2024-02-05
  currency: PLN
  open: 734.0
  high: 734.0
  low: 720.0
  close: 726.0
  volume: 100
  number_of_transactions: 19
  turnover: 72.56
- date: 2024-02-06
  currency: PLN
  open: 724.0
  high: 732.0
  low: 716.0
  close: 722.0
  volume: 167
  number_of_transactions: 18
  turnover: 120.89
- date: 2024-02-07
  currency: PLN
  open: 722.0
  high: 732.0
  low: 712.0
  close: 732.0
  volume: 331
  number_of_transactions: 20
  turnover: 240.44
- date: 2024-02-08
  currency: PLN
  open: 724.0
  high: 738.0
  low: 724.0
  close: 738.0
  volume: 162
  number_of_transactions: 11
  turnover: 118.19
- date: 2024-02-09
  currency: PLN
  open: 738.0
  high: 738.0
  low: 726.0
  close: 730.0
  volume: 192
  number_of_transactions: 14
  turnover: 139.81
- date: 2024-02-12
  currency: PLN
  open: 724.0
  high: 736.0
  low: 724.0
  close: 730.0
  volume: 32
  number_of_transactions: 9
  turnover: 23.22
- date: 2024-02-13
  currency: PLN
  open: 730.0
  high: 730.0
  low: 728.0
  close: 730.0
  volume: 165
  number_of_transactions: 11
  turnover: 120.44
- date: 2024-02-14
  currency: PLN
  open: 724.0
  high: 730.0
  low: 724.0
  close: 728.0
  volume: 42
  number_of_transactions: 6
  turnover: 30.58
- date: 2024-02-15
  currency: PLN
  open: 728.0
  high: 730.0
  low: 728.0
  close: 728.0
  volume: 105
  number_of_transactions: 8
  turnover: 76.48
- date: 2024-02-16
  currency: PLN
  open: 724.0
  high: 734.0
  low: 724.0
  close: 734.0
  volume: 60
  number_of_transactions: 12
  turnover: 43.72
- date: 2024-02-19
  currency: PLN
  open: 724.0
  high: 734.0
  low: 724.0
  close: 724.0
  volume: 33
  number_of_transactions: 9
  turnover: 24.04
- date: 2024-02-20
  currency: PLN
  open: 730.0
  high: 736.0
  low: 724.0
  close: 730.0
  volume: 27
  number_of_transactions: 8
  turnover: 19.69
- date: 2024-02-21
  currency: PLN
  open: 730.0
  high: 730.0
  low: 724.0
  close: 730.0
  volume: 19
  number_of_transactions: 11
  turnover: 13.84
- date: 2024-02-22
  currency: PLN
  open: 730.0
  high: 740.0
  low: 730.0
  close: 740.0
  volume: 108
  number_of_transactions: 17
  turnover: 79.44
- date: 2024-02-23
  currency: PLN
  open: 740.0
  high: 766.0
  low: 740.0
  close: 764.0
  volume: 649
  number_of_transactions: 92
  turnover: 490.79
- date: 2024-02-26
  currency: PLN
  open: 756.0
  high: 756.0
  low: 740.0
  close: 748.0
  volume: 145
  number_of_transactions: 24
  turnover: 108.72
- date: 2024-02-27
  currency: PLN
  open: 740.0
  high: 748.0
  low: 738.0
  close: 738.0
  volume: 28
  number_of_transactions: 10
  turnover: 20.76
- date: 2024-02-28
  currency: PLN
  open: 732.0
  high: 740.0
  low: 720.0
  close: 720.0
  volume: 53
  number_of_transactions: 18
  turnover: 38.51
- date: 2024-02-29
  currency: PLN
  open: 724.0
  high: 730.0
  low: 700.0
  close: 730.0
  volume: 65
  number_of_transactions: 30
  turnover: 46.25
- date: 2024-03-01
  currency: PLN
  open: 720.0
  high: 720.0
  low: 684.0
  close: 688.0
  volume: 147
  number_of_transactions: 43
  turnover: 101.88
- date: 2024-03-04
  currency: PLN
  open: 686.0
  high: 688.0
  low: 678.0
  close: 678.0
  volume: 109
  number_of_transactions: 28
  turnover: 74.43
- date: 2024-03-05
  currency: PLN
  open: 676.0
  high: 676.0
  low: 626.0
  close: 630.0
  volume: 285
  number_of_transactions: 79
  turnover: 183.1
- date: 2024-03-06
  currency: PLN
  open: 630.0
  high: 630.0
  low: 608.0
  close: 608.0
  volume: 125
  number_of_transactions: 37
  turnover: 77.73
- date: 2024-03-07
  currency: PLN
  open: 606.0
  high: 660.0
  low: 606.0
  close: 660.0
  volume: 193
  number_of_transactions: 50
  turnover: 121.84
- date: 2024-03-08
  currency: PLN
  open: 666.0
  high: 680.0
  low: 658.0
  close: 664.0
  volume: 104
  number_of_transactions: 38
  turnover: 69.48
- date: 2024-03-11
  currency: PLN
  open: 658.0
  high: 658.0
  low: 638.0
  close: 638.0
  volume: 34
  number_of_transactions: 14
  turnover: 22.18
- date: 2024-03-12
  currency: PLN
  open: 638.0
  high: 652.0
  low: 638.0
  close: 652.0
  volume: 20
  number_of_transactions: 8
  turnover: 12.94
- date: 2024-03-13
  currency: PLN
  open: 652.0
  high: 660.0
  low: 644.0
  close: 660.0
  volume: 28
  number_of_transactions: 13
  turnover: 18.2
- date: 2024-03-14
  currency: PLN
  open: 660.0
  high: 660.0
  low: 648.0
  close: 648.0
  volume: 24
  number_of_transactions: 13
  turnover: 15.69
- date: 2024-03-15
  currency: PLN
  open: 646.0
  high: 648.0
  low: 614.0
  close: 648.0
  volume: 190
  number_of_transactions: 52
  turnover: 121.27
- date: 2024-03-18
  currency: PLN
  open: 648.0
  high: 648.0
  low: 632.0
  close: 640.0
  volume: 43
  number_of_transactions: 14
  turnover: 27.53
- date: 2024-03-19
  currency: PLN
  open: 646.0
  high: 650.0
  low: 642.0
  close: 646.0
  volume: 119
  number_of_transactions: 38
  turnover: 76.82
- date: 2024-03-20
  currency: PLN
  open: 650.0
  high: 652.0
  low: 634.0
  close: 646.0
  volume: 36
  number_of_transactions: 16
  turnover: 23.16
- date: 2024-03-21
  currency: PLN
  open: 652.0
  high: 652.0
  low: 650.0
  close: 650.0
  volume: 12
  number_of_transactions: 8
  turnover: 7.8
- date: 2024-03-22
  currency: PLN
  open: 660.0
  high: 660.0
  low: 652.0
  close: 658.0
  volume: 34
  number_of_transactions: 17
  turnover: 22.34
- date: 2024-03-25
  currency: PLN
  open: 660.0
  high: 660.0
  low: 650.0
  close: 660.0
  volume: 123
  number_of_transactions: 11
  turnover: 80.17
- date: 2024-03-26
  currency: PLN
  open: 656.0
  high: 670.0
  low: 656.0
  close: 670.0
  volume: 119
  number_of_transactions: 25
  turnover: 78.88
- date: 2024-03-27
  currency: PLN
  open: 670.0
  high: 670.0
  low: 668.0
  close: 668.0
  volume: 44
  number_of_transactions: 12
  turnover: 29.45
- date: 2024-03-28
  currency: PLN
  open: 668.0
  high: 676.0
  low: 640.0
  close: 672.0
  volume: 83
  number_of_transactions: 36
  turnover: 54.92
- date: 2024-04-02
  currency: PLN
  open: 672.0
  high: 674.0
  low: 650.0
  close: 666.0
  volume: 140
  number_of_transactions: 38
  turnover: 92.31
- date: 2024-04-03
  currency: PLN
  open: 664.0
  high: 674.0
  low: 656.0
  close: 672.0
  volume: 41
  number_of_transactions: 20
  turnover: 27.42
- date: 2024-04-04
  currency: PLN
  open: 670.0
  high: 670.0
  low: 648.0
  close: 664.0
  volume: 216
  number_of_transactions: 49
  turnover: 141.55
- date: 2024-04-05
  currency: PLN
  open: 664.0
  high: 668.0
  low: 664.0
  close: 666.0
  volume: 112
  number_of_transactions: 10
  turnover: 74.71
- date: 2024-04-08
  currency: PLN
  open: 668.0
  high: 668.0
  low: 666.0
  close: 668.0
  volume: 63
  number_of_transactions: 13
  turnover: 42.07
- date: 2024-04-09
  currency: PLN
  open: 668.0
  high: 668.0
  low: 656.0
  close: 660.0
  volume: 292
  number_of_transactions: 31
  turnover: 193.02
- date: 2024-04-10
  currency: PLN
  open: 662.0
  high: 662.0
  low: 658.0
  close: 662.0
  volume: 98
  number_of_transactions: 21
  turnover: 64.84
- date: 2024-04-11
  currency: PLN
  open: 662.0
  high: 662.0
  low: 650.0
  close: 662.0
  volume: 48
  number_of_transactions: 27
  turnover: 31.49
- date: 2024-04-12
  currency: PLN
  open: 656.0
  high: 662.0
  low: 654.0
  close: 658.0
  volume: 72
  number_of_transactions: 16
  turnover: 47.35
- date: 2024-04-15
  currency: PLN
  open: 658.0
  high: 658.0
  low: 640.0
  close: 640.0
  volume: 71
  number_of_transactions: 25
  turnover: 46.29
- date: 2024-04-16
  currency: PLN
  open: 650.0
  high: 656.0
  low: 646.0
  close: 654.0
  volume: 17
  number_of_transactions: 9
  turnover: 11.06
- date: 2024-04-17
  currency: PLN
  open: 646.0
  high: 652.0
  low: 622.0
  close: 652.0
  volume: 236
  number_of_transactions: 61
  turnover: 150.08
- date: 2024-04-18
  currency: PLN
  open: 642.0
  high: 650.0
  low: 630.0
  close: 634.0
  volume: 87
  number_of_transactions: 21
  turnover: 55.16
- date: 2024-04-19
  currency: PLN
  open: 632.0
  high: 632.0
  low: 620.0
  close: 630.0
  volume: 124
  number_of_transactions: 38
  turnover: 77.36
- date: 2024-04-22
  currency: PLN
  open: 622.0
  high: 630.0
  low: 622.0
  close: 628.0
  volume: 30
  number_of_transactions: 14
  turnover: 18.78
- date: 2024-04-23
  currency: PLN
  open: 626.0
  high: 630.0
  low: 624.0
  close: 630.0
  volume: 24
  number_of_transactions: 12
  turnover: 15.05
- date: 2024-04-24
  currency: PLN
  open: 632.0
  high: 632.0
  low: 624.0
  close: 624.0
  volume: 28
  number_of_transactions: 15
  turnover: 17.55
- date: 2024-04-25
  currency: PLN
  open: 622.0
  high: 628.0
  low: 622.0
  close: 628.0
  volume: 14
  number_of_transactions: 5
  turnover: 8.73
- date: 2024-04-26
  currency: PLN
  open: 626.0
  high: 630.0
  low: 626.0
  close: 630.0
  volume: 46
  number_of_transactions: 8
  turnover: 28.81
- date: 2024-04-29
  currency: PLN
  open: 630.0
  high: 630.0
  low: 620.0
  close: 630.0
  volume: 95
  number_of_transactions: 14
  turnover: 59.69
- date: 2024-04-30
  currency: PLN
  open: 630.0
  high: 634.0
  low: 624.0
  close: 634.0
  volume: 51
  number_of_transactions: 20
  turnover: 32.25
- date: 2024-05-02
  currency: PLN
  open: 638.0
  high: 656.0
  low: 638.0
  close: 650.0
  volume: 93
  number_of_transactions: 32
  turnover: 60.17
- date: 2024-05-06
  currency: PLN
  open: 656.0
  high: 670.0
  low: 640.0
  close: 670.0
  volume: 104
  number_of_transactions: 45
  turnover: 68.44
- date: 2024-05-07
  currency: PLN
  open: 674.0
  high: 676.0
  low: 660.0
  close: 670.0
  volume: 74
  number_of_transactions: 23
  turnover: 49.62
- date: 2024-05-08
  currency: PLN
  open: 670.0
  high: 670.0
  low: 660.0
  close: 660.0
  volume: 121
  number_of_transactions: 20
  turnover: 79.94
- date: 2024-05-09
  currency: PLN
  open: 660.0
  high: 668.0
  low: 650.0
  close: 668.0
  volume: 141
  number_of_transactions: 34
  turnover: 92.73
- date: 2024-05-10
  currency: PLN
  open: 668.0
  high: 668.0
  low: 656.0
  close: 668.0
  volume: 152
  number_of_transactions: 23
  turnover: 101.09
- date: 2024-05-13
  currency: PLN
  open: 670.0
  high: 676.0
  low: 668.0
  close: 668.0
  volume: 51
  number_of_transactions: 23
  turnover: 34.18
- date: 2024-05-14
  currency: PLN
  open: 672.0
  high: 680.0
  low: 672.0
  close: 672.0
  volume: 59
  number_of_transactions: 12
  turnover: 39.92
- date: 2024-05-15
  currency: PLN
  open: 674.0
  high: 678.0
  low: 672.0
  close: 674.0
  volume: 149
  number_of_transactions: 17
  turnover: 100.44
- date: 2024-05-16
  currency: PLN
  open: 676.0
  high: 680.0
  low: 674.0
  close: 678.0
  volume: 70
  number_of_transactions: 22
  turnover: 47.51
- date: 2024-05-17
  currency: PLN
  open: 674.0
  high: 686.0
  low: 674.0
  close: 684.0
  volume: 46
  number_of_transactions: 17
  turnover: 31.37
- date: 2024-05-20
  currency: PLN
  open: 696.0
  high: 710.0
  low: 686.0
  close: 696.0
  volume: 124
  number_of_transactions: 48
