version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 300 timestamp open high low close volume vwap 2018/10/29-00:00:00 700700 700800 700445 700800 4.0329 700593 2018/10/29-00:05:00 700635 700750 700550 700575 0.6209 700568 2018/10/29-00:10:00 700545 700560 700490 700555 0.5694 700502 2018/10/29-00:15:00 700530 700760 700460 700520 2.2845 700595 2018/10/29-00:20:00 700555 700575 700425 700545 3.1431 700526 2018/10/29-00:25:00 700545 700615 700425 700530 0.8907 700522 2018/10/29-00:30:00 700530 700600 700530 700550 1.0263 700554 2018/10/29-00:35:00 700620 700780 700620 700780 0.2084 700714 2018/10/29-00:40:00 700780 700795 700780 700795 0.1622 700790 2018/10/29-00:45:00 700795 700850 700795 700850 0.694 700820 2018/10/29-00:50:00 700850 700855 700800 700855 1.7518 700848 2018/10/29-00:55:00 700855 700925 700455 700455 7.9971 700740 2018/10/29-01:00:00 700420 700420 699610 699760 9.848 699979 2018/10/29-01:05:00 699895 700045 699755 699870 3.7373 699914 2018/10/29-01:10:00 700045 700320 700035 700040 3.8801 700208 2018/10/29-01:15:00 700180 700240 700025 700035 2.0888 700116 2018/10/29-01:20:00 700095 700185 699875 700105 1.2421 700009 2018/10/29-01:25:00 700140 700140 700000 700000 0.0239 700016 2018/10/29-01:30:00 700010 700015 700010 700015 0.1559 700011 2018/10/29-01:35:00 700005 700015 699970 699970 0.0996 700005 2018/10/29-01:40:00 699975 700305 699895 700295 3.1482 700215 2018/10/29-01:45:00 700285 700470 700280 700330 1.4945 700404 2018/10/29-01:50:00 700335 700335 700250 700315 0.2541 700294 2018/10/29-01:55:00 700250 700405 700205 700405 1.328 700357 2018/10/29-02:00:00 700500 700500 700285 700395 2.2639 700359 2018/10/29-02:05:00 700390 700600 700330 700330 1.4217 700540 2018/10/29-02:10:00 700510 700570 700395 700395 0.014 700545 2018/10/29-02:15:00 700360 700360 700270 700350 2.4494 700282 2018/10/29-02:20:00 700290 700435 700270 700275 0.6937 700328 2018/10/29-02:25:00 700310 700310 700150 700225 3.7764 700231 2018/10/29-02:30:00 700275 700600 700275 700595 0.2401 700503 2018/10/29-02:35:00 700595 700885 700325 700520 4.0457 700605 2018/10/29-02:40:00 700750 700765 700655 700655 1.3383 700716 2018/10/29-02:45:00 700570 700605 700330 700330 0.8482 700486 2018/10/29-02:50:00 700345 700935 700200 700600 9.4192 700484 2018/10/29-02:55:00 700500 700500 700395 700400 1.1114 700471 2018/10/29-03:00:00 700480 700685 700025 700025 4.1399 700290 2018/10/29-03:05:00 700065 700325 700030 700255 2.5325 700273 2018/10/29-03:10:00 700250 700365 700130 700365 0.5785 700301 2018/10/29-03:15:00 700280 700360 700020 700250 0.8595 700181 2018/10/29-03:20:00 700235 700260 700200 700260 0.5537 700209 2018/10/29-03:25:00 700145 700145 700115 700115 0.1198 700130 2018/10/29-03:30:00 700230 700420 700230 700420 0.4138 700356 2018/10/29-03:35:00 700470 700840 700390 700525 1.8837 700611 2018/10/29-03:40:00 700380 700465 700355 700465 0.5918 700359 2018/10/29-03:45:00 700590 700950 700590 700910 1.3476 700777 2018/10/29-03:50:00 700955 