version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 300 timestamp open high low close volume vwap 2019/05/22-00:00:00 878400 879740 877335 879625 6.9138 878633 2019/05/22-00:05:00 879515 879580 878000 878300 3.3779 878474 2019/05/22-00:10:00 878510 879000 876845 877325 2.5065 877718 2019/05/22-00:15:00 877395 878880 876575 878300 3.7687 877717 2019/05/22-00:20:00 878500 879455 878390 879455 2.9451 878992 2019/05/22-00:25:00 879555 880555 879180 880510 3.9157 879856 2019/05/22-00:30:00 880500 880755 877665 877945 5.1438 879750 2019/05/22-00:35:00 877665 878665 876100 876100 5.9869 877126 2019/05/22-00:40:00 876045 876045 873245 874045 6.3384 874921 2019/05/22-00:45:00 874045 877030 873500 877025 4.8512 876159 2019/05/22-00:50:00 877030 877030 875975 876860 1.2855 876348 2019/05/22-00:55:00 876860 877955 874995 875465 2.406 876190 2019/05/22-01:00:00 875755 875755 872955 874260 3.9732 874008 2019/05/22-01:05:00 873690 875810 873460 874785 1.553 874313 2019/05/22-01:10:00 875100 877255 875095 876545 0.8571 876571 2019/05/22-01:15:00 876670 877410 875490 876735 0.265 876236 2019/05/22-01:20:00 876445 876500 875680 876145 0.2992 875957 2019/05/22-01:25:00 876145 877005 875000 877005 1.021 875409 2019/05/22-01:30:00 876865 877445 875860 876865 0.4277 876865 2019/05/22-01:35:00 876270 876390 875535 876385 0.5851 875994 2019/05/22-01:40:00 876555 878465 875790 875790 3.9489 877587 2019/05/22-01:45:00 876055 877405 875160 876800 1.4051 876272 2019/05/22-01:50:00 876425 876570 875400 875400 4.5343 875974 2019/05/22-01:55:00 875340 876960 875335 875655 1.4251 876363 2019/05/22-02:00:00 875655 876655 874835 876655 1.7622 875412 2019/05/22-02:05:00 876710 878000 875965 877800 4.2057 877241 2019/05/22-02:10:00 877965 878815 877470 877470 2.6142 878136 2019/05/22-02:15:00 877460 877995 876120 877455 3.6207 876998 2019/05/22-02:20:00 877235 878690 876360 878660 3.8056 878378 2019/05/22-02:25:00 878645 881425 878510 880580 2.3133 879943 2019/05/22-02:30:00 880850 880850 876700 877270 0.9724 878364 2019/05/22-02:35:00 877915 879105 877505 879095 1.4892 878617 2019/05/22-02:40:00 879125 880670 878815 879555 1.3922 879857 2019/05/22-02:45:00 879655 880755 878295 880455 5.0281 879874 2019/05/22-02:50:00 880245 882500 879280 882440 3.44 880499 2019/05/22-02:55:00 882125 885005 880245 884630 7.089 883917 2019/05/22-03:00:00 884625 889580 884625 884810 9.8458 885741 2019/05/22-03:05:00 884805 886310 882310 882880 3.9323 884585 2019/05/22-03:10:00 882885 884290 880055 884010 6.1181 882719 2019/05/22-03:15:00 883865 883880 880830 881790 1.7993 882299 2019/05/22-03:20:00 881775 885225 881775 883740 2.5967 884087 2019/05/22-03:25:00 883705 884705 883000 884435 3.1643 883881 2019/05/22-03:30:00 884350 885815 883315 885815 1.157 884744 2019/05/22-03:35:00 885815 887835 885405 887820 2.763 886321 2019/05/22-03:40:00 887355 888600 884995 887605 7.2531 887487 2019/05/22-03:45:00 887600 889075 886000 888655 6.1235 887828 2019/05/22-03:50:00 