  turnover: 87.02
- date: 2024-05-21
  currency: PLN
  open: 700.0
  high: 710.0
  low: 700.0
  close: 700.0
  volume: 124
  number_of_transactions: 29
  turnover: 87.29
- date: 2024-05-22
  currency: PLN
  open: 714.0
  high: 714.0
  low: 700.0
  close: 700.0
  volume: 66
  number_of_transactions: 20
  turnover: 46.36
- date: 2024-05-23
  currency: PLN
  open: 698.0
  high: 710.0
  low: 682.0
  close: 710.0
  volume: 103
  number_of_transactions: 26
  turnover: 72.34
- date: 2024-05-24
  currency: PLN
  open: 710.0
  high: 710.0
  low: 698.0
  close: 700.0
  volume: 41
  number_of_transactions: 12
  turnover: 28.73
- date: 2024-05-27
  currency: PLN
  open: 700.0
  high: 700.0
  low: 682.0
  close: 698.0
  volume: 44
  number_of_transactions: 12
  turnover: 30.4
- date: 2024-05-28
  currency: PLN
  open: 700.0
  high: 700.0
  low: 690.0
  close: 690.0
  volume: 31
  number_of_transactions: 10
  turnover: 21.51
- date: 2024-05-29
  currency: PLN
  open: 698.0
  high: 702.0
  low: 692.0
  close: 702.0
  volume: 61
  number_of_transactions: 24
  turnover: 42.63
- date: 2024-05-31
  currency: PLN
  open: 704.0
  high: 704.0
  low: 700.0
  close: 700.0
  volume: 24
  number_of_transactions: 8
  turnover: 16.83
- date: 2024-06-03
  currency: PLN
  open: 700.0
  high: 700.0
  low: 682.0
  close: 700.0
  volume: 64
  number_of_transactions: 14
  turnover: 44.72
- date: 2024-06-04
  currency: PLN
  open: 692.0
  high: 700.0
  low: 692.0
  close: 700.0
  volume: 14
  number_of_transactions: 5
  turnover: 9.79
- date: 2024-06-05
  currency: PLN
  open: 700.0
  high: 700.0
  low: 698.0
  close: 698.0
  volume: 17
  number_of_transactions: 3
  turnover: 11.88
- date: 2024-06-06
  currency: PLN
  open: 700.0
  high: 700.0
  low: 690.0
  close: 698.0
  volume: 18
  number_of_transactions: 8
  turnover: 12.57
- date: 2024-06-07
  currency: PLN
  open: 700.0
  high: 700.0
  low: 696.0
  close: 698.0
  volume: 56
  number_of_transactions: 11
  turnover: 39.12
- date: 2024-06-10
  currency: PLN
  open: 702.0
  high: 702.0
  low: 696.0
  close: 698.0
  volume: 17
  number_of_transactions: 9
  turnover: 11.87
- date: 2024-06-11
  currency: PLN
  open: 702.0
  high: 702.0
  low: 696.0
  close: 698.0
  volume: 30
  number_of_transactions: 11
  turnover: 20.92
- date: 2024-06-12
  currency: PLN
  open: 702.0
  high: 738.0
  low: 698.0
  close: 712.0
  volume: 325
  number_of_transactions: 37
  turnover: 230.51
- date: 2024-06-13
  currency: PLN
  open: 700.0
  high: 710.0
  low: 694.0
  close: 698.0
  volume: 55
  number_of_transactions: 16
  turnover: 38.79
- date: 2024-06-14
  currency: PLN
  open: 696.0
  high: 710.0
  low: 696.0
  close: 706.0
  volume: 43
  number_of_transactions: 13
  turnover: 30.33
- date: 2024-06-17
  currency: PLN
  open: 706.0
  high: 724.0
  low: 706.0
  close: 720.0
  volume: 505
  number_of_transactions: 38
  turnover: 361.86
- date: 2024-06-18
  currency: PLN
  open: 724.0
  high: 734.0
  low: 724.0
  close: 732.0
  volume: 264
  number_of_transactions: 33
  turnover: 192.48
- date: 2024-06-19
  currency: PLN
  open: 680.0
  high: 698.0
  low: 678.0
  close: 686.0
  volume: 125
  number_of_transactions: 45
  turnover: 85.87
- date: 2024-06-20
  currency: PLN
  open: 682.0
  high: 698.0
  low: 682.0
  close: 694.0
  volume: 36
  number_of_transactions: 18
  turnover: 24.74
- date: 2024-06-21
  currency: PLN
  open: 686.0
  high: 702.0
  low: 676.0
  close: 702.0
  volume: 131
  number_of_transactions: 32
  turnover: 90.6
- date: 2024-06-24
  currency: PLN
  open: 702.0
  high: 702.0
  low: 680.0
  close: 684.0
  volume: 58
  number_of_transactions: 15
  turnover: 39.84
- date: 2024-06-25
  currency: PLN
  open: 692.0
  high: 704.0
  low: 670.0
  close: 704.0
  volume: 107
  number_of_transactions: 26
  turnover: 73.96
- date: 2024-06-26
  currency: PLN
  open: 700.0
  high: 700.0
  low: 686.0
  close: 686.0
  volume: 31
  number_of_transactions: 13
  turnover: 21.55
- date: 2024-06-27
  currency: PLN
  open: 686.0
  high: 692.0
  low: 686.0
  close: 690.0
  volume: 9
  number_of_transactions: 4
  turnover: 6.2
- date: 2024-06-28
  currency: PLN
  open: 690.0
  high: 696.0
  low: 680.0
  close: 680.0
  volume: 34
  number_of_transactions: 10
  turnover: 23.19
- date: 2024-07-01
  currency: PLN
  open: 674.0
  high: 686.0
  low: 672.0
  close: 686.0
  volume: 20
  number_of_transactions: 10
  turnover: 13.51
- date: 2024-07-02
  currency: PLN
  open: 686.0
  high: 686.0
  low: 678.0
  close: 684.0
  volume: 82
  number_of_transactions: 11
  turnover: 56.2
- date: 2024-07-03
  currency: PLN
  open: 684.0
  high: 686.0
  low: 674.0
  close: 684.0
  volume: 37
  number_of_transactions: 20
  turnover: 25.18
- date: 2024-07-04
  currency: PLN
  open: 684.0
  high: 684.0
  low: 674.0
  close: 674.0
  volume: 33
  number_of_transactions: 13
  turnover: 22.4
- date: 2024-07-05
  currency: PLN
  open: 674.0
  high: 674.0
  low: 674.0
  close: 674.0
  volume: 14
  number_of_transactions: 6
  turnover: 9.44
- date: 2024-07-08
  currency: PLN
  open: 672.0
  high: 682.0
  low: 670.0
  close: 682.0
  volume: 59
  number_of_transactions: 15
  turnover: 39.95
- date: 2024-07-09
  currency: PLN
  open: 676.0
  high: 686.0
  low: 676.0
  close: 684.0
  volume: 8
  number_of_transactions: 7
  turnover: 5.46
- date: 2024-07-10
  currency: PLN
  open: 684.0
  high: 684.0
  low: 644.0
  close: 670.0
  volume: 257
  number_of_transactions: 40
  turnover: 171.73
- date: 2024-07-11
  currency: PLN
  open: 666.0
  high: 666.0
  low: 666.0
  close: 666.0
  volume: 21
  number_of_transactions: 6
  turnover: 13.99
- date: 2024-07-12
  currency: PLN
  open: 666.0
  high: 666.0
  low: 652.0
  close: 652.0
  volume: 40
  number_of_transactions: 16
  turnover: 26.31
- date: 2024-07-15
  currency: PLN
  open: 660.0
  high: 672.0
  low: 654.0
  close: 666.0
  volume: 54
  number_of_transactions: 14
  turnover: 35.99
- date: 2024-07-16
  currency: PLN
  open: 668.0
  high: 668.0
  low: 612.0
  close: 630.0
  volume: 514
  number_of_transactions: 79
  turnover: 321.46
- date: 2024-07-17
  currency: PLN
  open: 630.0
  high: 634.0
  low: 624.0
  close: 626.0
  volume: 51
  number_of_transactions: 20
  turnover: 32.01
- date: 2024-07-18
  currency: PLN
  open: 628.0
  high: 630.0
  low: 626.0
  close: 630.0
  volume: 106
  number_of_transactions: 17
  turnover: 66.64
- date: 2024-07-19
  currency: PLN
  open: 630.0
  high: 636.0
  low: 624.0
  close: 628.0
  volume: 81
  number_of_transactions: 17
  turnover: 50.84
- date: 2024-07-22
  currency: PLN
  open: 630.0
  high: 634.0
  low: 624.0
  close: 630.0
  volume: 19
  number_of_transactions: 9
  turnover: 11.99
- date: 2024-07-23
  currency: PLN
  open: 636.0
  high: 636.0
  low: 628.0
  close: 630.0
  volume: 28
  number_of_transactions: 10
  turnover: 17.62
- date: 2024-07-24
  currency: PLN
  open: 632.0
  high: 632.0
  low: 626.0
  close: 626.0
  volume: 47
  number_of_transactions: 10
  turnover: 29.68
- date: 2024-07-25
  currency: PLN
  open: 634.0
  high: 634.0
  low: 620.0
  close: 620.0
  volume: 43
  number_of_transactions: 16
  turnover: 26.79
- date: 2024-07-26
  currency: PLN
  open: 622.0
  high: 622.0
  low: 622.0
  close: 622.0
  volume: 8
  number_of_transactions: 3
  turnover: 4.98
- date: 2024-07-29
  currency: PLN
  open: 622.0
  high: 622.0
  low: 622.0
  close: 622.0
  volume: 9
  number_of_transactions: 6
  turnover: 5.6
- date: 2024-07-30
  currency: PLN
  open: 626.0
  high: 626.0
  low: 612.0
  close: 612.0
  volume: 29
  number_of_transactions: 12
  turnover: 17.86
- date: 2024-07-31
  currency: PLN
  open: 620.0
  high: 632.0
  low: 620.0
  close: 630.0
  volume: 34
  number_of_transactions: 13
  turnover: 21.27
- date: 2024-08-01
  currency: PLN
  open: 630.0
  high: 632.0
  low: 630.0
  close: 632.0
  volume: 11
  number_of_transactions: 4
  turnover: 6.94
- date: 2024-08-02
  currency: PLN
  open: 614.0
  high: 620.0
  low: 612.0
  close: 612.0
  volume: 16
  number_of_transactions: 11
  turnover: 9.86
- date: 2024-08-05
  currency: PLN
  open: 612.0
  high: 612.0
  low: 562.0
  close: 580.0
  volume: 297
  number_of_transactions: 64
  turnover: 174.62
- date: 2024-08-06
  currency: PLN
  open: 598.0
  high: 602.0
  low: 592.0
  close: 602.0
  volume: 95
  number_of_transactions: 21
  turnover: 56.84
- date: 2024-08-07
  currency: PLN
  open: 592.0
  high: 594.0
  low: 574.0
  close: 594.0
  volume: 75
  number_of_transactions: 19
  turnover: 43.86
- date: 2024-08-08
  currency: PLN
  open: 578.0
  high: 594.0
  low: 574.0
  close: 594.0
  volume: 22
  number_of_transactions: 9
  turnover: 12.86
- date: 2024-08-09
  currency: PLN
  open: 594.0
  high: 596.0
  low: 576.0
  close: 596.0
  volume: 58
  number_of_transactions: 16
  turnover: 33.89
- date: 2024-08-12
  currency: PLN
  open: 596.0
  high: 604.0
  low: 596.0
  close: 604.0
  volume: 15
  number_of_transactions: 8
  turnover: 8.99
- date: 2024-08-13
  currency: PLN
  open: 606.0
  high: 610.0
  low: 604.0
  close: 610.0
  volume: 26
  number_of_transactions: 12
  turnover: 15.84
- date: 2024-08-14
  currency: PLN
  open: 610.0
  high: 614.0
  low: 580.0
  close: 590.0
  volume: 145
  number_of_transactions: 33
  turnover: 86.12
- date: 2024-08-16
  currency: PLN
  open: 596.0
  high: 596.0
  low: 576.0
  close: 578.0
  volume: 191
  number_of_transactions: 34
  turnover: 110.6
- date: 2024-08-19
  currency: PLN
  open: 586.0
  high: 586.0
  low: 580.0
  close: 582.0
  volume: 31
  number_of_transactions: 7
  turnover: 17.99
- date: 2024-08-20
  currency: PLN
  open: 584.0
  high: 584.0
  low: 570.0
  close: 574.0
  volume: 59
  number_of_transactions: 12
  turnover: 34.05
- date: 2024-08-21
  currency: PLN
  open: 572.0
  high: 582.0
  low: 570.0
  close: 570.0
  volume: 96
  number_of_transactions: 24
  turnover: 54.93
- date: 2024-08-22
  currency: PLN
  open: 570.0
  high: 584.0
  low: 570.0
  close: 578.0
  volume: 15
  number_of_transactions: 6
  turnover: 8.67
- date: 2024-08-23
  currency: PLN
  open: 582.0
  high: 582.0
  low: 570.0
  close: 570.0
  volume: 13
  number_of_transactions: 5
  turnover: 7.45
- date: 2024-08-26
  currency: PLN
  open: 570.0
  high: 572.0
  low: 568.0
  close: 570.0
  volume: 549
  number_of_transactions: 38
  turnover: 312.39
- date: 2024-08-27
  currency: PLN
  open: 574.0
  high: 578.0
  low: 572.0
  close: 572.0
  volume: 51
  number_of_transactions: 14
  turnover: 29.38
- date: 2024-08-28
  currency: PLN
  open: 572.0
  high: 574.0
  low: 572.0
  close: 574.0
  volume: 3
  number_of_transactions: 2
  turnover: 1.72
- date: 2024-08-29
  currency: PLN
  open: 580.0
  high: 586.0
  low: 580.0
  close: 586.0
  volume: 30
  number_of_transactions: 10
  turnover: 17.52
- date: 2024-08-30
  currency: PLN
  open: 586.0
  high: 586.0
  low: 586.0
  close: 586.0
  volume: 20
  number_of_transactions: 4