700955 700805 700875 1.1491 700846 2018/10/29-03:55:00 700730 700730 700390 700450 1.7757 700470 2018/10/29-04:00:00 2018/10/29-04:05:00 700400 700400 700320 700325 0.0892 700356 2018/10/29-04:10:00 700475 700560 700000 700205 2.8673 700137 2018/10/29-04:15:00 700185 700600 700185 700600 2.5905 700404 2018/10/29-04:20:00 700610 700685 700520 700520 0.6868 700551 2018/10/29-04:25:00 700430 700460 700350 700385 1.1308 700407 2018/10/29-04:30:00 700465 700625 700415 700625 1.7634 700490 2018/10/29-04:35:00 700655 700700 700520 700565 0.8219 700573 2018/10/29-04:40:00 700590 700590 700520 700520 0.0377 700542 2018/10/29-04:45:00 700520 700645 700475 700515 1.2327 700538 2018/10/29-04:50:00 700475 700585 700460 700530 1.756 700476 2018/10/29-04:55:00 700615 700615 698530 699600 4.0664 699796 2018/10/29-05:00:00 699625 699850 697685 699010 11.4096 698668 2018/10/29-05:05:00 699115 699460 699115 699460 0.8425 699306 2018/10/29-05:10:00 699455 699610 699200 699250 2.4032 699382 2018/10/29-05:15:00 699325 699545 698720 699545 3.04 699123 2018/10/29-05:20:00 699490 699605 699425 699600 1.5178 699493 2018/10/29-05:25:00 699465 699610 699460 699610 0.0418 699496 2018/10/29-05:30:00 699610 699610 699580 699610 0.083 699589 2018/10/29-05:35:00 699605 699605 699605 699605 0.0999 699605 2018/10/29-05:40:00 699565 699600 699565 699600 0.5999 699571 2018/10/29-05:45:00 699505 699505 699505 699505 0.5 699505 2018/10/29-05:50:00 699560 699560 699560 699560 0.5 699560 2018/10/29-05:55:00 699500 699500 699200 699295 1.1517 699323 2018/10/29-06:00:00 699375 699375 699200 699200 2.6253 699321 2018/10/29-06:05:00 699330 699460 699120 699460 5.5399 699241 2018/10/29-06:10:00 699445 699560 699320 699385 1.9019 699402 2018/10/29-06:15:00 699395 699585 699395 699535 3.2442 699531 2018/10/29-06:20:00 699445 699480 699275 699350 3.0868 699338 2018/10/29-06:25:00 699265 699535 699265 699470 2.6302 699470 2018/10/29-06:30:00 699410 699720 699370 699720 1.4927 699475 2018/10/29-06:35:00 699600 699600 699260 699260 1.1197 699363 2018/10/29-06:40:00 699360 699525 699180 699370 3.4266 699421 2018/10/29-06:45:00 699385 699465 699370 699465 1.0909 699425 2018/10/29-06:50:00 699385 699500 699235 699395 0.4077 699338 2018/10/29-06:55:00 699220 699360 699150 699300 1.1633 699233 2018/10/29-07:00:00 699185 699310 699185 699310 1 699248 2018/10/29-07:05:00 699355 699500 699150 699150 1.2447 699272 2018/10/29-07:10:00 699140 699230 698630 698905 2.094 698933 2018/10/29-07:15:00 698900 699075 698900 699075 0.505 699058 2018/10/29-07:20:00 698885 699300 698805 699300 2.3295 699068 2018/10/29-07:25:00 699300 699590 699295 699295 1.9574 699412 2018/10/29-07:30:00 699380 699400 699165 699175 2.8144 699309 2018/10/29-07:35:00 699235 699980 699185 699810 8.8897 699631 2018/10/29-07:40:00 699840 699900 699635 699700 2.9701 699771 2018/10/29-07:45:00 699900 699980 699710 699710 0.8008 699931 2018/10/29-07:50:00 699790 699800 699505 699625 2.368 699698 2018/10/29-07:55:00 699515 699700 