# Last edited on 2014-03-22 02:10:30 by stolfilocal
# Exchange AsiaNexgen (HKD per BTC)
Timestamp           !          Open !          High !           Low !         Close !   V.BTC !       V.HKD ! WTPrice
2013-12-23 00:00:00 | 4501.00000000 | 5178.99738448 | 4501.00000000 | 4780.00000000 |   63.52 |   305525.57 | 4809.77
2013-12-24 00:00:00 | 5250.00000000 | 5250.00000000 | 4501.00000000 | 4504.99855305 |   21.00 |    98960.25 | 4711.70
2013-12-25 00:00:00 | 5249.00000000 | 5398.00209205 | 4501.00000000 | 4865.00000000 |   56.28 |   276139.54 | 4906.64
2013-12-26 00:00:00 | 5249.06170783 | 5989.00000000 | 4854.99839966 | 5989.00000000 |   50.72 |   268451.85 | 5292.62
2013-12-27 00:00:00 | 5989.00003150 | 6200.00000000 | 5201.00000000 | 5649.00000000 |   85.53 |   485778.79 | 5679.81
2013-12-28 00:00:00 | 5600.00000000 | 6077.99709724 | 5406.00000000 | 5410.00000000 |   50.00 |   273568.22 | 5471.58
2013-12-29 00:00:00 | 5826.04761905 | 5908.00000000 | 5410.00000000 | 5445.00000000 |   42.65 |   242498.94 | 5685.57
2013-12-30 00:00:00 | 5468.00000000 | 6150.00000000 | 5468.00000000 | 5750.00000000 |   72.07 |   413316.35 | 5735.01
2013-12-31 00:00:00 | 5720.00000000 | 5900.00013371 | 5557.00000000 | 5557.00000000 |   12.59 |    71347.61 | 5665.20
2014-01-01 00:00:00 | 5651.00000000 | 5811.00000000 | 5650.00000000 | 5811.00000000 |   50.19 |   288579.62 | 5750.13
2014-01-02 00:00:00 | 5918.99888011 | 6156.00000000 | 5725.00000000 | 6059.00000000 |   72.04 |   430884.93 | 5981.42
2014-01-03 00:00:00 | 6000.00000000 | 6300.00000000 | 5999.99519647 | 6144.99108734 |   73.84 |   450449.75 | 6100.10
2014-01-04 00:00:00 | 6155.00000000 | 6308.00000000 | 6130.00000000 | 6308.00000000 |   75.86 |   470266.45 | 6199.17
2014-01-05 00:00:00 | 6185.00000000 | 7100.00000000 | 6185.00000000 | 7100.00000000 |   12.93 |    82330.98 | 6367.92
2014-01-06 00:00:00 | 7599.00000000 | 7800.00000000 | 6501.00000000 | 7119.55000000 |   64.80 |   469879.50 | 7250.87
2014-01-07 00:00:00 | 7201.00000000 | 7500.00000000 | 6500.00227500 | 6500.00227500 |   97.38 |   699722.80 | 7185.72
2014-01-08 00:00:00 | 6318.00000000 | 6696.50000000 | 6189.96305419 | 6204.07692505 |   44.96 |   283662.89 | 6309.43
2014-01-09 00:00:00 | 6633.50000000 | 6633.50000000 | 6200.00000000 | 6335.98527291 |   39.15 |   254136.01 | 6491.78
2014-01-10 00:00:00 | 6344.10429667 | 6553.99910974 | 6342.00000000 | 6553.99910974 |   10.47 |    66480.95 | 6347.22
2014-01-11 00:00:00 | 6674.70407998 | 6843.12500000 | 6674.70407998 | 6743.42699000 |   12.69 |    85316.29 | 6724.69
2014-01-12 00:00:00 | 6701.99963244 | 6702.00000000 | 6572.77540180 | 6572.77540180 |    0.04 |      262.74 | 6667.59