  turnover: 11.72
- date: 2024-09-02
  currency: PLN
  open: 582.0
  high: 616.0
  low: 582.0
  close: 600.0
  volume: 93
  number_of_transactions: 21
  turnover: 55.34
- date: 2024-09-03
  currency: PLN
  open: 606.0
  high: 608.0
  low: 606.0
  close: 606.0
  volume: 32
  number_of_transactions: 9
  turnover: 19.44
- date: 2024-09-04
  currency: PLN
  open: 620.0
  high: 626.0
  low: 608.0
  close: 618.0
  volume: 96
  number_of_transactions: 21
  turnover: 59.28
- date: 2024-09-05
  currency: PLN
  open: 620.0
  high: 628.0
  low: 610.0
  close: 628.0
  volume: 135
  number_of_transactions: 25
  turnover: 84.35
- date: 2024-09-06
  currency: PLN
  open: 630.0
  high: 638.0
  low: 628.0
  close: 634.0
  volume: 70
  number_of_transactions: 26
  turnover: 44.38
- date: 2024-09-09
  currency: PLN
  open: 610.0
  high: 630.0
  low: 610.0
  close: 626.0
  volume: 225
  number_of_transactions: 23
  turnover: 140.9
- date: 2024-09-10
  currency: PLN
  open: 636.0
  high: 644.0
  low: 632.0
  close: 644.0
  volume: 128
  number_of_transactions: 31
  turnover: 81.86
- date: 2024-09-11
  currency: PLN
  open: 650.0
  high: 660.0
  low: 650.0
  close: 660.0
  volume: 547
  number_of_transactions: 50
  turnover: 359.15
- date: 2024-09-12
  currency: PLN
  open: 664.0
  high: 680.0
  low: 650.0
  close: 656.0
  volume: 51
  number_of_transactions: 21
  turnover: 34.04
- date: 2024-09-13
  currency: PLN
  open: 648.0
  high: 648.0
  low: 644.0
  close: 644.0
  volume: 29
  number_of_transactions: 8
  turnover: 18.76
- date: 2024-09-16
  currency: PLN
  open: 644.0
  high: 644.0
  low: 640.0
  close: 642.0
  volume: 17
  number_of_transactions: 4
  turnover: 10.9
- date: 2024-09-17
  currency: PLN
  open: 652.0
  high: 652.0
  low: 640.0
  close: 640.0
  volume: 7
  number_of_transactions: 2
  turnover: 4.49
- date: 2024-09-18
  currency: PLN
  open: 650.0
  high: 650.0
  low: 650.0
  close: 650.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.65
- date: 2024-09-19
  currency: PLN
  open: 642.0
  high: 644.0
  low: 642.0
  close: 642.0
  volume: 7
  number_of_transactions: 5
  turnover: 4.5
- date: 2024-09-20
  currency: PLN
  open: 640.0
  high: 650.0
  low: 640.0
  close: 640.0
  volume: 39
  number_of_transactions: 10
  turnover: 25.06
- date: 2024-09-23
  currency: PLN
  open: 654.0
  high: 654.0
  low: 654.0
  close: 654.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.65
- date: 2024-09-24
  currency: PLN
  open: 646.0
  high: 658.0
  low: 642.0
  close: 650.0
  volume: 10
  number_of_transactions: 5
  turnover: 6.5
- date: 2024-09-25
  currency: PLN
  open: 648.0
  high: 662.0
  low: 642.0
  close: 642.0
  volume: 86
  number_of_transactions: 8
  turnover: 56.54
- date: 2024-09-26
  currency: PLN
  open: 652.0
  high: 652.0
  low: 636.0
  close: 636.0
  volume: 22
  number_of_transactions: 10
  turnover: 14.2
- date: 2024-09-27
  currency: PLN
  open: 640.0
  high: 640.0
  low: 636.0
  close: 636.0
  volume: 15
  number_of_transactions: 5
  turnover: 9.55
- date: 2024-09-30
  currency: PLN
  open: 636.0
  high: 636.0
  low: 632.0
  close: 632.0
  volume: 27
  number_of_transactions: 6
  turnover: 17.12
- date: 2024-10-01
  currency: PLN
  open: 632.0
  high: 632.0
  low: 630.0
  close: 630.0
  volume: 87
  number_of_transactions: 8
  turnover: 54.89
- date: 2024-10-02
  currency: PLN
  open: 624.0
  high: 630.0
  low: 612.0
  close: 630.0
  volume: 32
  number_of_transactions: 17
  turnover: 19.91
- date: 2024-10-03
  currency: PLN
  open: 622.0
  high: 636.0
  low: 622.0
  close: 634.0
  volume: 14
  number_of_transactions: 6
  turnover: 8.85
- date: 2024-10-04
  currency: PLN
  open: 634.0
  high: 648.0
  low: 622.0
  close: 646.0
  volume: 20
  number_of_transactions: 8
  turnover: 12.78
- date: 2024-10-07
  currency: PLN
  open: 650.0
  high: 650.0
  low: 628.0
  close: 628.0
  volume: 26
  number_of_transactions: 11
  turnover: 16.69
- date: 2024-10-08
  currency: PLN
  open: 640.0
  high: 640.0
  low: 640.0
  close: 640.0
  volume: 3
  number_of_transactions: 2
  turnover: 1.92
- date: 2024-10-09
  currency: PLN
  open: 650.0
  high: 650.0
  low: 640.0
  close: 640.0
  volume: 4
  number_of_transactions: 3
  turnover: 2.58
- date: 2024-10-10
  currency: PLN
  open: 646.0
  high: 646.0
  low: 624.0
  close: 624.0
  volume: 30
  number_of_transactions: 9
  turnover: 18.8
- date: 2024-10-11
  currency: PLN
  open: 624.0
  high: 638.0
  low: 624.0
  close: 626.0
  volume: 10
  number_of_transactions: 8
  turnover: 6.29
- date: 2024-10-14
  currency: PLN
  open: 626.0
  high: 636.0
  low: 612.0
  close: 612.0
  volume: 78
  number_of_transactions: 19
  turnover: 48.1
- date: 2024-10-15
  currency: PLN
  open: 612.0
  high: 634.0
  low: 610.0
  close: 632.0
  volume: 21
  number_of_transactions: 10
  turnover: 13.13
- date: 2024-10-16
  currency: PLN
  open: 632.0
  high: 632.0
  low: 612.0
  close: 624.0
  volume: 41
  number_of_transactions: 15
  turnover: 25.36
- date: 2024-10-17
  currency: PLN
  open: 618.0
  high: 618.0
  low: 618.0
  close: 618.0
  volume: 2
  number_of_transactions: 2
  turnover: 1.24
- date: 2024-10-18
  currency: PLN
  open: 624.0
  high: 624.0
  low: 616.0
  close: 616.0
  volume: 15
  number_of_transactions: 7
  turnover: 9.26
- date: 2024-10-21
  currency: PLN
  open: 616.0
  high: 620.0
  low: 604.0
  close: 604.0
  volume: 46
  number_of_transactions: 7
  turnover: 28.29
- date: 2024-10-22
  currency: PLN
  open: 606.0
  high: 612.0
  low: 604.0
  close: 612.0
  volume: 27
  number_of_transactions: 11
  turnover: 16.41
- date: 2024-10-23
  currency: PLN
  open: 606.0
  high: 614.0
  low: 602.0
  close: 604.0
  volume: 22
  number_of_transactions: 10
  turnover: 13.35
- date: 2024-10-24
  currency: PLN
  open: 610.0
  high: 610.0
  low: 600.0
  close: 600.0
  volume: 37
  number_of_transactions: 12
  turnover: 22.27
- date: 2024-10-25
  currency: PLN
  open: 600.0
  high: 600.0
  low: 588.0
  close: 590.0
  volume: 38
  number_of_transactions: 11
  turnover: 22.45
- date: 2024-10-28
  currency: PLN
  open: 578.0
  high: 592.0
  low: 578.0
  close: 592.0
  volume: 128
  number_of_transactions: 21
  turnover: 74.2
- date: 2024-10-29
  currency: PLN
  open: 594.0
  high: 600.0
  low: 588.0
  close: 600.0
  volume: 28
  number_of_transactions: 8
  turnover: 16.75
- date: 2024-10-30
  currency: PLN
  open: 602.0
  high: 602.0
  low: 600.0
  close: 600.0
  volume: 6
  number_of_transactions: 4
  turnover: 3.61
- date: 2024-10-31
  currency: PLN
  open: 600.0
  high: 610.0
  low: 600.0
  close: 610.0
  volume: 23
  number_of_transactions: 6
  turnover: 13.9
- date: 2024-11-04
  currency: PLN
  open: 614.0
  high: 614.0
  low: 598.0
  close: 608.0
  volume: 43
  number_of_transactions: 10
  turnover: 26.2
- date: 2024-11-05
  currency: PLN
  open: 608.0
  high: 608.0
  low: 606.0
  close: 606.0
  volume: 5
  number_of_transactions: 4
  turnover: 3.03
- date: 2024-11-06
  currency: PLN
  open: 608.0
  high: 610.0
  low: 602.0
  close: 602.0
  volume: 8
  number_of_transactions: 4
  turnover: 4.86
- date: 2024-11-07
  currency: PLN
  open: 608.0
  high: 610.0
  low: 608.0
  close: 610.0
  volume: 9
  number_of_transactions: 4
  turnover: 5.49
- date: 2024-11-08
  currency: PLN
  open: 606.0
  high: 610.0
  low: 584.0
  close: 594.0
  volume: 123
  number_of_transactions: 25
  turnover: 73.0
- date: 2024-11-12
  currency: PLN
  open: 594.0
  high: 604.0
  low: 592.0
  close: 592.0
  volume: 38
  number_of_transactions: 13
  turnover: 22.64
- date: 2024-11-13
  currency: PLN
  open: 590.0
  high: 600.0
  low: 590.0
  close: 600.0
  volume: 11
  number_of_transactions: 7
  turnover: 6.59
- date: 2024-11-14
  currency: PLN
  open: 590.0
  high: 608.0
  low: 582.0
  close: 596.0
  volume: 25
  number_of_transactions: 11
  turnover: 14.86
- date: 2024-11-15
  currency: PLN
  open: 600.0
  high: 606.0
  low: 594.0
  close: 600.0
  volume: 8
  number_of_transactions: 6
  turnover: 4.81
- date: 2024-11-18
  currency: PLN
  open: 600.0
  high: 600.0
  low: 600.0
  close: 600.0
  volume: 4
  number_of_transactions: 2
  turnover: 2.4
- date: 2024-11-19
  currency: PLN
  open: 600.0
  high: 600.0
  low: 584.0
  close: 584.0
  volume: 6
  number_of_transactions: 6
  turnover: 3.55
- date: 2024-11-20
  currency: PLN
  open: 592.0
  high: 600.0
  low: 592.0
  close: 598.0
  volume: 16
  number_of_transactions: 7
  turnover: 9.54
- date: 2024-11-21
  currency: PLN
  open: 598.0
  high: 610.0
  low: 596.0
  close: 610.0
  volume: 28
  number_of_transactions: 12
  turnover: 16.88
- date: 2024-11-22
  currency: PLN
  open: 610.0
  high: 610.0
  low: 600.0
  close: 606.0
  volume: 16
  number_of_transactions: 8
  turnover: 9.69
- date: 2024-11-25
  currency: PLN
  open: 606.0
  high: 606.0
  low: 606.0
  close: 606.0
  volume: 31
  number_of_transactions: 7
  turnover: 18.79
- date: 2024-11-26
  currency: PLN
  open: 606.0
  high: 608.0
  low: 600.0
  close: 608.0
  volume: 21
  number_of_transactions: 7
  turnover: 12.73
- date: 2024-11-27
  currency: PLN
  open: 600.0
  high: 608.0
  low: 600.0
  close: 608.0
  volume: 43
  number_of_transactions: 6
  turnover: 25.81
- date: 2024-11-28
  currency: PLN
  open: 600.0
  high: 606.0
  low: 600.0
  close: 606.0
  volume: 2
  number_of_transactions: 2
  turnover: 1.21
- date: 2024-11-29
  currency: PLN
  open: 600.0
  high: 606.0
  low: 598.0
  close: 606.0
  volume: 7
  number_of_transactions: 5
  turnover: 4.22
- date: 2024-12-02
  currency: PLN
  open: 602.0
  high: 608.0
  low: 598.0
  close: 608.0
  volume: 34
  number_of_transactions: 10
  turnover: 20.56
- date: 2024-12-03
  currency: PLN
  open: 610.0
  high: 610.0
  low: 600.0
  close: 608.0
  volume: 8
  number_of_transactions: 7
  turnover: 4.87
- date: 2024-12-04
  currency: PLN
  open: 608.0
  high: 608.0
  low: 602.0
  close: 608.0
  volume: 12
  number_of_transactions: 10
  turnover: 7.28
- date: 2024-12-05
  currency: PLN
  open: 610.0
  high: 620.0
  low: 610.0
  close: 610.0
  volume: 29
  number_of_transactions: 11
  turnover: 17.74
- date: 2024-12-06
  currency: PLN
  open: 612.0
  high: 612.0
  low: 604.0
  close: 604.0
  volume: 97
  number_of_transactions: 6
  turnover: 59.31
- date: 2024-12-09
  currency: PLN
  open: 620.0
  high: 680.0
  low: 620.0
  close: 674.0
  volume: 310
  number_of_transactions: 30
  turnover: 197.02
- date: 2024-12-10
  currency: PLN
  open: 674.0
  high: 674.0
  low: 646.0
  close: 652.0
  volume: 42
  number_of_transactions: 22
  turnover: 27.76
- date: 2024-12-11
  currency: PLN
  open: 652.0
  high: 652.0
  low: 636.0
  close: 636.0
  volume: 27
  number_of_transactions: 11
  turnover: 17.35
- date: 2024-12-12
  currency: PLN
  open: 630.0
  high: 636.0
  low: 612.0
  close: 612.0
  volume: 60
  number_of_transactions: 15
  turnover: 37.2
- date: 2024-12-13
  currency: PLN
  open: 612.0
  high: 616.0
  low: 612.0