699480 699500 0.8845 699586 2018/10/29-08:00:00 699495 699815 699475 699815 1.2016 699706 2018/10/29-08:05:00 699720 699720 699720 699720 0.1459 699720 2018/10/29-08:10:00 699715 700905 699715 700765 10.9286 700457 2018/10/29-08:15:00 701395 703500 701260 702395 18.2542 702411 2018/10/29-08:20:00 702395 702655 702200 702550 9.088 702418 2018/10/29-08:25:00 702550 702550 702305 702305 3.903 702487 2018/10/29-08:30:00 702305 702305 702055 702055 2.1152 702137 2018/10/29-08:35:00 702060 702495 702055 702485 1.3068 702109 2018/10/29-08:40:00 702330 702420 702050 702420 0.4978 702263 2018/10/29-08:45:00 702440 702440 701400 701700 4.3851 701960 2018/10/29-08:50:00 701530 701835 701395 701705 2.5044 701572 2018/10/29-08:55:00 701750 701835 701720 701835 0.9006 701763 2018/10/29-09:00:00 701835 702015 701500 701500 8.4705 701753 2018/10/29-09:05:00 701535 701535 701160 701160 1.4966 701365 2018/10/29-09:10:00 701195 701195 700660 700810 1.3761 700943 2018/10/29-09:15:00 700810 700810 700810 700810 0.74 700810 2018/10/29-09:20:00 700755 700900 700740 700900 1.1367 700822 2018/10/29-09:25:00 700900 700900 700830 700870 0.575 700875 2018/10/29-09:30:00 700870 700900 700660 700900 4.1585 700823 2018/10/29-09:35:00 700825 700900 700795 700800 2.9329 700818 2018/10/29-09:40:00 700900 701345 700880 701005 3.508 701017 2018/10/29-09:45:00 701005 701030 700845 700845 1.5141 700973 2018/10/29-09:50:00 700900 701220 700845 701100 2.5262 701100 2018/10/29-09:55:00 701160 701180 700910 701075 1.6313 701048 2018/10/29-10:00:00 700990 701300 700985 701000 3.5614 701086 2018/10/29-10:05:00 701040 701110 701010 701110 1.0902 701070 2018/10/29-10:10:00 700930 701025 700770 700770 3.2959 700894 2018/10/29-10:15:00 700880 701090 700770 700890 1.9436 700880 2018/10/29-10:20:00 700845 700905 700845 700905 0.4117 700895 2018/10/29-10:25:00 700890 700975 700790 700975 1.1924 700867 2018/10/29-10:30:00 700975 700975 700705 700810 0.6386 700918 2018/10/29-10:35:00 700735 700880 700645 700810 0.5826 700718 2018/10/29-10:40:00 700880 701240 699380 700995 3.8752 700647 2018/10/29-10:45:00 700960 701035 700930 700960 1.6575 700992 2018/10/29-10:50:00 701000 701230 700965 700980 0.7173 701029 2018/10/29-10:55:00 701030 701030 701025 701025 0.03 701028 2018/10/29-11:00:00 701000 701000 700805 700815 1.6137 700867 2018/10/29-11:05:00 700825 701050 700825 701010 0.9943 700994 2018/10/29-11:10:00 701020 701145 700905 700905 1.0416 701018 2018/10/29-11:15:00 700910 701100 700900 701100 3.2058 700944 2018/10/29-11:20:00 701145 701990 701070 701180 13.5069 701552 2018/10/29-11:25:00 701300 701640 701300 701640 3.6998 701485 2018/10/29-11:30:00 701475 701700 701400 701400 1.5931 701544 2018/10/29-11:35:00 701400 701400 701220 701280 4.2279 701304 2018/10/29-11:40:00 701285 701365 701160 701160 1.229 701252 2018/10/29-11:45:00 701120 701340 700980 700980 3.1021 701202 2018/10/29-11:50:00 700980 701310 700980 701220 1.5042 701064 2018/10/29-11:55:00 701220 701300 701060 