# Last edited on 2014-03-22 01:34:48 by stolfilocal
# Exchange BercadoBitcoin (BRL per BTC) 2013-12-23 to 2014-03-12, 1 day intervals.
Timestamp           !       Open !       High !        Low !      Close !  V.BTC !     V.BRL ! WTPrice
2013-12-23 00:00:00 | 1636.00000 | 1780.00000 | 1620.00000 | 1776.00000 |  44.19 |  74668.57 | 1689.68
2013-12-24 00:00:00 | 1770.00000 | 1772.00000 | 1681.00000 | 1749.50000 |  36.85 |  63737.41 | 1729.86
2013-12-25 00:00:00 | 1744.00000 | 1750.00000 | 1682.01000 | 1750.00000 |  23.59 |  40683.44 | 1724.28
2013-12-26 00:00:00 | 1750.00001 | 1924.00000 | 1690.00000 | 1889.00000 |  58.59 | 104698.02 | 1786.86
2013-12-27 00:00:00 | 1880.00000 | 1925.00000 | 1801.00000 | 1889.33000 |  76.85 | 144998.18 | 1886.70
2013-12-28 00:00:00 | 1820.00000 | 1891.50000 | 1799.00000 | 1820.00000 |  29.24 |  53569.54 | 1831.75
2013-12-29 00:00:00 | 1848.50000 | 1879.99999 | 1781.00000 | 1868.60444 |  18.42 |  33795.58 | 1834.85
2013-12-30 00:00:00 | 1823.33009 | 1891.10000 | 1810.00001 | 1850.00000 |  19.97 |  36912.34 | 1847.97
2013-12-31 00:00:00 | 1850.00000 | 1889.00000 | 1823.33000 | 1850.00000 |   9.75 |  18128.96 | 1859.10
2014-01-01 00:00:00 | 1848.00000 | 1890.00000 | 1841.00000 | 1841.10001 |  20.16 |  37598.98 | 1864.89
2014-01-02 00:00:00 | 1870.00000 | 1950.00000 | 1841.02000 | 1950.00000 |  48.00 |  91095.30 | 1897.63
2014-01-03 00:00:00 | 1945.00000 | 2107.99999 | 1889.00000 | 2103.98999 |  51.87 | 106500.37 | 2053.18
2014-01-04 00:00:00 | 2103.98999 | 2198.99998 | 1990.00000 | 2145.00000 |  41.23 |  86605.83 | 2100.37
2014-01-05 00:00:00 | 2145.00000 | 2300.00000 | 2100.00000 | 2225.00068 |  27.68 |  61500.28 | 2221.70
2014-01-06 00:00:00 | 2296.99999 | 2575.00000 | 2240.00000 | 2281.00000 | 115.45 | 274128.50 | 2374.35
2014-01-07 00:00:00 | 2285.00000 | 2340.00000 | 1990.00000 | 2020.00000 | 119.70 | 260019.09 | 2172.26
2014-01-08 00:00:00 | 2000.00000 | 2189.89998 | 1900.00000 | 2128.99999 |  68.21 | 139281.25 | 2041.90
2014-01-09 00:00:00 | 2128.99999 | 2199.31000 | 2012.00000 | 2150.00000 |  55.97 | 117567.42 | 2100.61
2014-01-10 00:00:00 | 2150.00001 | 2200.00000 | 2083.00000 | 2155.00000 |  75.47 | 159439.35 | 2112.73
2014-01-11 00:00:00 | 2155.00000 | 2270.00000 | 2100.00000 | 2200.00000 |  61.66 | 134625.91 | 2183.26
2014-01-12 00:00:00 | 2199.00000 | 2249.99999 | 2086.00002 | 2100.00000 |  26.07 |  55839.34 | 2142.11
2014-01-13 00:00:00 | 2100.00000 | 2100.00000 | 2030.00002 | 2083.00000 |  58.32 | 120954.38 | 2073.99
2014-01-14 00:00:00 | 2055.96001 | 2098.99999 | 2000.00000 | 2045.99993 |  62.74 | 127825.95 | 2037.39
2014-01-15 00:00:00 | 2044.00000 | 2074.99999 | 1937.00000 | 1943.00000 |  51.90 | 104215.34 | 2008.13
2014-01-16 00:00:00 | 1943.00000 | 2100.00000 | 1940.00000 | 1992.32000 |  85.25 | 168683.19 | 1978.72