  close: 616.0
  volume: 7
  number_of_transactions: 4
  turnover: 4.3
- date: 2024-12-16
  currency: PLN
  open: 614.0
  high: 616.0
  low: 612.0
  close: 616.0
  volume: 22
  number_of_transactions: 11
  turnover: 13.52
- date: 2024-12-17
  currency: PLN
  open: 614.0
  high: 628.0
  low: 612.0
  close: 628.0
  volume: 39
  number_of_transactions: 11
  turnover: 24.14
- date: 2024-12-18
  currency: PLN
  open: 624.0
  high: 628.0
  low: 618.0
  close: 618.0
  volume: 50
  number_of_transactions: 5
  turnover: 31.38
- date: 2024-12-19
  currency: PLN
  open: 614.0
  high: 624.0
  low: 614.0
  close: 624.0
  volume: 12
  number_of_transactions: 3
  turnover: 7.38
- date: 2024-12-20
  currency: PLN
  open: 616.0
  high: 620.0
  low: 614.0
  close: 614.0
  volume: 46
  number_of_transactions: 11
  turnover: 28.36
- date: 2024-12-23
  currency: PLN
  open: 614.0
  high: 624.0
  low: 608.0
  close: 608.0
  volume: 59
  number_of_transactions: 17
  turnover: 36.19
- date: 2024-12-27
  currency: PLN
  open: 604.0
  high: 608.0
  low: 604.0
  close: 606.0
  volume: 57
  number_of_transactions: 16
  turnover: 34.52
- date: 2024-12-30
  currency: PLN
  open: 604.0
  high: 606.0
  low: 602.0
  close: 602.0
  volume: 46
  number_of_transactions: 18
  turnover: 27.74
- date: 2025-01-02
  currency: PLN
  open: 602.0
  high: 610.0
  low: 594.0
  close: 608.0
  volume: 195
  number_of_transactions: 39
  turnover: 117.2
- date: 2025-01-03
  currency: PLN
  open: 600.0
  high: 600.0
  low: 590.0
  close: 590.0
  volume: 416
  number_of_transactions: 52
  turnover: 247.62
- date: 2025-01-07
  currency: PLN
  open: 602.0
  high: 602.0
  low: 592.0
  close: 600.0
  volume: 42
  number_of_transactions: 19
  turnover: 25.17
- date: 2025-01-08
  currency: PLN
  open: 600.0
  high: 600.0
  low: 594.0
  close: 600.0
  volume: 52
  number_of_transactions: 18
  turnover: 31.08
- date: 2025-01-09
  currency: PLN
  open: 602.0
  high: 602.0
  low: 594.0
  close: 602.0
  volume: 16
  number_of_transactions: 11
  turnover: 9.58
- date: 2025-01-10
  currency: PLN
  open: 602.0
  high: 604.0
  low: 600.0
  close: 604.0
  volume: 14
  number_of_transactions: 8
  turnover: 8.43
- date: 2025-01-13
  currency: PLN
  open: 604.0
  high: 608.0
  low: 604.0
  close: 608.0
  volume: 8
  number_of_transactions: 6
  turnover: 4.85
- date: 2025-01-14
  currency: PLN
  open: 598.0
  high: 620.0
  low: 598.0
  close: 620.0
  volume: 111
  number_of_transactions: 19
  turnover: 68.3
- date: 2025-01-15
  currency: PLN
  open: 620.0
  high: 620.0
  low: 610.0
  close: 610.0
  volume: 7
  number_of_transactions: 5
  turnover: 4.29
- date: 2025-01-16
  currency: PLN
  open: 616.0
  high: 620.0
  low: 610.0
  close: 620.0
  volume: 12
  number_of_transactions: 6
  turnover: 7.41
- date: 2025-01-17
  currency: PLN
  open: 608.0
  high: 608.0
  low: 602.0
  close: 606.0
  volume: 11
  number_of_transactions: 4
  turnover: 6.65
- date: 2025-01-20
  currency: PLN
  open: 610.0
  high: 618.0
  low: 610.0
  close: 614.0
  volume: 22
  number_of_transactions: 12
  turnover: 13.48
- date: 2025-01-21
  currency: PLN
  open: 612.0
  high: 612.0
  low: 598.0
  close: 606.0
  volume: 78
  number_of_transactions: 17
  turnover: 46.86
- date: 2025-01-22
  currency: PLN
  open: 608.0
  high: 608.0
  low: 602.0
  close: 608.0
  volume: 5
  number_of_transactions: 3
  turnover: 3.03
- date: 2025-01-23
  currency: PLN
  open: 606.0
  high: 606.0
  low: 594.0
  close: 602.0
  volume: 58
  number_of_transactions: 21
  turnover: 34.85
- date: 2025-01-24
  currency: PLN
  open: 602.0
  high: 606.0
  low: 600.0
  close: 600.0
  volume: 22
  number_of_transactions: 10
  turnover: 13.24
- date: 2025-01-27
  currency: PLN
  open: 606.0
  high: 606.0
  low: 598.0
  close: 598.0
  volume: 8080
  number_of_transactions: 13
  turnover: 4848.02
- date: 2025-01-28
  currency: PLN
  open: 602.0
  high: 610.0
  low: 602.0
  close: 602.0
  volume: 118
  number_of_transactions: 23
  turnover: 71.75
- date: 2025-01-29
  currency: PLN
  open: 608.0
  high: 616.0
  low: 608.0
  close: 616.0
  volume: 37
  number_of_transactions: 14
  turnover: 22.64
- date: 2025-01-30
  currency: PLN
  open: 614.0
  high: 614.0
  low: 592.0
  close: 606.0
  volume: 103
  number_of_transactions: 33
  turnover: 61.97
- date: 2025-01-31
  currency: PLN
  open: 610.0
  high: 612.0
  low: 600.0
  close: 610.0
  volume: 9
  number_of_transactions: 8
  turnover: 5.45
- date: 2025-02-03
  currency: PLN
  open: 616.0
  high: 616.0
  low: 600.0
  close: 616.0
  volume: 26
  number_of_transactions: 17
  turnover: 15.88
- date: 2025-02-04
  currency: PLN
  open: 614.0
  high: 614.0
  low: 612.0
  close: 612.0
  volume: 3
  number_of_transactions: 3
  turnover: 1.84
- date: 2025-02-05
  currency: PLN
  open: 612.0
  high: 620.0
  low: 612.0
  close: 614.0
  volume: 16
  number_of_transactions: 7
  turnover: 9.84
- date: 2025-02-06
  currency: PLN
  open: 612.0
  high: 618.0
  low: 612.0
  close: 618.0
  volume: 17
  number_of_transactions: 5
  turnover: 10.41
- date: 2025-02-07
  currency: PLN
  open: 618.0
  high: 624.0
  low: 618.0
  close: 624.0
  volume: 73
  number_of_transactions: 18
  turnover: 45.35
- date: 2025-02-10
  currency: PLN
  open: 624.0
  high: 630.0
  low: 624.0
  close: 630.0
  volume: 59
  number_of_transactions: 17
  turnover: 37.12
- date: 2025-02-11
  currency: PLN
  open: 630.0
  high: 630.0
  low: 618.0
  close: 630.0
  volume: 29
  number_of_transactions: 12
  turnover: 18.1
- date: 2025-02-12
  currency: PLN
  open: 630.0
  high: 630.0
  low: 626.0
  close: 626.0
  volume: 31
  number_of_transactions: 6
  turnover: 19.43
- date: 2025-02-13
  currency: PLN
  open: 630.0
  high: 630.0
  low: 618.0
  close: 630.0
  volume: 55
  number_of_transactions: 17
  turnover: 34.26
- date: 2025-02-14
  currency: PLN
  open: 626.0
  high: 628.0
  low: 622.0
  close: 622.0
  volume: 18
  number_of_transactions: 8
  turnover: 11.25
- date: 2025-02-17
  currency: PLN
  open: 628.0
  high: 640.0
  low: 628.0
  close: 640.0
  volume: 87
  number_of_transactions: 21
  turnover: 55.45
- date: 2025-02-18
  currency: PLN
  open: 650.0
  high: 650.0
  low: 622.0
  close: 640.0
  volume: 43
  number_of_transactions: 15
  turnover: 27.7
- date: 2025-02-19
  currency: PLN
  open: 640.0
  high: 688.0
  low: 632.0
  close: 632.0
  volume: 364
  number_of_transactions: 74
  turnover: 237.96
- date: 2025-02-20
  currency: PLN
  open: 646.0
  high: 646.0
  low: 630.0
  close: 644.0
  volume: 5
  number_of_transactions: 3
  turnover: 3.18
- date: 2025-02-21
  currency: PLN
  open: 644.0
  high: 646.0
  low: 628.0
  close: 646.0
  volume: 5
  number_of_transactions: 5
  turnover: 3.21
- date: 2025-02-24
  currency: PLN
  open: 634.0
  high: 646.0
  low: 634.0
  close: 636.0
  volume: 13
  number_of_transactions: 7
  turnover: 8.27
- date: 2025-02-25
  currency: PLN
  open: 640.0
  high: 640.0
  low: 626.0
  close: 626.0
  volume: 22
  number_of_transactions: 10
  turnover: 13.86
- date: 2025-02-26
  currency: PLN
  open: 626.0
  high: 636.0
  low: 626.0
  close: 628.0
  volume: 12
  number_of_transactions: 5
  turnover: 7.55
- date: 2025-02-27
  currency: PLN
  open: 628.0
  high: 642.0
  low: 628.0
  close: 642.0
  volume: 19
  number_of_transactions: 7
  turnover: 12.13
- date: 2025-02-28
  currency: PLN
  open: 648.0
  high: 650.0
  low: 648.0
  close: 650.0
  volume: 16
  number_of_transactions: 8
  turnover: 10.38
- date: 2025-03-03
  currency: PLN
  open: 650.0
  high: 650.0
  low: 642.0
  close: 642.0
  volume: 28
  number_of_transactions: 8
  turnover: 18.15
- date: 2025-03-04
  currency: PLN
  open: 642.0
  high: 660.0
  low: 640.0
  close: 658.0
  volume: 52
  number_of_transactions: 20
  turnover: 33.83
- date: 2025-03-05
  currency: PLN
  open: 660.0
  high: 670.0
  low: 660.0
  close: 666.0
  volume: 45
  number_of_transactions: 13
  turnover: 29.87
- date: 2025-03-06
  currency: PLN
  open: 668.0
  high: 668.0
  low: 642.0
  close: 646.0
  volume: 82
  number_of_transactions: 15
  turnover: 53.11
- date: 2025-03-07
  currency: PLN
  open: 644.0
  high: 646.0
  low: 644.0
  close: 646.0
  volume: 6
  number_of_transactions: 4
  turnover: 3.87
- date: 2025-03-10
  currency: PLN
  open: 644.0
  high: 644.0
  low: 632.0
  close: 632.0
  volume: 21
  number_of_transactions: 9
  turnover: 13.48
- date: 2025-03-11
  currency: PLN
  open: 638.0
  high: 642.0
  low: 630.0
  close: 630.0
  volume: 59
  number_of_transactions: 17
  turnover: 37.28
- date: 2025-03-12
  currency: PLN
  open: 640.0
  high: 660.0
  low: 640.0
  close: 658.0
  volume: 64
  number_of_transactions: 19
  turnover: 41.44
- date: 2025-03-13
  currency: PLN
  open: 658.0
  high: 670.0
  low: 658.0
  close: 660.0
  volume: 88
  number_of_transactions: 22
  turnover: 58.61
- date: 2025-03-14
  currency: PLN
  open: 670.0
  high: 672.0
  low: 670.0
  close: 670.0
  volume: 9
  number_of_transactions: 5
  turnover: 6.03
- date: 2025-03-17
  currency: PLN
  open: 670.0
  high: 670.0
  low: 668.0
  close: 668.0
  volume: 22
  number_of_transactions: 9
  turnover: 14.7
- date: 2025-03-18
  currency: PLN
  open: 668.0
  high: 668.0
  low: 668.0
  close: 668.0
  volume: 7
  number_of_transactions: 3
  turnover: 4.68
- date: 2025-03-19
  currency: PLN
  open: 668.0
  high: 668.0
  low: 654.0
  close: 658.0
  volume: 51
  number_of_transactions: 14
  turnover: 33.81
- date: 2025-03-20
  currency: PLN
  open: 664.0
  high: 664.0
  low: 642.0
  close: 656.0
  volume: 37
  number_of_transactions: 16
  turnover: 24.15
- date: 2025-03-21
  currency: PLN
  open: 656.0
  high: 656.0
  low: 652.0
  close: 652.0
  volume: 83
  number_of_transactions: 6
  turnover: 54.43
- date: 2025-03-24
  currency: PLN
  open: 660.0
  high: 660.0
  low: 646.0
  close: 650.0
  volume: 20
  number_of_transactions: 7
  turnover: 12.96
- date: 2025-03-25
  currency: PLN
  open: 650.0
  high: 678.0
  low: 650.0
  close: 664.0
  volume: 82
  number_of_transactions: 25
  turnover: 54.66
- date: 2025-03-26
  currency: PLN
  open: 660.0
  high: 660.0
  low: 646.0
  close: 648.0
  volume: 27
  number_of_transactions: 9
  turnover: 17.53
- date: 2025-03-27
  currency: PLN
  open: 648.0
  high: 648.0
  low: 644.0
  close: 644.0
  volume: 17
  number_of_transactions: 8
  turnover: 10.98
- date: 2025-03-28
  currency: PLN
  open: 648.0
  high: 650.0
  low: 642.0
  close: 642.0
  volume: 18
  number_of_transactions: 6
  turnover: 11.65
- date: 2025-03-31
  currency: PLN
  open: 642.0
  high: 642.0
  low: 622.0
  close: 634.0
  volume: 76
  number_of_transactions: 18
  turnover: 48.11
- date: 2025-04-01
  currency: PLN
  open: 624.0
  high: 636.0
  low: 622.0
  close: 630.0
  volume: 24
  number_of_transactions: 9
  turnover: 15.06
- date: 2025-04-02
  currency: PLN
  open: 630.0
  high: 634.0
  low: 620.0
  close: 634.0
  volume: 24
  number_of_transactions: 11