2014-01-13 00:00:00 | 6497.85855726 | 6560.00000000 | 6199.99834476 | 6547.87842540 |   25.49 |   165747.78 | 6502.94
2014-01-14 00:00:00 | 6544.00000000 | 6550.00000000 | 6021.00000000 | 6375.00000000 |   73.25 |   474424.51 | 6476.79
2014-01-15 00:00:00 | 6468.99918317 | 7800.00253721 | 6375.00000000 | 7800.00253721 |   45.24 |   300366.00 | 6639.66
2014-01-16 00:00:00 | 7749.00000000 | 7750.00000000 | 6317.70161173 | 6317.75054877 |   69.54 |   491473.95 | 7067.75
2014-01-17 00:00:00 | 6317.86251433 | 6699.00000000 | 6099.95996337 | 6099.95996337 |   66.04 |   430729.16 | 6521.92
2014-01-18 00:00:00 | 6240.00000000 | 6698.00001807 | 6107.00000000 | 6170.00000000 |   32.88 |   210595.67 | 6404.18
2014-01-19 00:00:00 | 6550.99968176 | 6550.99968176 | 6300.00000000 | 6380.00000000 |   16.47 |   107856.88 | 6546.86
2014-01-20 00:00:00 | 6550.99009901 | 6699.00000000 | 6303.11111000 | 6303.62209982 |   68.84 |   456920.08 | 6637.59
2014-01-21 00:00:00 | 6550.00000000 | 6697.00002478 | 6410.00000000 | 6697.00000000 |    9.33 |    62395.82 | 6684.84
2014-01-22 00:00:00 | 6400.00000000 | 6595.00000000 | 6400.00000000 | 6455.00000000 |   10.16 |    66191.25 | 6512.47
2014-01-23 00:00:00 | 6520.00000000 | 6548.00000000 | 6380.00000000 | 6380.00000000 |   80.91 |   525549.36 | 6495.78
2014-01-24 00:00:00 | 6521.00000000 | 6521.00000000 | 6098.99588054 | 6350.00000000 |   56.68 |   354128.03 | 6248.11
2014-01-25 00:00:00 | 6398.00013871 | 6400.00000000 | 6366.00000000 | 6400.00000000 |    5.07 |    32394.08 | 6390.00
2014-01-26 00:00:00 | 6202.11111000 | 6490.00000000 | 6202.11111000 | 6490.00000000 |   14.15 |    90354.84 | 6386.66
2014-01-27 00:00:00 | 6397.88301910 | 6510.00000000 | 6099.99279638 | 6100.00000000 |   90.12 |   577984.02 | 6413.42
2014-01-28 00:00:00 | 6100.00000000 | 6380.03663004 | 6049.98727921 | 6380.03663004 |  108.71 |   664218.47 | 6110.07
2014-01-29 00:00:00 | 6160.00000000 | 6208.99748638 | 6087.97590336 | 6208.99748638 |  176.31 |  1085271.06 | 6155.50
2014-01-30 00:00:00 | 6225.00000000 | 6290.69258112 | 6090.04106776 | 6202.09311670 |  250.90 |  1555481.32 | 6199.72
2014-01-31 00:00:00 | 6202.09824335 | 6299.90466350 | 6202.09824335 | 6286.00000000 |   99.09 |   618563.02 | 6242.63
2014-02-01 00:00:00 | 6287.84977541 | 6320.00000000 | 6202.11110994 | 6306.00000000 |  195.72 |  1227873.42 | 6273.56
2014-02-02 00:00:00 | 6480.00000000 | 6480.00000000 | 6323.99967861 | 6361.90306415 |  145.23 |   922372.53 | 6351.07
2014-02-03 00:00:00 | 6360.00000000 | 6460.00000000 | 6199.95826474 | 6282.02446146 |  109.94 |   694468.75 | 6316.91
2014-02-04 00:00:00 | 6406.88889000 | 6406.88889000 | 6194.99525720 | 6194.99525720 |  335.01 |  2114248.04 | 6311.00