2014-01-17 00:00:00 | 1992.32001 | 2000.00000 | 1880.00001 | 1935.00000 |  61.27 | 118434.49 | 1933.10
2014-01-18 00:00:00 | 1935.00000 | 2000.00000 | 1859.00001 | 1950.00000 |  14.73 |  28880.42 | 1960.23
2014-01-19 00:00:00 | 1931.00000 | 1998.00000 | 1931.00000 | 1950.00000 |   9.44 |  18600.85 | 1971.02
2014-01-20 00:00:00 | 1979.99999 | 2000.00000 | 1859.00000 | 1859.00000 |  53.61 | 104131.25 | 1942.38
2014-01-21 00:00:00 | 1898.87999 | 2089.99100 | 1859.00000 | 1934.00000 | 113.19 | 220501.86 | 1947.99
2014-01-22 00:00:00 | 1935.00000 | 2040.00000 | 1900.00000 | 1981.99880 |  52.86 | 102888.41 | 1946.47
2014-01-23 00:00:00 | 1981.98999 | 1981.98999 | 1875.00000 | 1918.99999 |  71.96 | 137068.00 | 1904.79
2014-01-24 00:00:00 | 1900.00001 | 1958.99998 | 1860.50000 | 1950.00000 | 100.29 | 189173.73 | 1886.29
2014-01-25 00:00:00 | 1945.12345 | 1945.12345 | 1860.60006 | 1909.99990 |  17.85 |  33801.07 | 1893.62
2014-01-26 00:00:00 | 1900.00000 | 1930.00000 | 1849.99999 | 1930.00000 |  53.27 |  99630.23 | 1870.22
2014-01-27 00:00:00 | 1929.00000 | 1966.00000 | 1860.00000 | 1905.00000 |  53.83 | 102441.68 | 1903.01
2014-01-28 00:00:00 | 1905.00000 | 1964.90000 | 1850.00000 | 1925.00001 |  61.08 | 115944.33 | 1898.14
2014-01-29 00:00:00 | 1954.99999 | 2246.41000 | 1910.00001 | 1980.00000 |  62.17 | 125690.18 | 2021.78
2014-01-30 00:00:00 | 1979.00000 | 2014.00000 | 1839.99999 | 1940.00003 |  93.99 | 177731.58 | 1890.97
2014-01-31 00:00:00 | 1940.00002 | 1940.00002 | 1839.00000 | 1919.99999 |  98.95 | 185128.51 | 1870.93
2014-02-01 00:00:00 | 1920.00000 | 1920.00000 | 1812.12430 | 1880.00000 |  36.17 |  67201.57 | 1858.09
2014-02-02 00:00:00 | 1879.90000 | 1890.00000 | 1845.49999 | 1850.00000 |  10.12 |  18963.78 | 1874.33
2014-02-03 00:00:00 | 1888.99999 | 1940.00003 | 1850.01000 | 1906.00000 |  39.71 |  74895.27 | 1886.15
2014-02-04 00:00:00 | 1905.99999 | 1950.00000 | 1834.00000 | 1920.00001 |  82.60 | 155677.36 | 1884.74
2014-02-05 00:00:00 | 1920.00000 | 1946.00000 | 1853.00000 | 1900.00000 |  61.34 | 117049.16 | 1908.21
2014-02-06 00:00:00 | 1900.00000 | 1920.00000 | 1870.00000 | 1889.99999 |  53.56 | 101403.83 | 1893.25
2014-02-07 00:00:00 | 1889.99999 | 1891.00000 | 1621.00100 | 1793.00000 | 135.69 | 243640.45 | 1795.58
2014-02-08 00:00:00 | 1793.00000 | 1793.00000 | 1620.00000 | 1699.99900 |  54.87 |  93508.41 | 1704.29
2014-02-09 00:00:00 | 1680.00000 | 1696.99000 | 1560.00000 | 1680.00000 |  35.64 |  58605.69 | 1644.57
2014-02-10 00:00:00 | 1650.00001 | 1677.99999 | 1455.00000 | 1580.00000 | 126.52 | 199584.56 | 1577.48
2014-02-11 00:00:00 | 1580.00000 | 1700.00000 | 1560.90000 | 1601.00001 | 127.11 | 205679.37 | 1618.08
2014-02-12 00:00:00 | 1648.00000 | 1649.99995 | 1600.00000 | 1631.00000 |  66.08 | 107300.27 | 1623.82
2014-02-13 00:00:00 | 1632.00000 | 1671.00000 | 1580.00000 | 1628.00000 |  98.63 | 160740.66 | 1629.78