  turnover: 15.03
- date: 2025-04-03
  currency: PLN
  open: 638.0
  high: 648.0
  low: 630.0
  close: 630.0
  volume: 175
  number_of_transactions: 17
  turnover: 110.95
- date: 2025-04-04
  currency: PLN
  open: 630.0
  high: 650.0
  low: 630.0
  close: 630.0
  volume: 160
  number_of_transactions: 16
  turnover: 103.04
- date: 2025-04-07
  currency: PLN
  open: 626.0
  high: 626.0
  low: 610.0
  close: 626.0
  volume: 157
  number_of_transactions: 28
  turnover: 97.53
- date: 2025-04-08
  currency: PLN
  open: 632.0
  high: 638.0
  low: 632.0
  close: 638.0
  volume: 12
  number_of_transactions: 6
  turnover: 7.62
- date: 2025-04-09
  currency: PLN
  open: 620.0
  high: 620.0
  low: 590.0
  close: 606.0
  volume: 132
  number_of_transactions: 22
  turnover: 79.81
- date: 2025-04-10
  currency: PLN
  open: 614.0
  high: 634.0
  low: 610.0
  close: 624.0
  volume: 70
  number_of_transactions: 18
  turnover: 42.96
- date: 2025-04-11
  currency: PLN
  open: 624.0
  high: 624.0
  low: 624.0
  close: 624.0
  volume: 2
  number_of_transactions: 2
  turnover: 1.25
- date: 2025-04-14
  currency: PLN
  open: 624.0
  high: 624.0
  low: 616.0
  close: 620.0
  volume: 38
  number_of_transactions: 15
  turnover: 23.62
- date: 2025-04-15
  currency: PLN
  open: 626.0
  high: 630.0
  low: 626.0
  close: 630.0
  volume: 26
  number_of_transactions: 10
  turnover: 16.29
- date: 2025-04-16
  currency: PLN
  open: 628.0
  high: 630.0
  low: 628.0
  close: 630.0
  volume: 13
  number_of_transactions: 7
  turnover: 8.18
- date: 2025-04-17
  currency: PLN
  open: 626.0
  high: 626.0
  low: 620.0
  close: 620.0
  volume: 11
  number_of_transactions: 4
  turnover: 6.87
- date: 2025-04-22
  currency: PLN
  open: 622.0
  high: 622.0
  low: 610.0
  close: 610.0
  volume: 90
  number_of_transactions: 18
  turnover: 55.25
- date: 2025-04-23
  currency: PLN
  open: 610.0
  high: 620.0
  low: 610.0
  close: 620.0
  volume: 27
  number_of_transactions: 10
  turnover: 16.66
- date: 2025-04-24
  currency: PLN
  open: 620.0
  high: 628.0
  low: 614.0
  close: 628.0
  volume: 48
  number_of_transactions: 14
  turnover: 29.79
- date: 2025-04-25
  currency: PLN
  open: 640.0
  high: 640.0
  low: 622.0
  close: 638.0
  volume: 37
  number_of_transactions: 9
  turnover: 23.58
- date: 2025-04-28
  currency: PLN
  open: 620.0
  high: 630.0
  low: 620.0
  close: 630.0
  volume: 39
  number_of_transactions: 9
  turnover: 24.43
- date: 2025-04-29
  currency: PLN
  open: 630.0
  high: 644.0
  low: 624.0
  close: 644.0
  volume: 46
  number_of_transactions: 17
  turnover: 29.39
- date: 2025-04-30
  currency: PLN
  open: 626.0
  high: 638.0
  low: 622.0
  close: 624.0
  volume: 25
  number_of_transactions: 12
  turnover: 15.65
- date: 2025-05-02
  currency: PLN
  open: 622.0
  high: 632.0
  low: 620.0
  close: 622.0
  volume: 42
  number_of_transactions: 10
  turnover: 26.13
- date: 2025-05-05
  currency: PLN
  open: 622.0
  high: 632.0
  low: 622.0
  close: 632.0
  volume: 28
  number_of_transactions: 9
  turnover: 17.54
- date: 2025-05-06
  currency: PLN
  open: 632.0
  high: 632.0
  low: 630.0
  close: 630.0
  volume: 8
  number_of_transactions: 4
  turnover: 5.05
- date: 2025-05-07
  currency: PLN
  open: 622.0
  high: 622.0
  low: 620.0
  close: 622.0
  volume: 32
  number_of_transactions: 8
  turnover: 19.85
- date: 2025-05-08
  currency: PLN
  open: 622.0
  high: 630.0
  low: 622.0
  close: 630.0
  volume: 19
  number_of_transactions: 5
  turnover: 11.83
- date: 2025-05-09
  currency: PLN
  open: 630.0
  high: 630.0
  low: 620.0
  close: 630.0
  volume: 57
  number_of_transactions: 20
  turnover: 35.68
- date: 2025-05-12
  currency: PLN
  open: 624.0
  high: 640.0
  low: 624.0
  close: 640.0
  volume: 53
  number_of_transactions: 9
  turnover: 33.59
- date: 2025-05-13
  currency: PLN
  open: 630.0
  high: 632.0
  low: 630.0
  close: 630.0
  volume: 13
  number_of_transactions: 7
  turnover: 8.21
- date: 2025-05-14
  currency: PLN
  open: 630.0
  high: 630.0
  low: 630.0
  close: 630.0
  volume: 9
  number_of_transactions: 2
  turnover: 5.67
- date: 2025-05-15
  currency: PLN
  open: 634.0
  high: 634.0
  low: 630.0
  close: 630.0
  volume: 31
  number_of_transactions: 5
  turnover: 19.56
- date: 2025-05-16
  currency: PLN
  open: 630.0
  high: 648.0
  low: 630.0
  close: 646.0
  volume: 10
  number_of_transactions: 5
  turnover: 6.43
- date: 2025-05-19
  currency: PLN
  open: 648.0
  high: 650.0
  low: 646.0
  close: 650.0
  volume: 97
  number_of_transactions: 36
  turnover: 62.94
- date: 2025-05-20
  currency: PLN
  open: 654.0
  high: 654.0
  low: 634.0
  close: 648.0
  volume: 37
  number_of_transactions: 12
  turnover: 23.77
- date: 2025-05-21
  currency: PLN
  open: 654.0
  high: 654.0
  low: 622.0
  close: 630.0
  volume: 67
  number_of_transactions: 13
  turnover: 42.32
- date: 2025-05-22
  currency: PLN
  open: 638.0
  high: 638.0
  low: 638.0
  close: 638.0
  volume: 2
  number_of_transactions: 2
  turnover: 1.28
- date: 2025-05-23
  currency: PLN
  open: 634.0
  high: 634.0
  low: 616.0
  close: 630.0
  volume: 101
  number_of_transactions: 27
  turnover: 62.67
- date: 2025-05-26
  currency: PLN
  open: 634.0
  high: 636.0
  low: 630.0
  close: 636.0
  volume: 27
  number_of_transactions: 6
  turnover: 17.07
- date: 2025-05-27
  currency: PLN
  open: 630.0
  high: 632.0
  low: 630.0
  close: 632.0
  volume: 177
  number_of_transactions: 5
  turnover: 111.85
- date: 2025-05-28
  currency: PLN
  open: 634.0
  high: 636.0
  low: 632.0
  close: 636.0
  volume: 9
  number_of_transactions: 9
  turnover: 5.71
- date: 2025-05-29
  currency: PLN
  open: 630.0
  high: 638.0
  low: 630.0
  close: 630.0
  volume: 40
  number_of_transactions: 4
  turnover: 25.21
- date: 2025-05-30
  currency: PLN
  open: 636.0
  high: 638.0
  low: 630.0
  close: 636.0
  volume: 256
  number_of_transactions: 12
  turnover: 162.65
- date: 2025-06-02
  currency: PLN
  open: 630.0
  high: 634.0
  low: 630.0
  close: 630.0
  volume: 28
  number_of_transactions: 9
  turnover: 17.68
- date: 2025-06-03
  currency: PLN
  open: 636.0
  high: 638.0
  low: 636.0
  close: 636.0
  volume: 28
  number_of_transactions: 7
  turnover: 17.82
- date: 2025-06-04
  currency: PLN
  open: 630.0
  high: 634.0
  low: 630.0
  close: 634.0
  volume: 13
  number_of_transactions: 3
  turnover: 8.2
- date: 2025-06-05
  currency: PLN
  open: 638.0
  high: 640.0
  low: 630.0
  close: 640.0
  volume: 42
  number_of_transactions: 7
  turnover: 26.81
- date: 2025-06-06
  currency: PLN
  open: 646.0
  high: 656.0
  low: 640.0
  close: 656.0
  volume: 126
  number_of_transactions: 16
  turnover: 81.6
- date: 2025-06-09
  currency: PLN
  open: 644.0
  high: 648.0
  low: 644.0
  close: 648.0
  volume: 16
  number_of_transactions: 4
  turnover: 10.36
- date: 2025-06-10
  currency: PLN
  open: 656.0
  high: 656.0
  low: 644.0
  close: 644.0
  volume: 11
  number_of_transactions: 5
  turnover: 7.17
- date: 2025-06-11
  currency: PLN
  open: 656.0
  high: 656.0
  low: 656.0
  close: 656.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.66
- date: 2025-06-12
  currency: PLN
  open: 656.0
  high: 656.0
  low: 650.0
  close: 650.0
  volume: 49
  number_of_transactions: 12
  turnover: 31.9
- date: 2025-06-13
  currency: PLN
  open: 656.0
  high: 658.0
  low: 650.0
  close: 650.0
  volume: 39
  number_of_transactions: 11
  turnover: 25.49
- date: 2025-06-16
  currency: PLN
  open: 650.0
  high: 650.0
  low: 650.0
  close: 650.0
  volume: 4
  number_of_transactions: 1
  turnover: 2.6
- date: 2025-06-17
  currency: PLN
  open: 644.0
  high: 658.0
  low: 640.0
  close: 658.0
  volume: 52
  number_of_transactions: 10
  turnover: 33.9
- date: 2025-06-18
  currency: PLN
  open: 660.0
  high: 668.0
  low: 660.0
  close: 668.0
  volume: 56
  number_of_transactions: 13
  turnover: 37.12
- date: 2025-06-20
  currency: PLN
  open: 646.0
  high: 666.0
  low: 644.0
  close: 664.0
  volume: 42
  number_of_transactions: 13
  turnover: 27.65
- date: 2025-06-23
  currency: PLN
  open: 664.0
  high: 672.0
  low: 664.0
  close: 672.0
  volume: 314
  number_of_transactions: 26
  turnover: 210.38
- date: 2025-06-24
  currency: PLN
  open: 672.0
  high: 678.0
  low: 672.0
  close: 678.0
  volume: 101
  number_of_transactions: 18
  turnover: 68.31
- date: 2025-06-25
  currency: PLN
  open: 676.0
  high: 678.0
  low: 668.0
  close: 676.0
  volume: 44
  number_of_transactions: 13
  turnover: 29.56
- date: 2025-06-26
  currency: PLN
  open: 668.0
  high: 674.0
  low: 668.0
  close: 674.0
  volume: 5
  number_of_transactions: 3
  turnover: 3.35
- date: 2025-06-27
  currency: PLN
  open: 670.0
  high: 672.0
  low: 658.0
  close: 666.0
  volume: 44
  number_of_transactions: 14
  turnover: 29.28
- date: 2025-06-30
  currency: PLN
  open: 666.0
  high: 666.0
  low: 658.0
  close: 666.0
  volume: 18
  number_of_transactions: 8
  turnover: 11.9
- date: 2025-07-01
  currency: PLN
  open: 658.0
  high: 666.0
  low: 650.0
  close: 664.0
  volume: 53
  number_of_transactions: 13
  turnover: 35.02
- date: 2025-07-02
  currency: PLN
  open: 660.0
  high: 676.0
  low: 650.0
  close: 662.0
  volume: 533
  number_of_transactions: 30
  turnover: 355.29
- date: 2025-07-03
  currency: PLN
  open: 652.0
  high: 660.0
  low: 652.0
  close: 652.0
  volume: 38
  number_of_transactions: 7
  turnover: 24.79
- date: 2025-07-04
  currency: PLN
  open: 654.0
  high: 666.0
  low: 640.0
  close: 666.0
  volume: 64
  number_of_transactions: 19
  turnover: 41.98
- date: 2025-07-07
  currency: PLN
  open: 664.0
  high: 676.0
  low: 664.0
  close: 676.0
  volume: 105
  number_of_transactions: 16
  turnover: 70.38
- date: 2025-07-08
  currency: PLN
  open: 672.0
  high: 676.0
  low: 650.0
  close: 652.0
  volume: 77
  number_of_transactions: 14
  turnover: 50.93
- date: 2025-07-09
  currency: PLN
  open: 666.0
  high: 666.0
  low: 652.0
  close: 652.0
  volume: 37
  number_of_transactions: 11
  turnover: 24.16
- date: 2025-07-10
  currency: PLN
  open: 660.0
  high: 664.0
  low: 648.0
  close: 648.0
  volume: 6
  number_of_transactions: 5
  turnover: 3.95
- date: 2025-07-11
  currency: PLN
  open: 654.0
  high: 654.0
  low: 644.0
  close: 644.0
  volume: 3
  number_of_transactions: 3
  turnover: 1.95
- date: 2025-07-14
  currency: PLN
  open: 658.0
  high: 670.0
  low: 646.0
  close: 646.0
  volume: 14
  number_of_transactions: 5
  turnover: 9.26
- date: 2025-07-15
  currency: PLN
  open: 662.0
  high: 662.0
  low: 650.0
  close: 650.0
  volume: 12
  number_of_transactions: 5
  turnover: 7.92
- date: 2025-07-16
  currency: PLN
  open: 648.0
  high: 654.0
  low: 644.0
  close: 654.0
  volume: 8
  number_of_transactions: 8
  turnover: 5.21
- date: 2025-07-17
  currency: PLN
  open: 654.0
  high: 660.0
  low: 648.0
  close: 648.0
  volume: 20
  number_of_transactions: 8
  turnover: 13.12
- date: 2025-07-18
  currency: PLN