701165 1.1112 701208 2018/10/29-12:00:00 701225 701620 701200 701200 3.7939 701428 2018/10/29-12:05:00 701300 701590 701205 701375 0.8677 701439 2018/10/29-12:10:00 701410 701460 701255 701290 1.8201 701312 2018/10/29-12:15:00 701420 701505 701055 701055 2.3568 701267 2018/10/29-12:20:00 701220 701300 700900 700915 2.5374 701088 2018/10/29-12:25:00 700890 701300 700730 701150 3.5241 700918 2018/10/29-12:30:00 701100 701240 701050 701145 3.1611 701116 2018/10/29-12:35:00 701045 701270 701015 701270 0.1109 701078 2018/10/29-12:40:00 701270 701295 701045 701125 1.9365 701239 2018/10/29-12:45:00 701145 701245 701010 701245 2.5645 701131 2018/10/29-12:50:00 701290 701290 701120 701160 0.8118 701152 2018/10/29-12:55:00 701275 701275 701040 701040 0.2656 701126 2018/10/29-13:00:00 701125 701185 700815 700840 2.7891 701056 2018/10/29-13:05:00 700895 701195 700850 701030 5.0564 701006 2018/10/29-13:10:00 701080 701100 700875 700900 2.5012 701016 2018/10/29-13:15:00 700850 701100 700815 700930 0.7663 701000 2018/10/29-13:20:00 701015 701100 700930 701100 2.1608 701044 2018/10/29-13:25:00 701055 701200 700955 701000 0.8811 701066 2018/10/29-13:30:00 700915 701050 700915 701030 1.5536 700989 2018/10/29-13:35:00 701110 701200 700900 701200 1.3639 701127 2018/10/29-13:40:00 701050 701050 700775 701000 1.9011 700827 2018/10/29-13:45:00 700935 700955 700830 700955 3.5623 700878 2018/10/29-13:50:00 701060 701060 700850 700875 1.4765 700875 2018/10/29-13:55:00 700975 701650 700700 701195 5.7853 701281 2018/10/29-14:00:00 701180 701180 701000 701000 2.0496 701079 2018/10/29-14:05:00 700915 701130 700910 701000 0.3233 701012 2018/10/29-14:10:00 701000 701200 699995 700255 27.3944 700013 2018/10/29-14:15:00 700300 700545 700225 700255 0.6139 700371 2018/10/29-14:20:00 700255 700500 700230 700340 0.1229 700327 2018/10/29-14:25:00 700300 700500 700205 700400 2.1843 700378 2018/10/29-14:30:00 700345 700345 700300 700300 0.0095 700322 2018/10/29-14:35:00 700220 700335 700205 700335 0.9292 700227 2018/10/29-14:40:00 700255 700260 700180 700180 4.1428 700224 2018/10/29-14:45:00 700105 700250 700030 700215 3.2454 700134 2018/10/29-14:50:00 700215 700325 700155 700160 1.1685 700231 2018/10/29-14:55:00 700155 700425 700155 700320 1.31 700268 2018/10/29-15:00:00 700315 700400 700175 700400 2.3021 700332 2018/10/29-15:05:00 700260 700305 700235 700255 0.6862 700262 2018/10/29-15:10:00 700300 700355 700200 700200 3.926 700272 2018/10/29-15:15:00 700175 700350 700055 700180 1.6812 700202 2018/10/29-15:20:00 700275 700340 700175 700180 2.5342 700279 2018/10/29-15:25:00 700195 700415 700195 700290 1.3334 700313 2018/10/29-15:30:00 700210 700245 700005 700110 3.5861 700113 2018/10/29-15:35:00 700135 700305 700135 700185 1.1543 700187 2018/10/29-15:40:00 700150 700225 700010 700040 2.2703 700127 2018/10/29-15:45:00 700175 700305 700125 700305 1.037 700194 2018/10/29-15:50:00 700155 700285 700155 700235 1.1573 700222 2018/10/29-15:55:00 700240 700410 700240 700355 0.6885 