# Last edited on 2014-03-22 02:21:01 by stolfilocal
# Exchange BTC-e (RUR per BTC)
Timestamp           !    Open !    High !     Low !   Close !  V.BTC !       V.RUR !  WTPrice
2013-12-23 00:00:00 | 22127.4 | 23100.0 | 21357.9 | 22725.0 | 311.93 |  6950906.91 | 22283.88
2013-12-24 00:00:00 | 22995.0 | 23198.0 | 22200.0 | 22600.0 | 220.73 |  5013187.86 | 22712.11
2013-12-25 00:00:00 | 22700.0 | 23150.0 | 22100.0 | 22643.6 | 278.36 |  6306453.98 | 22655.82
2013-12-26 00:00:00 | 22760.0 | 26142.0 | 22760.0 | 25311.2 | 593.26 | 14485040.88 | 24416.07
2013-12-27 00:00:00 | 25630.0 | 26299.0 | 23537.6 | 24594.7 | 329.35 |  8196780.80 | 24887.46
2013-12-28 00:00:00 | 24594.7 | 25200.0 | 24223.4 | 24650.0 | 181.13 |  4482453.96 | 24747.49
2013-12-29 00:00:00 | 24650.0 | 24900.0 | 24400.0 | 24636.6 | 129.36 |  3179380.33 | 24578.71
2013-12-30 00:00:00 | 24636.6 | 25250.0 | 24440.0 | 24959.7 | 170.97 |  4251270.15 | 24865.44
2013-12-31 00:00:00 | 24970.0 | 25250.0 | 24662.3 | 25101.0 | 118.00 |  2956633.52 | 25056.21
2014-01-01 00:00:00 | 25101.0 | 25750.0 | 25036.1 | 25700.2 | 132.66 |  3365284.80 | 25367.59
2014-01-02 00:00:00 | 25700.1 | 27300.0 | 25700.0 | 26862.0 | 290.66 |  7627936.22 | 26243.75
2014-01-03 00:00:00 | 26746.3 | 28000.0 | 26543.0 | 27749.9 | 301.42 |  8257988.05 | 27397.01
2014-01-04 00:00:00 | 27495.9 | 28880.0 | 27350.0 | 28880.0 | 255.15 |  7148993.16 | 28019.04
2014-01-05 00:00:00 | 28880.0 | 31800.0 | 28250.0 | 30999.9 | 418.73 | 12683851.09 | 30291.59
2014-01-06 00:00:00 | 30702.8 | 33653.0 | 30639.0 | 31724.4 | 516.28 | 16604070.76 | 32161.01
2014-01-07 00:00:00 | 31724.5 | 32500.0 | 26750.0 | 26750.0 | 536.50 | 15783324.95 | 29419.16
2014-01-08 00:00:00 | 26740.0 | 29838.1 | 25623.0 | 28800.0 | 488.70 | 13818396.30 | 28275.74
2014-01-09 00:00:00 | 28800.0 | 29620.0 | 28003.0 | 29290.0 | 272.11 |  7856578.20 | 28873.11
2014-01-10 00:00:00 | 28898.0 | 30000.0 | 28355.0 | 30000.0 | 217.91 |  6355163.11 | 29164.09
2014-01-11 00:00:00 | 30000.0 | 31299.8 | 29210.6 | 31100.0 | 330.58 | 10093965.58 | 30534.12
2014-01-12 00:00:00 | 30846.7 | 31299.8 | 29301.0 | 30100.0 | 244.66 |  7407734.26 | 30277.26
2014-01-13 00:00:00 | 30100.0 | 30136.3 | 29005.0 | 29502.7 | 330.71 |  9738887.84 | 29448.63
2014-01-14 00:00:00 | 29502.7 | 29850.0 | 29101.0 | 29500.0 | 189.95 |  5612467.85 | 29546.31
2014-01-15 00:00:00 | 29500.0 | 29900.0 | 29400.0 | 29530.0 | 125.82 |  3724273.14 | 29599.71
2014-01-16 00:00:00 | 29530.0 | 29666.0 | 29111.1 | 29111.1 | 136.01 |  4001471.77 | 29419.93
2014-01-17 00:00:00 | 29111.1 | 29385.8 | 28350.0 | 28710.4 | 280.85 |  8113786.00 | 28889.63
2014-01-18 00:00:00 | 28500.0 | 29300.0 | 28500.0 | 29200.0 | 110.22 |  3197350.60 | 29008.03
2014-01-19 00:00:00 | 29001.0 | 29745.0 | 28863.0 | 29745.0 | 163.45 |  4802679.75 | 29383.98