  open: 648.0
  high: 656.0
  low: 648.0
  close: 656.0
  volume: 13
  number_of_transactions: 9
  turnover: 8.5
- date: 2025-07-21
  currency: PLN
  open: 658.0
  high: 668.0
  low: 656.0
  close: 668.0
  volume: 33
  number_of_transactions: 10
  turnover: 21.99
- date: 2025-07-22
  currency: PLN
  open: 666.0
  high: 666.0
  low: 650.0
  close: 650.0
  volume: 10
  number_of_transactions: 5
  turnover: 6.59
- date: 2025-07-23
  currency: PLN
  open: 658.0
  high: 668.0
  low: 638.0
  close: 652.0
  volume: 120
  number_of_transactions: 32
  turnover: 77.64
- date: 2025-07-24
  currency: PLN
  open: 654.0
  high: 656.0
  low: 640.0
  close: 648.0
  volume: 85
  number_of_transactions: 16
  turnover: 54.97
- date: 2025-07-25
  currency: PLN
  open: 650.0
  high: 650.0
  low: 650.0
  close: 650.0
  volume: 5
  number_of_transactions: 2
  turnover: 3.25
- date: 2025-07-28
  currency: PLN
  open: 654.0
  high: 658.0
  low: 644.0
  close: 654.0
  volume: 29
  number_of_transactions: 10
  turnover: 18.98
- date: 2025-07-29
  currency: PLN
  open: 654.0
  high: 654.0
  low: 642.0
  close: 644.0
  volume: 39
  number_of_transactions: 10
  turnover: 25.2
- date: 2025-07-30
  currency: PLN
  open: 648.0
  high: 650.0
  low: 640.0
  close: 650.0
  volume: 82
  number_of_transactions: 20
  turnover: 52.68
- date: 2025-07-31
  currency: PLN
  open: 650.0
  high: 650.0
  low: 650.0
  close: 650.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.65
- date: 2025-08-01
  currency: PLN
  open: 642.0
  high: 652.0
  low: 638.0
  close: 638.0
  volume: 45
  number_of_transactions: 15
  turnover: 28.95
- date: 2025-08-04
  currency: PLN
  open: 636.0
  high: 644.0
  low: 628.0
  close: 642.0
  volume: 61
  number_of_transactions: 18
  turnover: 38.79
- date: 2025-08-05
  currency: PLN
  open: 638.0
  high: 650.0
  low: 638.0
  close: 650.0
  volume: 4
  number_of_transactions: 2
  turnover: 2.58
- date: 2025-08-06
  currency: PLN
  open: 638.0
  high: 644.0
  low: 630.0
  close: 644.0
  volume: 38
  number_of_transactions: 11
  turnover: 24.2
- date: 2025-08-07
  currency: PLN
  open: 636.0
  high: 650.0
  low: 636.0
  close: 650.0
  volume: 50
  number_of_transactions: 10
  turnover: 32.47
- date: 2025-08-08
  currency: PLN
  open: 650.0
  high: 652.0
  low: 650.0
  close: 652.0
  volume: 7
  number_of_transactions: 5
  turnover: 4.56
- date: 2025-08-11
  currency: PLN
  open: 654.0
  high: 656.0
  low: 654.0
  close: 656.0
  volume: 5
  number_of_transactions: 3
  turnover: 3.28
- date: 2025-08-12
  currency: PLN
  open: 638.0
  high: 652.0
  low: 638.0
  close: 642.0
  volume: 132
  number_of_transactions: 31
  turnover: 84.71
- date: 2025-08-13
  currency: PLN
  open: 642.0
  high: 654.0
  low: 642.0
  close: 652.0
  volume: 15
  number_of_transactions: 8
  turnover: 9.74
- date: 2025-08-14
  currency: PLN
  open: 644.0
  high: 650.0
  low: 642.0
  close: 650.0
  volume: 25
  number_of_transactions: 8
  turnover: 16.12
- date: 2025-08-18
  currency: PLN
  close: 650.0
- date: 2025-08-19
  currency: PLN
  open: 648.0
  high: 656.0
  low: 648.0
  close: 654.0
  volume: 13
  number_of_transactions: 7
  turnover: 8.49
- date: 2025-08-20
  currency: PLN
  open: 644.0
  high: 656.0
  low: 642.0
  close: 650.0
  volume: 35
  number_of_transactions: 16
  turnover: 22.74
- date: 2025-08-21
  currency: PLN
  open: 650.0
  high: 656.0
  low: 650.0
  close: 656.0
  volume: 15
  number_of_transactions: 6
  turnover: 9.78
- date: 2025-08-22
  currency: PLN
  open: 644.0
  high: 650.0
  low: 640.0
  close: 640.0
  volume: 2029
  number_of_transactions: 15
  turnover: 1298.69
- date: 2025-08-25
  currency: PLN
  open: 640.0
  high: 646.0
  low: 630.0
  close: 642.0
  volume: 402
  number_of_transactions: 19
  turnover: 257.75
- date: 2025-08-26
  currency: PLN
  open: 646.0
  high: 650.0
  low: 646.0
  close: 650.0
  volume: 23
  number_of_transactions: 5
  turnover: 14.9
- date: 2025-08-27
  currency: PLN
  open: 654.0
  high: 662.0
  low: 654.0
  close: 660.0
  volume: 84
  number_of_transactions: 21
  turnover: 55.29
- date: 2025-08-28
  currency: PLN
  open: 650.0
  high: 650.0
  low: 650.0
  close: 650.0
  volume: 15
  number_of_transactions: 4
  turnover: 9.75
- date: 2025-08-29
  currency: PLN
  open: 660.0
  high: 664.0
  low: 660.0
  close: 664.0
  volume: 87
  number_of_transactions: 12
  turnover: 57.62
- date: 2025-09-01
  currency: PLN
  open: 666.0
  high: 670.0
  low: 658.0
  close: 670.0
  volume: 82
  number_of_transactions: 20
  turnover: 54.73
- date: 2025-09-02
  currency: PLN
  open: 662.0
  high: 662.0
  low: 660.0
  close: 660.0
  volume: 14
  number_of_transactions: 4
  turnover: 9.25
- date: 2025-09-03
  currency: PLN
  open: 662.0
  high: 662.0
  low: 652.0
  close: 662.0
  volume: 20
  number_of_transactions: 8
  turnover: 13.15
- date: 2025-09-04
  currency: PLN
  open: 656.0
  high: 656.0
  low: 654.0
  close: 654.0
  volume: 7
  number_of_transactions: 2
  turnover: 4.58
- date: 2025-09-05
  currency: PLN
  open: 660.0
  high: 660.0
  low: 660.0
  close: 660.0
  volume: 15
  number_of_transactions: 4
  turnover: 9.9
- date: 2025-09-08
  currency: PLN
  open: 660.0
  high: 666.0
  low: 660.0
  close: 666.0
  volume: 5
  number_of_transactions: 3
  turnover: 3.31
- date: 2025-09-09
  currency: PLN
  open: 666.0
  high: 668.0
  low: 666.0
  close: 668.0
  volume: 21
  number_of_transactions: 10
  turnover: 14.0
- date: 2025-09-10
  currency: PLN
  open: 668.0
  high: 668.0
  low: 652.0
  close: 652.0
  volume: 4
  number_of_transactions: 3
  turnover: 2.64
- date: 2025-09-11
  currency: PLN
  open: 660.0
  high: 668.0
  low: 652.0
  close: 662.0
  volume: 25
  number_of_transactions: 7
  turnover: 16.51
- date: 2025-09-12
  currency: PLN
  open: 662.0
  high: 662.0
  low: 654.0
  close: 654.0
  volume: 30
  number_of_transactions: 7
  turnover: 19.81
- date: 2025-09-15
  currency: PLN
  open: 660.0
  high: 668.0
  low: 656.0
  close: 664.0
  volume: 35
  number_of_transactions: 12
  turnover: 23.09
- date: 2025-09-16
  currency: PLN
  open: 666.0
  high: 668.0
  low: 656.0
  close: 668.0
  volume: 30
  number_of_transactions: 11
  turnover: 19.9
- date: 2025-09-17
  currency: PLN
  open: 666.0
  high: 670.0
  low: 654.0
  close: 670.0
  volume: 35
  number_of_transactions: 12
  turnover: 23.33
- date: 2025-09-18
  currency: PLN
  open: 670.0
  high: 670.0
  low: 670.0
  close: 670.0
  volume: 2
  number_of_transactions: 2
  turnover: 1.34
- date: 2025-09-19
  currency: PLN
  open: 670.0
  high: 672.0
  low: 670.0
  close: 670.0
  volume: 280
  number_of_transactions: 7
  turnover: 187.61
- date: 2025-09-22
  currency: PLN
  open: 660.0
  high: 664.0
  low: 660.0
  close: 664.0
  volume: 33
  number_of_transactions: 3
  turnover: 21.88
- date: 2025-09-23
  currency: PLN
  open: 664.0
  high: 672.0
  low: 664.0
  close: 672.0
  volume: 109
  number_of_transactions: 11
  turnover: 73.03
- date: 2025-09-24
  currency: PLN
  open: 668.0
  high: 668.0
  low: 668.0
  close: 668.0
  volume: 1
  number_of_transactions: 1
  turnover: 0.67
- date: 2025-09-25
  currency: PLN
  open: 666.0
  high: 670.0
  low: 666.0
  close: 670.0
  volume: 14
  number_of_transactions: 7
  turnover: 9.36
- date: 2025-09-26
  currency: PLN
  open: 674.0
  high: 680.0
  low: 672.0
  close: 672.0
  volume: 43
  number_of_transactions: 16
  turnover: 29.09
- date: 2025-09-29
  currency: PLN
  open: 670.0
  high: 676.0
  low: 670.0
  close: 676.0
  volume: 16
  number_of_transactions: 5
  turnover: 10.76
- date: 2025-09-30
  currency: PLN
  open: 666.0
  high: 676.0
  low: 664.0
  close: 676.0
  volume: 11
  number_of_transactions: 4
  turnover: 7.37
- date: 2025-10-01
  currency: PLN
  open: 664.0
  high: 680.0
  low: 658.0
  close: 680.0
  volume: 79
  number_of_transactions: 21
  turnover: 53.13
- date: 2025-10-02
  currency: PLN
  open: 678.0
  high: 680.0
  low: 668.0
  close: 668.0
  volume: 49
  number_of_transactions: 12
  turnover: 33.17
- date: 2025-10-03
  currency: PLN
  open: 668.0
  high: 672.0
  low: 658.0
  close: 666.0
  volume: 25
  number_of_transactions: 10
  turnover: 16.69
- date: 2025-10-06
  currency: PLN
  open: 676.0
  high: 678.0
  low: 666.0
  close: 668.0
  volume: 37
  number_of_transactions: 13
  turnover: 24.84
- date: 2025-10-07
  currency: PLN
  open: 668.0
  high: 672.0
  low: 668.0
  close: 668.0
  volume: 59
  number_of_transactions: 8
  turnover: 39.59
- date: 2025-10-08
  currency: PLN
  open: 672.0
  high: 684.0
  low: 672.0
  close: 684.0
  volume: 208
  number_of_transactions: 29
  turnover: 141.07
- date: 2025-10-09
  currency: PLN
  open: 684.0
  high: 684.0
  low: 662.0
  close: 680.0
  volume: 32
  number_of_transactions: 13
  turnover: 21.6
- date: 2025-10-10
  currency: PLN
  open: 680.0
  high: 688.0
  low: 680.0
  close: 688.0
  volume: 119
  number_of_transactions: 24
  turnover: 81.5
- date: 2025-10-13
  currency: PLN
  open: 672.0
  high: 698.0
  low: 672.0
  close: 698.0
  volume: 141
  number_of_transactions: 28
  turnover: 97.97
- date: 2025-10-14
  currency: PLN
  open: 700.0
  high: 700.0
  low: 676.0
  close: 676.0
  volume: 18
  number_of_transactions: 10
  turnover: 12.41
- date: 2025-10-15
  currency: PLN
  open: 694.0
  high: 696.0
  low: 694.0
  close: 696.0
  volume: 7
  number_of_transactions: 5
  turnover: 4.87
- date: 2025-10-16
  currency: PLN
  open: 694.0
  high: 698.0
  low: 692.0
  close: 696.0
  volume: 11
  number_of_transactions: 6
  turnover: 7.64
- date: 2025-10-17
  currency: PLN
  open: 692.0
  high: 694.0
  low: 692.0
  close: 694.0
  volume: 263
  number_of_transactions: 11
  turnover: 182.01
- date: 2025-10-20
  currency: PLN
  open: 694.0
  high: 700.0
  low: 684.0
  close: 684.0
  volume: 22
  number_of_transactions: 13
  turnover: 15.27
- date: 2025-10-21
  currency: PLN
  open: 686.0
  high: 690.0
  low: 686.0
  close: 690.0
  volume: 5
  number_of_transactions: 3
  turnover: 3.45
- date: 2025-10-22
  currency: PLN
  open: 696.0
  high: 696.0
  low: 696.0
  close: 696.0
  volume: 3
  number_of_transactions: 2
  turnover: 2.09
- date: 2025-10-23
  currency: PLN
  open: 696.0
  high: 702.0
  low: 696.0
  close: 702.0
  volume: 498
  number_of_transactions: 19
  turnover: 348.58
- date: 2025-10-24
  currency: PLN
  open: 702.0
  high: 702.0
  low: 678.0
  close: 692.0
  volume: 103
  number_of_transactions: 27
  turnover: 72.09
- date: 2025-10-27
  currency: PLN
  open: 694.0
  high: 700.0
  low: 694.0
  close: 700.0
  volume: 67
  number_of_transactions: 12
  turnover: 46.88
- date: 2025-10-28
  currency: PLN
  open: 700.0
  high: 700.0
  low: 680.0
  close: 686.0
  volume: 27
  number_of_transactions: 17
  turnover: 18.62
- date: 2025-10-29
  currency: PLN
  open: 694.0
  high: 704.0
  low: 692.0
  close: 702.0
  volume: 229
  number_of_transactions: 21
  turnover: 160.86
- date: 2025-10-30
  currency: PLN