889075 889580 884000 885645 6.9994 885843 2019/05/22-03:55:00 885600 888175 885570 886570 3.9191 886560 2019/05/22-04:00:00 886380 887125 884600 885135 2.6082 885341 2019/05/22-04:05:00 884860 885550 883500 884175 3.2094 884526 2019/05/22-04:10:00 884190 887855 884185 885930 4.4696 886032 2019/05/22-04:15:00 885930 886125 882000 883335 4.1405 883786 2019/05/22-04:20:00 883335 885000 882005 884320 1.811 882929 2019/05/22-04:25:00 884245 884945 882835 882835 2.0835 883602 2019/05/22-04:30:00 882835 883785 882530 882765 1.7001 883103 2019/05/22-04:35:00 883370 884255 882805 884255 0.7598 883543 2019/05/22-04:40:00 884130 885755 883815 885390 0.784 884775 2019/05/22-04:45:00 885495 887750 885485 886605 6.8127 885856 2019/05/22-04:50:00 886910 887505 884985 885855 7.5444 886880 2019/05/22-04:55:00 885670 885805 884490 885805 1.7043 885096 2019/05/22-05:00:00 885800 889580 885800 888645 2.6879 888531 2019/05/22-05:05:00 888750 891000 886920 887645 13.3831 889630 2019/05/22-05:10:00 888000 889965 886000 886840 3.3223 888423 2019/05/22-05:15:00 886655 887540 885050 887130 3.3951 886260 2019/05/22-05:20:00 887405 887415 885000 885280 3.3876 885799 2019/05/22-05:25:00 885860 888450 885005 888450 8.9611 886568 2019/05/22-05:30:00 888350 892000 887990 892000 3.7951 890715 2019/05/22-05:35:00 892000 893200 888670 892255 13.1214 891763 2019/05/22-05:40:00 892355 892870 889690 890745 15.7955 891300 2019/05/22-05:45:00 890710 891380 888000 891380 5.3445 889823 2019/05/22-05:50:00 891225 893000 891000 891505 4.5237 892251 2019/05/22-05:55:00 892150 893000 889390 891995 3.9094 891334 2019/05/22-06:00:00 891995 893500 890000 893500 13.537 892556 2019/05/22-06:05:00 893490 893490 886000 887335 9.4146 888654 2019/05/22-06:10:00 889080 889190 887250 888505 1.6176 888054 2019/05/22-06:15:00 888510 889000 883500 885370 9.8059 885365 2019/05/22-06:20:00 885160 887100 884000 885000 2.5451 885169 2019/05/22-06:25:00 884960 886595 884690 886150 4.6266 886338 2019/05/22-06:30:00 886145 886600 885085 885300 1.0906 885342 2019/05/22-06:35:00 885520 886125 885000 886125 2.2717 885528 2019/05/22-06:40:00 886125 888005 886025 887580 2.5271 887433 2019/05/22-06:45:00 887530 887750 885120 885575 2.8734 886314 2019/05/22-06:50:00 886105 886320 884360 885320 6.1897 884745 2019/05/22-06:55:00 885065 885590 881730 882605 4.8835 883320 2019/05/22-07:00:00 882600 882655 879255 879550 8.2654 881064 2019/05/22-07:05:00 879545 879550 872715 874775 8.9812 875006 2019/05/22-07:10:00 874030 877945 873565 877945 6.2782 876283 2019/05/22-07:15:00 876350 880125 876345 878820 5.4891 878683 2019/05/22-07:20:00 878815 880315 878055 878090 3.3456 878835 2019/05/22-07:25:00 879000 879745 876790 877955 3.2499 878487 2019/05/22-07:30:00 877770 878150 874340 877355 7.2112 876648 2019/05/22-07:35:00 877285 879325 877280 879310 2.4058 878873 2019/05/22-07:40:00 879325 881755 879325 881155 1.8193 880280 2019/05/22-07:45:00 881530 881940 879915 881940 2.6948 880913 2019/05/22-07:50:00 