2014-01-20 00:00:00 | 29384.1 | 29600.0 | 29103.0 | 29480.0 | 114.68 |  3362466.46 | 29320.37
2014-01-21 00:00:00 | 29305.0 | 29480.0 | 29008.6 | 29066.0 | 147.50 |  4301991.41 | 29165.44
2014-01-22 00:00:00 | 29215.0 | 29292.7 | 29021.0 | 29130.0 | 170.86 |  4976289.96 | 29124.41
2014-01-23 00:00:00 | 29130.0 | 29288.0 | 28311.0 | 28694.1 | 209.49 |  6028957.98 | 28778.75
2014-01-24 00:00:00 | 28455.0 | 28720.7 | 26642.0 | 27800.0 | 382.88 | 10672816.11 | 27875.31
2014-01-25 00:00:00 | 27800.0 | 29000.0 | 27600.0 | 28690.0 | 153.90 |  4346417.04 | 28241.01
2014-01-26 00:00:00 | 28690.0 | 29150.0 | 27710.0 | 28580.5 | 186.96 |  5365133.28 | 28696.91
2014-01-27 00:00:00 | 28262.2 | 28789.2 | 26300.0 | 26300.0 | 409.71 | 11293373.09 | 27564.56
2014-01-28 00:00:00 | 27000.0 | 28000.0 | 25570.5 | 27500.0 | 408.62 | 10989760.19 | 26895.14
2014-01-29 00:00:00 | 27500.0 | 27998.0 | 27150.0 | 27700.0 | 186.52 |  5136174.90 | 27537.30
2014-01-30 00:00:00 | 27887.0 | 28200.0 | 27000.0 | 27804.9 | 252.23 |  6968316.99 | 27626.89
2014-01-31 00:00:00 | 27804.9 | 28200.0 | 27700.0 | 27851.0 | 177.70 |  4957552.18 | 27898.94
2014-02-01 00:00:00 | 27851.0 | 28375.0 | 27520.0 | 28097.7 | 164.13 |  4587729.50 | 27952.15
2014-02-02 00:00:00 | 27862.1 | 28232.1 | 27862.1 | 28000.0 |  72.70 |  2038610.25 | 28040.11
2014-02-03 00:00:00 | 28010.0 | 28194.0 | 27650.0 | 27751.0 | 207.91 |  5798597.61 | 27889.78
2014-02-04 00:00:00 | 27751.0 | 28200.0 | 27715.0 | 28006.0 | 145.36 |  4076543.78 | 28044.85
2014-02-05 00:00:00 | 28006.0 | 29000.0 | 27202.9 | 27900.0 | 426.36 | 11935858.95 | 27994.54
2014-02-06 00:00:00 | 27750.0 | 27900.0 | 25800.0 | 26560.0 | 606.01 | 16367769.47 | 27009.16
2014-02-07 00:00:00 | 26560.0 | 28150.0 | 23100.0 | 25800.0 | 770.12 | 19599971.14 | 25450.52
2014-02-08 00:00:00 | 25710.0 | 26948.2 | 25001.0 | 26027.0 | 203.92 |  5296473.61 | 25973.51
2014-02-09 00:00:00 | 26025.0 | 26470.0 | 25130.0 | 25300.0 | 152.14 |  3913519.20 | 25723.43
2014-02-10 00:00:00 | 25475.4 | 26100.0 | 19500.0 | 24000.0 | 491.31 | 11039070.16 | 22468.52
2014-02-11 00:00:00 | 24000.0 | 25387.0 | 22700.2 | 23694.7 | 125.90 |  3033500.94 | 24095.37
2014-02-12 00:00:00 | 23694.7 | 23950.0 | 22900.2 | 23750.0 |  55.16 |  1292100.11 | 23424.05
2014-02-13 00:00:00 | 23750.0 | 23750.0 | 21345.8 | 21980.8 |  91.92 |  2088064.28 | 22715.11
2014-02-14 00:00:00 | 21808.0 | 24999.0 | 19000.0 | 23900.0 | 269.88 |  5881172.49 | 21791.71
2014-02-15 00:00:00 | 23677.0 | 23971.8 | 23000.0 | 23554.1 |  25.13 |   591548.28 | 23536.10
2014-02-16 00:00:00 | 23554.1 | 23605.2 | 21203.3 | 22646.2 |  86.19 |  1939695.15 | 22505.32
2014-02-17 00:00:00 | 22499.7 | 23850.0 | 22056.0 | 23276.5 | 107.36 |  2490144.41 | 23194.28
2014-02-18 00:00:00 | 23093.1 | 23500.0 | 22826.7 | 22950.0 |  50.08 |  1153472.61 | 23034.65
2014-02-19 00:00:00 | 22950.0 | 23555.0 | 22550.1 | 23001.0 |  93.36 |  2148718.36 | 23014.57