2014-02-05 00:00:00 | 6214.99903166 | 6390.00000000 | 6203.88146701 | 6203.88146701 |  376.15 |  2352279.40 | 6253.56
2014-02-06 00:00:00 | 6200.00009920 | 6200.00009920 | 5946.99139166 | 6114.88000000 |  489.74 |  2980608.30 | 6086.13
2014-02-07 00:00:00 | 6114.88088928 | 6133.00002565 | 5300.00000000 | 5998.00000000 |  682.45 |  3931348.93 | 5760.67
2014-02-08 00:00:00 | 5604.70493616 | 5829.00000000 | 5354.99887615 | 5617.74759719 |  415.02 |  2274865.32 | 5481.28
2014-02-09 00:00:00 | 5500.00000000 | 5650.00161025 | 5299.68894091 | 5647.88333333 |  832.80 |  4550733.56 | 5464.35
2014-02-10 00:00:00 | 5644.88000000 | 5644.88000000 | 4981.76006948 | 4999.99971965 |  629.09 |  3394341.39 | 5395.61
2014-02-11 00:00:00 | 5259.99913599 | 5674.99650182 | 5234.99978001 | 5300.00000000 | 1020.90 |  5524386.62 | 5411.27
2014-02-12 00:00:00 | 5467.67001909 | 5510.00000000 | 5099.99963998 | 5124.75247525 | 1236.53 |  6495510.08 | 5253.01
2014-02-13 00:00:00 | 5309.88911093 | 5309.88911093 | 4915.00000000 | 4915.00000000 | 1087.81 |  5656717.01 | 5200.09
2014-02-14 00:00:00 | 4907.00000000 | 5829.01289818 | 4499.99808708 | 5829.01289818 |  978.71 |  4646277.13 | 4747.37
2014-02-15 00:00:00 | 5319.88867847 | 5381.70000000 | 5079.98819015 | 5134.98502987 |  890.38 |  4576026.29 | 5139.40
2014-02-16 00:00:00 | 5189.19989858 | 5220.00000000 | 4819.99098131 | 4840.05547969 |  863.11 |  4366337.04 | 5058.82
2014-02-17 00:00:00 | 5296.87465751 | 5298.99039887 | 4929.98194010 | 5004.94694432 |  914.55 |  4614895.39 | 5046.07
2014-02-18 00:00:00 | 5097.88967759 | 5117.00144416 | 4749.97097772 | 5026.98929735 |  868.56 |  4363662.17 | 5024.03
2014-02-19 00:00:00 | 4860.99980163 | 5115.00003527 | 4847.99968763 | 4959.69990798 | 1358.03 |  6685268.18 | 4922.76
2014-02-20 00:00:00 | 4960.00000000 | 5101.00000000 | 4511.00000172 | 4511.00000172 | 1084.40 |  5239281.41 | 4831.49
2014-02-21 00:00:00 | 4500.00000000 | 5029.98119509 | 4202.07456848 | 4520.00000000 | 1278.86 |  5836111.40 | 4563.54
2014-02-22 00:00:00 | 4488.99992810 | 5074.41347577 | 4298.87030748 | 5014.24007401 |  988.25 |  4415177.27 | 4467.66
2014-02-23 00:00:00 | 4774.81262243 | 5139.61290953 | 4719.98549348 | 4859.87447365 |  998.99 |  4903676.68 | 4908.64
2014-02-24 00:00:00 | 4859.99645184 | 4989.10039463 | 4589.96275915 | 4679.93421053 | 1411.71 |  6644159.20 | 4706.45
2014-02-25 00:00:00 | 4529.99859491 | 4529.99859491 | 3109.99909605 | 4499.99561618 | 1254.33 |  4937749.17 | 3936.57
2014-02-26 00:00:00 | 4229.99736703 | 4800.00035889 | 4229.93957229 | 4717.88910319 | 1359.78 |  6152156.81 | 4524.38