700330 2018/10/29-16:00:00 700385 700495 700220 700220 0.3643 700347 2018/10/29-16:05:00 700220 700250 700040 700040 0.7751 700160 2018/10/29-16:10:00 700175 700275 700095 700275 2.123 700185 2018/10/29-16:15:00 700295 700400 700095 700400 0.3526 700212 2018/10/29-16:20:00 700395 700440 700260 700390 3.0741 700348 2018/10/29-16:25:00 700365 700395 700250 700395 2.2189 700330 2018/10/29-16:30:00 700285 700295 700165 700165 1.0787 700255 2018/10/29-16:35:00 700215 700225 699900 699940 1.5534 700053 2018/10/29-16:40:00 699945 700040 699585 699855 3.4755 699817 2018/10/29-16:45:00 699750 700085 699750 700050 1.2648 699987 2018/10/29-16:50:00 700030 700125 699830 699830 1.1393 700038 2018/10/29-16:55:00 699950 699995 699780 699995 1.2588 699912 2018/10/29-17:00:00 699805 700100 699530 700100 2.6695 699986 2018/10/29-17:05:00 700100 700220 699820 699850 1.438 700118 2018/10/29-17:10:00 699825 699915 699685 699750 2.6972 699738 2018/10/29-17:15:00 699795 699795 699500 699520 1.849 699573 2018/10/29-17:20:00 699655 699655 699100 699365 7.2469 699452 2018/10/29-17:25:00 699265 699635 699260 699630 8.7226 699524 2018/10/29-17:30:00 699660 699710 699455 699525 4.5964 699576 2018/10/29-17:35:00 699565 699705 699525 699705 1.1634 699617 2018/10/29-17:40:00 699600 699685 699525 699575 1.0316 699578 2018/10/29-17:45:00 699530 699730 699450 699540 1.9859 699554 2018/10/29-17:50:00 699505 699820 699505 699820 2.8319 699595 2018/10/29-17:55:00 699705 699940 699610 699825 7.7383 699769 2018/10/29-18:00:00 699800 700000 699770 700000 3.4568 699872 2018/10/29-18:05:00 700000 700200 700000 700200 4.429 700112 2018/10/29-18:10:00 700260 700260 699910 699910 3.3348 700036 2018/10/29-18:15:00 699940 700100 699850 700100 2.135 699945 2018/10/29-18:20:00 700045 700045 699790 699790 1.0708 699857 2018/10/29-18:25:00 699790 699965 699525 699530 0.9419 699748 2018/10/29-18:30:00 699685 699970 699685 699970 1.8269 699904 2018/10/29-18:35:00 699950 700095 699830 699830 4.3778 699911 2018/10/29-18:40:00 699895 699955 699720 699750 5.4881 699901 2018/10/29-18:45:00 699755 699960 699475 699680 3.3754 699641 2018/10/29-18:50:00 699790 699830 699735 699750 2.2577 699770 2018/10/29-18:55:00 699760 699990 699100 699985 11.6476 699611 2018/10/29-19:00:00 699990 700445 699805 700395 9.4945 700080 2018/10/29-19:05:00 700275 700500 700170 700210 6.9558 700300 2018/10/29-19:10:00 700210 700270 700135 700160 5.2229 700214 2018/10/29-19:15:00 700145 700290 700000 700155 7.4094 700152 2018/10/29-19:20:00 700085 700310 700085 700120 3.0288 700193 2018/10/29-19:25:00 700055 700150 700000 700010 4.0737 700074 2018/10/29-19:30:00 700005 700245 700005 700245 7.7946 700113 2018/10/29-19:35:00 700165 700330 700140 700330 8.1532 700238 2018/10/29-19:40:00 700325 700365 700090 700220 2.1271 700248 2018/10/29-19:45:00 700180 700305 700100 700115 3.883 700193 2018/10/29-19:50:00 700115 700305 700110 700305 8.169 700205 2018/10/29-19:55:00 700325 700475 700250 700470 4.084 700342 