881510 881880 880175 881205 2.073 881081 2019/05/22-07:55:00 881235 881455 880365 880930 2.9199 880781 2019/05/22-08:00:00 880325 881600 879650 879970 1.8523 880353 2019/05/22-08:05:00 879885 880680 879595 879845 3.9282 879807 2019/05/22-08:10:00 880135 881600 879705 881295 1.9282 880895 2019/05/22-08:15:00 881310 883785 880545 883780 6.3631 881958 2019/05/22-08:20:00 883320 883840 882360 883185 2.0098 882777 2019/05/22-08:25:00 882555 883705 881845 883705 1.032 883077 2019/05/22-08:30:00 883000 883990 881590 883450 1.7846 882313 2019/05/22-08:35:00 883460 884245 882210 883680 4.9426 883575 2019/05/22-08:40:00 882780 883300 881540 882845 3.9492 882542 2019/05/22-08:45:00 882965 882965 881700 881805 0.73 882018 2019/05/22-08:50:00 881790 882760 881000 881000 2.1502 881180 2019/05/22-08:55:00 880990 880990 878770 879040 5.2045 879778 2019/05/22-09:00:00 878545 881900 878450 880500 1.6375 879903 2019/05/22-09:05:00 880500 881520 880020 880020 1.6739 880820 2019/05/22-09:10:00 880455 880820 879070 880520 0.7544 880255 2019/05/22-09:15:00 879800 881165 879345 880910 2.6377 880341 2019/05/22-09:20:00 881000 881000 880020 880020 0.1845 880309 2019/05/22-09:25:00 880030 882000 880025 881470 0.4963 881188 2019/05/22-09:30:00 881060 883030 881050 883030 1.6058 882119 2019/05/22-09:35:00 883595 884535 882780 883115 1.1132 883641 2019/05/22-09:40:00 882035 883110 881700 882990 0.1892 882345 2019/05/22-09:45:00 882050 885000 882045 883650 2.6844 883885 2019/05/22-09:50:00 884135 885080 883040 883400 7.917 884087 2019/05/22-09:55:00 883400 884850 883025 884245 2.6073 883427 2019/05/22-10:00:00 884500 885655 883000 883970 2.9566 884324 2019/05/22-10:05:00 883405 883970 882600 883765 1.1158 883096 2019/05/22-10:10:00 883765 883970 882865 883960 0.4141 883574 2019/05/22-10:15:00 883970 884310 882600 882600 0.9248 883490 2019/05/22-10:20:00 882485 882485 880000 880160 3.4261 880725 2019/05/22-10:25:00 880805 882300 880285 881480 1.8416 881514 2019/05/22-10:30:00 881530 882500 881000 882500 2.3546 882221 2019/05/22-10:35:00 881950 882935 881900 882205 2.262 882328 2019/05/22-10:40:00 882110 882110 880820 881260 3.1434 881004 2019/05/22-10:45:00 881370 881685 880460 881570 2.87 881211 2019/05/22-10:50:00 881380 881380 879860 879980 2.266 880708 2019/05/22-10:55:00 879940 879985 878450 879270 1.9023 879219 2019/05/22-11:00:00 878685 880270 878245 879915 4.0886 879520 2019/05/22-11:05:00 879930 879930 877255 878530 4.0295 878345 2019/05/22-11:10:00 877660 877810 876000 876000 2.3844 877009 2019/05/22-11:15:00 876755 878870 876205 877955 1.952 877599 2019/05/22-11:20:00 877960 879440 877825 879440 1.1664 878264 2019/05/22-11:25:00 878940 879690 878000 879690 3.4427 879137 2019/05/22-11:30:00 879870 881500 879645 880790 9.1981 880150 2019/05/22-11:35:00 880400 880855 878740 880855 0.6568 879901 2019/05/22-11:40:00 880785 880785 879250 879250 0.5953 880211 2019/05/22-11:45:00 879000 879465 878255 878305 0.6483 878550 2019/05/22-11:50:00 