2014-02-20 00:00:00 | 23001.0 | 23309.2 | 20995.0 | 21305.0 | 134.42 |  2980731.38 | 22174.32
2014-02-21 00:00:00 | 21219.9 | 22058.8 | 20204.7 | 21085.1 |  88.36 |  1868343.93 | 21144.44
2014-02-22 00:00:00 | 21191.7 | 22990.0 | 21001.0 | 22100.0 |  70.16 |  1529544.14 | 21801.87
2014-02-23 00:00:00 | 22200.0 | 23999.0 | 22200.0 | 22787.2 |  90.01 |  2082674.46 | 23139.44
2014-02-24 00:00:00 | 22999.0 | 22999.0 | 21450.0 | 21450.0 | 146.61 |  3254462.69 | 22198.34
2014-02-25 00:00:00 | 21450.0 | 21450.0 | 16583.0 | 20488.8 | 353.53 |  6738842.87 | 19061.76
2014-02-26 00:00:00 | 20388.9 | 22500.0 | 20388.9 | 21263.9 | 188.96 |  4079878.17 | 21591.05
2014-02-27 00:00:00 | 21343.8 | 21343.8 | 20875.0 | 21300.0 |  81.74 |  1733751.66 | 21209.52
2014-02-28 00:00:00 | 21150.0 | 21350.6 | 20400.0 | 20501.0 |  56.53 |  1182643.09 | 20921.14
2014-03-01 00:00:00 | 20648.3 | 21126.9 | 20501.0 | 21070.0 |  50.26 |  1039426.58 | 20680.62
2014-03-02 00:00:00 | 21070.0 | 21300.0 | 20740.0 | 21300.0 |  31.60 |   664458.07 | 21028.84
2014-03-03 00:00:00 | 21250.0 | 25705.8 | 21214.9 | 24268.0 | 166.00 |  3744174.69 | 22554.71
2014-03-04 00:00:00 | 23964.1 | 26000.0 | 19000.0 | 24182.5 | 133.25 |  3139640.35 | 23562.34
2014-03-05 00:00:00 | 24200.0 | 24498.0 | 23067.6 | 23800.0 |  37.16 |   878541.82 | 23640.94
2014-03-06 00:00:00 | 23800.0 | 24000.0 | 23496.0 | 23520.9 |  37.87 |   896006.94 | 23657.01
2014-03-07 00:00:00 | 23720.9 | 23792.1 | 22533.6 | 22800.0 |  23.18 |   536107.13 | 23126.53
2014-03-08 00:00:00 | 22825.0 | 22835.8 | 21475.8 | 22499.1 |  32.03 |   712334.47 | 22239.52
2014-03-09 00:00:00 | 22499.1 | 23290.0 | 22026.2 | 23198.8 |  81.91 |  1851302.06 | 22602.51
2014-03-10 00:00:00 | 23198.8 | 23500.0 | 22500.0 | 22613.1 |  20.42 |   467624.93 | 22896.31
2014-03-11 00:00:00 | 22613.1 | 23000.0 | 22502.0 | 22915.5 |  21.56 |   490221.52 | 22740.16
2014-03-12 00:00:00 | 22642.9 | 23367.7 | 22502.0 | 22872.1 |  23.86 |   546964.45 | 22927.46
2014-03-13 00:00:00 | 22872.1 | 23140.0 | 22700.0 | 22948.0 |  22.45 |   515354.27 | 22953.13
2014-03-14 00:00:00 | 22948.0 | 23350.0 | 22803.0 | 23000.0 |  18.19 |   418422.53 | 23002.65
2014-03-15 00:00:00 | 23000.0 | 23040.5 | 22800.0 | 22808.1 |  16.78 |   384854.02 | 22934.21
2014-03-16 00:00:00 | 23028.2 | 23039.8 | 22800.4 | 22800.4 |  31.92 |   730833.62 | 22893.75
2014-03-17 00:00:00 | 23000.0 | 23000.0 | 22200.0 | 22550.1 |  43.24 |   978737.59 | 22633.49
2014-03-18 00:00:00 | 22700.0 | 22800.0 | 22002.0 | 22730.9 |  63.27 |  1408888.40 | 22266.22
2014-03-19 00:00:00 | 22738.9 | 23200.0 | 22426.0 | 22654.9 |  70.48 |  1611187.25 | 22861.78
2014-03-20 00:00:00 | 22887.8 | 22899.0 | 21576.3 | 21600.0 |  98.19 |  2187172.04 | 22274.04
2014-03-21 00:00:00 | 21600.0 | 22800.0 | 20880.0 | 21790.0 | 111.15 |  2424806.75 | 21816.09