2018/10/29-20:00:00 700475 700585 700210 700210 5.1609 700422 2018/10/29-20:05:00 700235 700370 700000 700150 4.4089 700207 2018/10/29-20:10:00 700270 700295 700130 700250 0.6785 700262 2018/10/29-20:15:00 700250 700370 699690 699840 11.4209 699970 2018/10/29-20:20:00 699735 699735 691000 692090 49.2729 695392 2018/10/29-20:25:00 692145 694940 691990 692640 44.1112 692726 2018/10/29-20:30:00 692635 694010 692600 693320 12.9935 693402 2018/10/29-20:35:00 693110 694720 693110 694720 13.5461 693672 2018/10/29-20:40:00 694600 695300 694250 695300 22.2381 694429 2018/10/29-20:45:00 695275 695895 694990 695500 14.9486 695469 2018/10/29-20:50:00 695400 695520 694700 695335 7.1151 695254 2018/10/29-20:55:00 695330 696400 695310 696400 9.336 695618 2018/10/29-21:00:00 696400 696400 696005 696185 1.5722 696208 2018/10/29-21:05:00 696110 696590 696080 696305 4.7197 696280 2018/10/29-21:10:00 696320 696475 695495 695495 2.8521 695997 2018/10/29-21:15:00 695680 695900 693860 693865 14.31 694752 2018/10/29-21:20:00 693860 694765 692900 692945 26.8048 693927 2018/10/29-21:25:00 692830 693750 692090 693005 25.5772 692827 2018/10/29-21:30:00 693005 693005 691225 691345 13.2145 692415 2018/10/29-21:35:00 691265 691265 686000 688485 34.5127 688565 2018/10/29-21:40:00 688485 692180 687640 691450 12.9169 689923 2018/10/29-21:45:00 692100 693005 689005 691155 13.4371 691477 2018/10/29-21:50:00 691275 691685 689210 690100 11.7621 690663 2018/10/29-21:55:00 690100 690810 689365 690530 21.4335 690185 2018/10/29-22:00:00 690170 691685 690080 691300 18.5284 691067 2018/10/29-22:05:00 691230 693315 691230 693140 13.8349 692393 2018/10/29-22:10:00 693140 697195 692995 695920 10.9128 694895 2018/10/29-22:15:00 695900 695940 694800 694800 8.3815 695560 2018/10/29-22:20:00 694800 695345 694000 694910 6.0873 694870 2018/10/29-22:25:00 694910 694910 693800 693860 7.3161 694146 2018/10/29-22:30:00 693200 694040 692430 693880 9.7404 693568 2018/10/29-22:35:00 693880 693880 693320 693610 6.4347 693526 2018/10/29-22:40:00 693345 693345 692000 692195 5.1236 692663 2018/10/29-22:45:00 692165 692685 692160 692610 7.1431 692384 2018/10/29-22:50:00 692550 692650 692160 692650 7.1542 692338 2018/10/29-22:55:00 692500 692500 692160 692160 3.0678 692250 2018/10/29-23:00:00 692160 692230 691570 691570 2.4274 691967 2018/10/29-23:05:00 691570 692435 691540 691940 5.7437 692076 2018/10/29-23:10:00 691885 692080 691330 691395 1.3678 691802 2018/10/29-23:15:00 691390 691780 691210 691215 2.0543 691356 2018/10/29-23:20:00 691365 691365 691005 691185 0.8561 691216 2018/10/29-23:25:00 691265 691385 691265 691385 4.8242 691355 2018/10/29-23:30:00 691360 692070 691360 692070 5.354 691832 2018/10/29-23:35:00 691820 692080 691640 691860 8.4529 691864 2018/10/29-23:40:00 691920 692190 691165 691395 8.1024 691772 2018/10/29-23:45:00 691420 691855 691210 691665 9.1069 691615 2018/10/29-23:50:00 691700 691800 691490 691800 1.488 691700 2018/10/29-23:55:00 691680 691720 691525 691530 0.5898 691625