  open: 702.0
  high: 702.0
  low: 700.0
  close: 702.0
  volume: 11
  number_of_transactions: 10
  turnover: 7.72
- date: 2025-10-31
  currency: PLN
  open: 702.0
  high: 704.0
  low: 700.0
  close: 704.0
  volume: 39
  number_of_transactions: 11
  turnover: 27.39
- date: 2025-11-03
  currency: PLN
  open: 702.0
  high: 706.0
  low: 688.0
  close: 700.0
  volume: 53
  number_of_transactions: 20
  turnover: 36.84
- date: 2025-11-04
  currency: PLN
  open: 696.0
  high: 700.0
  low: 690.0
  close: 700.0
  volume: 52
  number_of_transactions: 10
  turnover: 36.15
- date: 2025-11-05
  currency: PLN
  open: 700.0
  high: 700.0
  low: 696.0
  close: 700.0
  volume: 15
  number_of_transactions: 6
  turnover: 10.5
- date: 2025-11-06
  currency: PLN
  open: 700.0
  high: 700.0
  low: 666.0
  close: 700.0
  volume: 149
  number_of_transactions: 32
  turnover: 102.69
- date: 2025-11-07
  currency: PLN
  open: 700.0
  high: 700.0
  low: 686.0
  close: 700.0
  volume: 125
  number_of_transactions: 18
  turnover: 86.82
- date: 2025-11-10
  currency: PLN
  open: 702.0
  high: 708.0
  low: 690.0
  close: 694.0
  volume: 227
  number_of_transactions: 26
  turnover: 158.5
- date: 2025-11-12
  currency: PLN
  open: 700.0
  high: 710.0
  low: 700.0
  close: 710.0
  volume: 117
  number_of_transactions: 18
  turnover: 82.55
- date: 2025-11-13
  currency: PLN
  open: 710.0
  high: 712.0
  low: 696.0
  close: 712.0
  volume: 25
  number_of_transactions: 8
  turnover: 17.73
- date: 2025-11-14
  currency: PLN
  open: 700.0
  high: 706.0
  low: 700.0
  close: 706.0
  volume: 44
  number_of_transactions: 14
  turnover: 30.88
- date: 2025-11-17
  currency: PLN
  open: 702.0
  high: 704.0
  low: 702.0
  close: 702.0
  volume: 25
  number_of_transactions: 6
  turnover: 17.56
- date: 2025-11-18
  currency: PLN
  open: 702.0
  high: 704.0
  low: 700.0
  close: 702.0
  volume: 27
  number_of_transactions: 10
  turnover: 18.94
- date: 2025-11-19
  currency: PLN
  open: 704.0
  high: 708.0
  low: 704.0
  close: 708.0
  volume: 19
  number_of_transactions: 4
  turnover: 13.38
- date: 2025-11-20
  currency: PLN
  open: 704.0
  high: 708.0
  low: 704.0
  close: 708.0
  volume: 24
  number_of_transactions: 3
  turnover: 16.98
- date: 2025-11-21
  currency: PLN
  open: 702.0
  high: 712.0
  low: 702.0
  close: 712.0
  volume: 34
  number_of_transactions: 6
  turnover: 24.14
- date: 2025-11-24
  currency: PLN
  open: 712.0
  high: 712.0
  low: 700.0
  close: 700.0
  volume: 18
  number_of_transactions: 8
  turnover: 12.76
- date: 2025-11-25
  currency: PLN
  open: 700.0
  high: 700.0
  low: 700.0
  close: 700.0
  volume: 11
  number_of_transactions: 4
  turnover: 7.7
- date: 2025-11-26
  currency: PLN
  open: 700.0
  high: 706.0
  low: 700.0
  close: 700.0
  volume: 76
  number_of_transactions: 10
  turnover: 53.27
- date: 2025-11-27
  currency: PLN
  open: 700.0
  high: 702.0
  low: 700.0
  close: 702.0
  volume: 14
  number_of_transactions: 6
  turnover: 9.81
- date: 2025-11-28
  currency: PLN
  open: 702.0
  high: 704.0
  low: 690.0
  close: 700.0
  volume: 93
  number_of_transactions: 21
  turnover: 64.75
- date: 2025-12-01
  currency: PLN
  open: 690.0
  high: 706.0
  low: 690.0
  close: 696.0
  volume: 19
  number_of_transactions: 7
  turnover: 13.27
- date: 2025-12-02
  currency: PLN
  open: 700.0
  high: 700.0
  low: 694.0
  close: 700.0
  volume: 95
  number_of_transactions: 20
  turnover: 66.18
- date: 2025-12-03
  currency: PLN
  open: 704.0
  high: 704.0
  low: 686.0
  close: 688.0
  volume: 41
  number_of_transactions: 13
  turnover: 28.4
- date: 2025-12-04
  currency: PLN
  open: 688.0
  high: 698.0
  low: 686.0
  close: 686.0
  volume: 34
  number_of_transactions: 13
  turnover: 23.5
- date: 2025-12-05
  currency: PLN
  open: 686.0
  high: 694.0
  low: 684.0
  close: 694.0
  volume: 3
  number_of_transactions: 3
  turnover: 2.06
- date: 2025-12-08
  currency: PLN
  open: 694.0
  high: 696.0
  low: 690.0
  close: 696.0
  volume: 48
  number_of_transactions: 11
  turnover: 33.15
- date: 2025-12-09
  currency: PLN
  open: 694.0
  high: 700.0
  low: 690.0
  close: 692.0
  volume: 53
  number_of_transactions: 27
  turnover: 36.79
- date: 2025-12-10
  currency: PLN
  open: 696.0
  high: 700.0
  low: 690.0
  close: 694.0
  volume: 39
  number_of_transactions: 12
  turnover: 27.16
- date: 2025-12-11
  currency: PLN
  open: 694.0
  high: 694.0
  low: 690.0
  close: 690.0
  volume: 29
  number_of_transactions: 6
  turnover: 20.09
- date: 2025-12-12
  currency: PLN
  open: 692.0
  high: 694.0
  low: 682.0
  close: 690.0
  volume: 324
  number_of_transactions: 19
  turnover: 223.55
- date: 2025-12-15
  currency: PLN
  open: 698.0
  high: 700.0
  low: 696.0
  close: 698.0
  volume: 64
  number_of_transactions: 14
  turnover: 44.73
- date: 2025-12-16
  currency: PLN
  open: 706.0
  high: 710.0
  low: 700.0
  close: 700.0
  volume: 112
  number_of_transactions: 24
  turnover: 79.15
- date: 2025-12-17
  currency: PLN
  open: 698.0
  high: 700.0
  low: 698.0
  close: 700.0
  volume: 76
  number_of_transactions: 7
  turnover: 53.2
- date: 2025-12-18
  currency: PLN
  open: 700.0
  high: 700.0
  low: 696.0
  close: 700.0
  volume: 31
  number_of_transactions: 7
  turnover: 21.67
- date: 2025-12-19
  currency: PLN
  open: 698.0
  high: 702.0
  low: 694.0
  close: 694.0
  volume: 114
  number_of_transactions: 9
  turnover: 79.3
- date: 2025-12-22
  currency: PLN
  open: 698.0
  high: 702.0
  low: 698.0
  close: 702.0
  volume: 75
  number_of_transactions: 14
  turnover: 52.56
- date: 2025-12-23
  currency: PLN
  open: 706.0
  high: 710.0
  low: 700.0
  close: 700.0
  volume: 39
  number_of_transactions: 15
  turnover: 27.43
- date: 2025-12-29
  currency: PLN
  open: 702.0
  high: 710.0
  low: 700.0
  close: 710.0
  volume: 175
  number_of_transactions: 26
  turnover: 123.55
- date: 2025-12-30
  currency: PLN
  open: 714.0
  high: 720.0
  low: 708.0
  close: 720.0
  volume: 449
  number_of_transactions: 31
  turnover: 320.48
- date: 2026-01-02
  currency: PLN
  open: 746.0
  high: 746.0
  low: 720.0
  close: 746.0
  volume: 175
  number_of_transactions: 45
  turnover: 129.31
- date: 2026-01-05
  currency: PLN
  open: 760.0
  high: 810.0
  low: 744.0
  close: 744.0
  volume: 694
  number_of_transactions: 88
  turnover: 537.88
- date: 2026-01-07
  currency: PLN
  open: 750.0
  high: 780.0
  low: 750.0
  close: 780.0
  volume: 121
  number_of_transactions: 35
  turnover: 92.27
- date: 2026-01-08
  currency: PLN
  open: 786.0
  high: 790.0
  low: 760.0
  close: 790.0
  volume: 427
  number_of_transactions: 24
  turnover: 335.46
- date: 2026-01-09
  currency: PLN
  open: 800.0
  high: 830.0
  low: 790.0
  close: 830.0
  volume: 545
  number_of_transactions: 52
  turnover: 444.29
- date: 2026-01-12
  currency: PLN
  open: 824.0
  high: 830.0
  low: 820.0
  close: 830.0
  volume: 374
  number_of_transactions: 51
  turnover: 308.71
- date: 2026-01-13
  currency: PLN
  open: 832.0
  high: 844.0
  low: 824.0
  close: 842.0
  volume: 224
  number_of_transactions: 21
  turnover: 188.5
- date: 2026-01-14
  currency: PLN
  open: 846.0
  high: 886.0
  low: 846.0
  close: 870.0
  volume: 172
  number_of_transactions: 47
  turnover: 148.99
- date: 2026-01-15
  currency: PLN
  open: 870.0
  high: 870.0
  low: 850.0
  close: 858.0
  volume: 88
  number_of_transactions: 29
  turnover: 75.66
- date: 2026-01-16
  currency: PLN
  open: 868.0
  high: 870.0
  low: 826.0
  close: 834.0
  volume: 157
  number_of_transactions: 38
  turnover: 132.02
- date: 2026-01-19
  currency: PLN
  open: 820.0
  high: 826.0
  low: 800.0
  close: 816.0
  volume: 133
  number_of_transactions: 49
  turnover: 107.82
- date: 2026-01-20
  currency: PLN
  open: 806.0
  high: 806.0
  low: 782.0
  close: 806.0
  volume: 384
  number_of_transactions: 30
  turnover: 307.53
- date: 2026-01-21
  currency: PLN
  open: 816.0
  high: 816.0
  low: 802.0
  close: 808.0
  volume: 35
  number_of_transactions: 12
  turnover: 28.33
- date: 2026-01-22
  currency: PLN
  open: 812.0
  high: 820.0
  low: 804.0
  close: 818.0
  volume: 56
  number_of_transactions: 13
  turnover: 45.8
- date: 2026-01-23
  currency: PLN
  open: 820.0
  high: 830.0
  low: 800.0
  close: 830.0
  volume: 319
  number_of_transactions: 36
  turnover: 258.23
- date: 2026-01-26
  currency: PLN
  open: 832.0
  high: 848.0
  low: 830.0
  close: 830.0
  volume: 106
  number_of_transactions: 19
  turnover: 88.73
- date: 2026-01-27
  currency: PLN
  open: 830.0
  high: 850.0
  low: 830.0
  close: 850.0
  volume: 90
  number_of_transactions: 23
  turnover: 75.36
- date: 2026-01-28
  currency: PLN
  open: 850.0
  high: 850.0
  low: 830.0
  close: 830.0
  volume: 40
  number_of_transactions: 12
  turnover: 33.78
- date: 2026-01-29
  currency: PLN
  open: 826.0
  high: 848.0
  low: 826.0
  close: 832.0
  volume: 20
  number_of_transactions: 13
  turnover: 16.72
- date: 2026-01-30
  currency: PLN
  open: 840.0
  high: 850.0
  low: 826.0
  close: 840.0
  volume: 62
  number_of_transactions: 19
  turnover: 52.3
- date: 2026-02-02
  currency: PLN
  open: 836.0
  high: 848.0
  low: 828.0
  close: 848.0
  volume: 73
  number_of_transactions: 18
  turnover: 61.6
- date: 2026-02-03
  currency: PLN
  open: 848.0
  high: 856.0
  low: 840.0
  close: 840.0
  volume: 48
  number_of_transactions: 13
  turnover: 40.92
- date: 2026-02-04
  currency: PLN
  open: 842.0
  high: 852.0
  low: 842.0
  close: 852.0
  volume: 41
  number_of_transactions: 18
  turnover: 34.77
- date: 2026-02-05
  currency: PLN
  open: 852.0
  high: 852.0
  low: 832.0
  close: 844.0
  volume: 258
  number_of_transactions: 12
  turnover: 217.67
- date: 2026-02-06
  currency: PLN
  open: 822.0
  high: 838.0
  low: 806.0
  close: 820.0
  volume: 614
  number_of_transactions: 32
  turnover: 503.54
- date: 2026-02-09
  currency: PLN
  open: 830.0
  high: 880.0
  low: 830.0
  close: 880.0
  volume: 65
  number_of_transactions: 17
  turnover: 55.53
- date: 2026-02-10
  currency: PLN
  open: 858.0
  high: 872.0
  low: 856.0
  close: 872.0
  volume: 37
  number_of_transactions: 12
  turnover: 32.01
- date: 2026-02-11
  currency: PLN
  open: 854.0
  high: 870.0
  low: 854.0
  close: 870.0
  volume: 11
  number_of_transactions: 6
  turnover: 9.5
- date: 2026-02-12
  currency: PLN
  open: 860.0
  high: 866.0
  low: 858.0
  close: 866.0
  volume: 76
  number_of_transactions: 7
  turnover: 65.51
- date: 2026-02-13
  currency: PLN
  open: 866.0
  high: 866.0
  low: 846.0
  close: 846.0
  volume: 13
  number_of_transactions: 7
  turnover: 11.1
- date: 2026-02-16
  currency: PLN
  open: 846.0
  high: 850.0
  low: 840.0
  close: 848.0
  volume: 59
  number_of_transactions: 19
  turnover: 49.93
- date: 2026-02-17
  currency: PLN
  open: 842.0
  high: 856.0
  low: 842.0
  close: 850.0
  volume: 6
  number_of_transactions: 5
  turnover: 5.09
- date: 2026-02-18
  currency: PLN