2014-02-14 00:00:00 | 1609.99000 | 1698.00000 | 1490.00000 | 1687.00000 |  98.41 | 155706.70 | 1582.29
2014-02-15 00:00:00 | 1687.00000 | 1693.99999 | 1556.00000 | 1680.00000 |  24.02 |  39397.94 | 1640.32
2014-02-16 00:00:00 | 1628.00000 | 1640.00000 | 1554.00000 | 1559.00000 |  25.98 |  41191.99 | 1585.47
2014-02-17 00:00:00 | 1559.00010 | 1663.00000 | 1558.01000 | 1599.00000 |  61.87 |  98319.22 | 1589.13
2014-02-18 00:00:00 | 1598.99999 | 1700.00000 | 1500.00000 | 1594.99000 | 128.86 | 200372.53 | 1555.02
2014-02-19 00:00:00 | 1594.97000 | 1594.98000 | 1500.00000 | 1549.99999 | 110.20 | 167404.51 | 1519.05
2014-02-20 00:00:00 | 1549.99999 | 1600.00000 | 1400.00000 | 1400.00000 | 165.93 | 246106.77 | 1483.16
2014-02-21 00:00:00 | 1420.99999 | 1600.00000 | 1311.00001 | 1446.00001 |  82.52 | 116907.30 | 1416.69
2014-02-22 00:00:00 | 1446.00001 | 1499.99880 | 1403.33000 | 1460.00000 |  25.02 |  36064.43 | 1441.29
2014-02-23 00:00:00 | 1460.00000 | 1499.50000 | 1427.00000 | 1458.58000 |  29.74 |  43565.29 | 1464.78
2014-02-24 00:00:00 | 1458.58000 | 1500.00000 | 1350.00000 | 1381.00000 |  61.61 |  87240.34 | 1416.06
2014-02-25 00:00:00 | 1396.99000 | 1400.00000 | 1200.00000 | 1300.00000 |  94.92 | 122029.92 | 1285.56
2014-02-26 00:00:00 | 1295.00000 | 1395.00000 | 1240.00000 | 1380.99999 |  70.67 |  95282.88 | 1348.21
2014-02-27 00:00:00 | 1363.50000 | 1440.00000 | 1360.00000 | 1380.00001 |  62.17 |  87059.99 | 1400.25
2014-02-28 00:00:00 | 1410.00000 | 1435.00000 | 1350.00020 | 1372.00001 |  45.54 |  64025.42 | 1405.89
2014-03-01 00:00:00 | 1419.90880 | 1421.00000 | 1373.00001 | 1415.00000 |   9.00 |  12635.36 | 1403.42
2014-03-02 00:00:00 | 1414.00000 | 1415.00000 | 1390.00263 | 1414.99900 |   7.22 |  10134.35 | 1403.55
2014-03-03 00:00:00 | 1391.00001 | 1630.00000 | 1390.00263 | 1620.00000 |  35.54 |  53560.40 | 1507.11
2014-03-04 00:00:00 | 1600.00000 | 1620.00000 | 1400.00000 | 1569.69997 |  52.87 |  81572.53 | 1542.87
2014-03-05 00:00:00 | 1521.00000 | 1550.00000 | 1520.00000 | 1550.00000 |  18.58 |  28535.14 | 1536.10
2014-03-06 00:00:00 | 1526.00476 | 1549.99999 | 1485.00000 | 1530.00000 |  29.92 |  45454.55 | 1519.09
2014-03-07 00:00:00 | 1530.00000 | 1530.00000 | 1451.00001 | 1495.50000 |  48.73 |  72542.27 | 1488.64
2014-03-08 00:00:00 | 1493.75000 | 1493.75000 | 1435.00000 | 1484.49997 |  11.02 |  16211.57 | 1471.31
2014-03-09 00:00:00 | 1484.00000 | 1494.00000 | 1400.00000 | 1480.00000 |  15.94 |  22917.05 | 1437.26
2014-03-10 00:00:00 | 1480.00000 | 1500.00000 | 1470.00000 | 1494.99999 |  32.32 |  48254.99 | 1493.25
2014-03-11 00:00:00 | 1481.00000 | 1500.00000 | 1475.00000 | 1499.00000 |  30.46 |  45446.84 | 1492.11
2014-03-12 00:00:00 | 1499.00000 | 1528.00000 | 1434.99999 | 1480.10001 |  72.85 | 108201.38 | 1485.29