2014-02-27 00:00:00 | 4600.00509343 | 4638.99611672 | 4453.98974359 | 4477.71510278 | 1622.61 |  7327848.28 | 4516.09
2014-02-28 00:00:00 | 4479.99000000 | 4700.00000555 | 4199.98341586 | 4395.07374496 | 1141.48 |  5039907.00 | 4415.25
2014-03-01 00:00:00 | 4488.98497489 | 4592.89631842 | 4249.99327624 | 4589.99999992 | 1133.86 |  4973618.26 | 4386.43
2014-03-02 00:00:00 | 4509.99976190 | 5000.00000000 | 4390.00000000 | 4390.00000000 |  989.18 |  4566643.59 | 4616.59
2014-03-03 00:00:00 | 4447.88000000 | 5500.00000000 | 4349.99737725 | 5499.99781624 |  946.05 |  4383883.86 | 4633.87
2014-03-04 00:00:00 | 5499.99410059 | 5500.00000624 | 5059.97208117 | 5419.98918947 | 1567.21 |  8373756.12 | 5343.10
2014-03-05 00:00:00 | 5349.99897059 | 5349.99897059 | 5049.99679208 | 5123.00005130 | 1781.52 |  9243924.60 | 5188.78
2014-03-06 00:00:00 | 5122.99951543 | 5259.00832751 | 4899.99961148 | 5179.97271177 | 1970.70 | 10284353.31 | 5218.63
2014-03-07 00:00:00 | 5179.99985974 | 5200.00000000 | 4874.99648522 | 5100.00228211 | 1861.17 |  9536118.22 | 5123.72
2014-03-08 00:00:00 | 5098.99988636 | 5098.99989135 | 4599.98266836 | 4798.99500000 | 1854.96 |  9026153.94 | 4865.94
2014-03-09 00:00:00 | 4798.94837476 | 5098.99037607 | 4499.98575086 | 4949.96195814 |  974.30 |  4784529.77 | 4910.74
2014-03-10 00:00:00 | 5057.88795181 | 5102.00001866 | 4815.00000000 | 4969.98072375 | 1098.50 |  5519420.54 | 5024.52
2014-03-11 00:00:00 | 4875.57480937 | 4949.95584153 | 4778.94796969 | 4909.99645514 | 1010.96 |  4953695.45 | 4899.98
2014-03-12 00:00:00 | 4950.00034765 | 5077.99822746 | 4920.99934683 | 4933.06666667 | 1054.56 |  5277195.25 | 5004.18
2014-03-13 00:00:00 | 5047.89534317 | 5080.01740173 | 4913.73000000 | 5079.94506842 |  858.92 |  4293048.37 | 4998.20
2014-03-14 00:00:00 | 5069.99987884 | 5069.99987884 | 4901.99858254 | 4910.00000000 | 1240.89 |  6199162.55 | 4995.72
2014-03-15 00:00:00 | 4910.00000000 | 5050.00027284 | 4844.61429417 | 5050.00027284 |  373.89 |  1851066.68 | 4950.82
2014-03-16 00:00:00 | 5044.90909091 | 5045.00005532 | 4850.98039216 | 5039.99905639 |  931.72 |  4696979.71 | 5041.20
2014-03-17 00:00:00 | 4939.95572950 | 4940.04955502 | 4831.98766160 | 4831.99560533 | 1024.19 |  5026723.95 | 4908.00
2014-03-18 00:00:00 | 4890.99963577 | 4890.99973013 | 4700.00000000 | 4872.10000000 |  996.03 |  4809873.96 | 4829.05
2014-03-19 00:00:00 | 4810.01114015 | 4876.00000000 | 4599.99762074 | 4599.99762074 |  878.08 |  4208377.84 | 4792.71
2014-03-20 00:00:00 | 4714.98760424 | 4762.99978610 | 3999.99973717 | 4567.00000000 |  667.90 |  3089078.19 | 4625.05
2014-03-21 00:00:00 | 4574.99888892 | 4724.37361065 | 4463.85000000 | 4724.37361065 |  872.92 |  4012205.26 | 4596.31