  open: 852.0
  high: 852.0
  low: 832.0
  close: 848.0
  volume: 123
  number_of_transactions: 32
  turnover: 103.55
- date: 2026-02-19
  currency: PLN
  open: 850.0
  high: 850.0
  low: 830.0
  close: 842.0
  volume: 96
  number_of_transactions: 19
  turnover: 80.55
- date: 2026-02-20
  currency: PLN
  open: 840.0
  high: 856.0
  low: 840.0
  close: 844.0
  volume: 16
  number_of_transactions: 9
  turnover: 13.6
- date: 2026-02-23
  currency: PLN
  open: 844.0
  high: 846.0
  low: 832.0
  close: 832.0
  volume: 92
  number_of_transactions: 16
  turnover: 77.24
- date: 2026-02-24
  currency: PLN
  open: 836.0
  high: 848.0
  low: 836.0
  close: 840.0
  volume: 34
  number_of_transactions: 11
  turnover: 28.79
- date: 2026-02-25
  currency: PLN
  open: 840.0
  high: 840.0
  low: 840.0
  close: 840.0
  volume: 16
  number_of_transactions: 6
  turnover: 13.44
- date: 2026-02-26
  currency: PLN
  open: 848.0
  high: 848.0
  low: 838.0
  close: 838.0
  volume: 4
  number_of_transactions: 3
  turnover: 3.38
- date: 2026-02-27
  currency: PLN
  open: 838.0
  high: 848.0
  low: 838.0
  close: 848.0
  volume: 34
  number_of_transactions: 8
  turnover: 28.78
- date: 2026-03-02
  currency: PLN
  open: 836.0
  high: 858.0
  low: 836.0
  close: 858.0
  volume: 148
  number_of_transactions: 20
  turnover: 125.03
- date: 2026-03-03
  currency: PLN
  open: 860.0
  high: 860.0
  low: 830.0
  close: 832.0
  volume: 106
  number_of_transactions: 23
  turnover: 88.66
- date: 2026-03-04
  currency: PLN
  open: 850.0
  high: 850.0
  low: 836.0
  close: 846.0
  volume: 40
  number_of_transactions: 11
  turnover: 33.58
- date: 2026-03-05
  currency: PLN
  open: 844.0
  high: 850.0
  low: 836.0
  close: 850.0
  volume: 127
  number_of_transactions: 15
  turnover: 107.6
- date: 2026-03-06
  currency: PLN
  open: 856.0
  high: 856.0
  low: 836.0
  close: 836.0
  volume: 2
  number_of_transactions: 2
  turnover: 1.69
- date: 2026-03-09
  currency: PLN
  open: 830.0
  high: 840.0
  low: 830.0
  close: 830.0
  volume: 134
  number_of_transactions: 16
  turnover: 111.24
- date: 2026-03-10
  currency: PLN
  open: 838.0
  high: 846.0
  low: 838.0
  close: 846.0
  volume: 47
  number_of_transactions: 8
  turnover: 39.48
- date: 2026-03-11
  currency: PLN
  open: 840.0
  high: 842.0
  low: 836.0
  close: 840.0
  volume: 652
  number_of_transactions: 14
  turnover: 547.68
- date: 2026-03-12
  currency: PLN
  open: 838.0
  high: 850.0
  low: 838.0
  close: 850.0
  volume: 7
  number_of_transactions: 4
  turnover: 5.91
- date: 2026-03-13
  currency: PLN
  open: 840.0
  high: 844.0
  low: 840.0
  close: 844.0
  volume: 2
  number_of_transactions: 2
  turnover: 1.68
- date: 2026-03-16
  currency: PLN
  open: 844.0
  high: 844.0
  low: 834.0
  close: 844.0
  volume: 29
  number_of_transactions: 10
  turnover: 24.33
- date: 2026-03-17
  currency: PLN
  open: 844.0
  high: 856.0
  low: 844.0
  close: 856.0
  volume: 117
  number_of_transactions: 24
  turnover: 99.47
- date: 2026-03-18
  currency: PLN
  open: 834.0
  high: 862.0
  low: 834.0
  close: 858.0
  volume: 237
  number_of_transactions: 31
  turnover: 200.39
- date: 2026-03-19
  currency: PLN
  open: 858.0
  high: 858.0
  low: 838.0
  close: 838.0
  volume: 34
  number_of_transactions: 10
  turnover: 28.84
- date: 2026-03-20
  currency: PLN
  open: 848.0
  high: 856.0
  low: 842.0
  close: 842.0
  volume: 35
  number_of_transactions: 11
  turnover: 29.77
- date: 2026-03-23
  currency: PLN
  open: 854.0
  high: 858.0
  low: 844.0
  close: 858.0
  volume: 66
  number_of_transactions: 19
  turnover: 56.35
- date: 2026-03-24
  currency: PLN
  open: 858.0
  high: 870.0
  low: 850.0
  close: 850.0
  volume: 124
  number_of_transactions: 18
  turnover: 106.86
- date: 2026-03-25
  currency: PLN
  open: 868.0
  high: 868.0
  low: 856.0
  close: 860.0
  volume: 30
  number_of_transactions: 12
  turnover: 25.77
- date: 2026-03-26
  currency: PLN
  open: 858.0
  high: 858.0
  low: 850.0
  close: 850.0
  volume: 15
  number_of_transactions: 6
  turnover: 12.79
- date: 2026-03-27
  currency: PLN
  open: 850.0
  high: 850.0
  low: 836.0
  close: 848.0
  volume: 24
  number_of_transactions: 8
  turnover: 20.19
- date: 2026-03-30
  currency: PLN
  open: 856.0
  high: 860.0
  low: 802.0
  close: 820.0
  volume: 253
  number_of_transactions: 46
  turnover: 208.35
- date: 2026-03-31
  currency: PLN
  open: 818.0
  high: 836.0
  low: 810.0
  close: 830.0
  volume: 49
  number_of_transactions: 18
  turnover: 40.46
- date: 2026-04-01
  currency: PLN
  open: 776.0
  high: 802.0
  low: 750.0
  close: 788.0
  volume: 610
  number_of_transactions: 141
  turnover: 472.1
- date: 2026-04-02
  currency: PLN
  open: 782.0
  high: 794.0
  low: 770.0
  close: 786.0
  volume: 287
  number_of_transactions: 41
  turnover: 222.77
- date: 2026-04-07
  currency: PLN
  open: 786.0
  high: 800.0
  low: 786.0
  close: 786.0
  volume: 113
  number_of_transactions: 33
  turnover: 89.55
- date: 2026-04-08
  currency: PLN
  open: 786.0
  high: 810.0
  low: 786.0
  close: 800.0
  volume: 154
  number_of_transactions: 33
  turnover: 123.61
- date: 2026-04-09
  currency: PLN
  open: 804.0
  high: 808.0
  low: 774.0
  close: 788.0
  volume: 387
  number_of_transactions: 55
  turnover: 305.17
- date: 2026-04-10
  currency: PLN
  open: 776.0
  high: 798.0
  low: 774.0
  close: 798.0
  volume: 69
  number_of_transactions: 31
  turnover: 54.38
- date: 2026-04-13
  currency: PLN
  open: 792.0
  high: 794.0
  low: 782.0
  close: 784.0
  volume: 72
  number_of_transactions: 16
  turnover: 56.74
- date: 2026-04-14
  currency: PLN
  open: 784.0
  high: 798.0
  low: 784.0
  close: 798.0
  volume: 21
  number_of_transactions: 13
  turnover: 16.6
- date: 2026-04-15
  currency: PLN
  open: 798.0
  high: 806.0
  low: 786.0
  close: 806.0
  volume: 54
  number_of_transactions: 18
  turnover: 43.17
- date: 2026-04-16
  currency: PLN
  open: 810.0
  high: 816.0
  low: 796.0
  close: 796.0
  volume: 43
  number_of_transactions: 30
  turnover: 34.58
- date: 2026-04-17
  currency: PLN
  open: 810.0
  high: 814.0
  low: 796.0
  close: 800.0
  volume: 39
  number_of_transactions: 22
  turnover: 31.25
- date: 2026-04-20
  currency: PLN
  open: 808.0
  high: 808.0
  low: 784.0
  close: 800.0
  volume: 108
  number_of_transactions: 33
  turnover: 86.21
- date: 2026-04-21
  currency: PLN
  open: 806.0
  high: 808.0
  low: 786.0
  close: 798.0
  volume: 50
  number_of_transactions: 26
  turnover: 39.92
- date: 2026-04-22
  currency: PLN
  open: 798.0
  high: 804.0
  low: 790.0
  close: 794.0
  volume: 19
  number_of_transactions: 13
  turnover: 15.14
- date: 2026-04-23
  currency: PLN
  open: 796.0
  high: 802.0
  low: 790.0
  close: 802.0
  volume: 13
  number_of_transactions: 10
  turnover: 10.31
- date: 2026-04-24
  currency: PLN
  open: 800.0
  high: 800.0
  low: 786.0
  close: 786.0
  volume: 43
  number_of_transactions: 12
  turnover: 34.11
- date: 2026-04-27
  currency: PLN
  open: 798.0
  high: 802.0
  low: 788.0
  close: 802.0
  volume: 17
  number_of_transactions: 12
  turnover: 13.58
- date: 2026-04-28
  currency: PLN
  open: 780.0
  high: 780.0
  low: 780.0
  close: 780.0
  volume: 232
  number_of_transactions: 28
  turnover: 180.96
- date: 2026-04-29
  currency: PLN
  open: 780.0
  high: 796.0
  low: 780.0
  close: 782.0
  volume: 123
  number_of_transactions: 19
  turnover: 96.66
- date: 2026-04-30
  currency: PLN
  open: 778.0
  high: 790.0
  low: 778.0
  close: 780.0
  volume: 43
  number_of_transactions: 17
  turnover: 33.53
- date: 2026-05-04
  currency: PLN
  open: 786.0
  high: 788.0
  low: 778.0
  close: 788.0
  volume: 67
  number_of_transactions: 21
  turnover: 52.31
- date: 2026-05-05
  currency: PLN
  open: 788.0
  high: 792.0
  low: 786.0
  close: 786.0
  volume: 48
  number_of_transactions: 14
  turnover: 37.83
- date: 2026-05-06
  currency: PLN
  open: 786.0
  high: 790.0
  low: 778.0
  close: 790.0
  volume: 61
  number_of_transactions: 23
  turnover: 47.92
- date: 2026-05-07
  currency: PLN
  open: 798.0
  high: 800.0
  low: 782.0
  close: 784.0
  volume: 189
  number_of_transactions: 19
  turnover: 148.46
- date: 2026-05-08
  currency: PLN
  open: 784.0
  high: 798.0
  low: 776.0
  close: 778.0
  volume: 228
  number_of_transactions: 27
  turnover: 177.51
- date: 2026-05-11
  currency: PLN
  open: 792.0
  high: 798.0
  low: 776.0
  close: 776.0
  volume: 35
  number_of_transactions: 19
  turnover: 27.65
- date: 2026-05-12
  currency: PLN
  open: 778.0
  high: 798.0
  low: 778.0
  close: 778.0
  volume: 34
  number_of_transactions: 20
  turnover: 26.61
- date: 2026-05-13
  currency: PLN
  open: 778.0
  high: 788.0
  low: 778.0
  close: 780.0
  volume: 24
  number_of_transactions: 11
  turnover: 18.83
- date: 2026-05-14
  currency: PLN
  open: 780.0
  high: 780.0
  low: 776.0
  close: 780.0
  volume: 65
  number_of_transactions: 18
  turnover: 50.69
- date: 2026-05-15
  currency: PLN
  open: 776.0
  high: 778.0
  low: 754.0
  close: 772.0
  volume: 154
  number_of_transactions: 38
  turnover: 118.27
- date: 2026-05-18
  currency: PLN
  open: 776.0
  high: 780.0
  low: 776.0
  close: 778.0
  volume: 102
  number_of_transactions: 23
  turnover: 79.37
- date: 2026-05-19
  currency: PLN
  open: 780.0
  high: 788.0
  low: 778.0
  close: 778.0
  volume: 172
  number_of_transactions: 19
  turnover: 134.44
- date: 2026-05-20
  currency: PLN
  open: 778.0
  high: 788.0
  low: 778.0
  close: 778.0
  volume: 52
  number_of_transactions: 12
  turnover: 40.47
- date: 2026-05-21
  currency: PLN
  open: 776.0
  high: 800.0
  low: 776.0
  close: 786.0
  volume: 72
  number_of_transactions: 28
  turnover: 57.12
- date: 2026-05-22
  currency: PLN
  open: 786.0
  high: 800.0
  low: 786.0
  close: 798.0
  volume: 186
  number_of_transactions: 31
  turnover: 146.58
- date: 2026-05-25
  currency: PLN
  open: 792.0
  high: 800.0
  low: 786.0
  close: 788.0
  volume: 478
  number_of_transactions: 60
  turnover: 378.38
- date: 2026-05-26
  currency: PLN
  open: 800.0
  high: 800.0
  low: 788.0
  close: 798.0
  volume: 220
  number_of_transactions: 37
  turnover: 175.55
- date: 2026-05-27
  currency: PLN
  open: 798.0
  high: 798.0
  low: 788.0
  close: 788.0
  volume: 429
  number_of_transactions: 39
  turnover: 338.97
- date: 2026-05-28
  currency: PLN
  open: 788.0
  high: 796.0
  low: 784.0
  close: 794.0
  volume: 129
  number_of_transactions: 25
  turnover: 101.84
- date: 2026-05-29
  currency: PLN
  open: 774.0
  high: 780.0
  low: 762.0
  close: 762.0
  volume: 91
  number_of_transactions: 32
  turnover: 70.33
- date: 2026-06-01
  currency: PLN
  open: 770.0
  high: 778.0
  low: 756.0
  close: 768.0
  volume: 103
  number_of_transactions: 41
  turnover: 79.05
- date: 2026-06-02
  currency: PLN
  open: 772.0
  high: 772.0
  low: 758.0
  close: 758.0
  volume: 29
  number_of_transactions: 14
  turnover: 22.22
