{"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}]}