878310 879850 877760 879175 1.4119 878594 2019/05/22-11:55:00 879145 880155 879005 879155 0.6714 879392 2019/05/22-12:00:00 880085 880085 878605 878610 0.424 879429 2019/05/22-12:05:00 878970 878970 877300 877860 4.645 877720 2019/05/22-12:10:00 877850 878355 877530 878150 2.3413 878095 2019/05/22-12:15:00 878145 879005 877300 878705 1.5749 877948 2019/05/22-12:20:00 879135 881800 878885 880125 4.5761 880407 2019/05/22-12:25:00 880495 880740 879765 880725 1.3171 880230 2019/05/22-12:30:00 880110 880485 879270 879385 1.8093 879839 2019/05/22-12:35:00 879320 879820 877960 877960 2.9128 878567 2019/05/22-12:40:00 878000 879215 878000 879190 4.6942 878785 2019/05/22-12:45:00 879255 879570 878245 878245 6.6899 878807 2019/05/22-12:50:00 878245 878245 876665 877895 2.8839 877577 2019/05/22-12:55:00 877880 877930 875995 876030 5.5319 876743 2019/05/22-13:00:00 876030 876995 873220 874700 12.7163 875327 2019/05/22-13:05:00 874620 874620 870000 873545 12.9735 872134 2019/05/22-13:10:00 873670 876000 872995 875705 6.3662 873991 2019/05/22-13:15:00 875965 876945 875335 876500 2.8538 876626 2019/05/22-13:20:00 876340 876990 875850 876145 8.2165 876281 2019/05/22-13:25:00 876000 876980 875000 876980 3.544 875809 2019/05/22-13:30:00 876980 878360 876980 877490 3.0638 877375 2019/05/22-13:35:00 877475 877770 875930 876575 1.6166 876849 2019/05/22-13:40:00 876580 876955 875770 876065 1.0801 876211 2019/05/22-13:45:00 875775 876620 875535 875630 1.8648 876288 2019/05/22-13:50:00 875685 877770 875675 877305 4.0326 876798 2019/05/22-13:55:00 877640 878255 876635 877940 0.3528 877475 2019/05/22-14:00:00 877940 878445 876830 877925 6.7066 877682 2019/05/22-14:05:00 877415 877925 875925 875945 1.0682 876544 2019/05/22-14:10:00 876525 877780 875640 876925 1.0507 876564 2019/05/22-14:15:00 877145 877895 876005 876005 1.8096 876985 2019/05/22-14:20:00 876060 877470 875535 876695 2.6268 876198 2019/05/22-14:25:00 876730 877000 876060 876675 0.6488 876727 2019/05/22-14:30:00 876665 877900 876605 877865 4.0313 877192 2019/05/22-14:35:00 877895 878800 877500 877730 4.8939 878020 2019/05/22-14:40:00 878010 879745 877775 879740 1.174 879008 2019/05/22-14:45:00 879735 879735 878560 878805 1.2767 878835 2019/05/22-14:50:00 878560 878730 877480 878435 2.0451 878368 2019/05/22-14:55:00 878320 879430 878000 878000 0.305 878477 2019/05/22-15:00:00 878375 879010 878265 878270 0.8097 878580 2019/05/22-15:05:00 878320 878320 877050 877120 0.5373 877350 2019/05/22-15:10:00 877625 877845 877000 877845 0.3848 877271 2019/05/22-15:15:00 877845 879280 877685 878805 0.2527 878296 2019/05/22-15:20:00 878480 878485 876395 876395 2.0518 877962 2019/05/22-15:25:00 876275 877030 876060 876375 2.9277 876549 2019/05/22-15:30:00 876375 877970 876230 877970 2.299 876897 2019/05/22-15:35:00 877705 878000 876365 877580 2.7133 877373 2019/05/22-15:40:00 877365 878025 877150 877695 1.4604 877972 2019/05/22-15:45:00 877485 877515 877000 877090 0.1071 877385 2019/05/22-15:50:00 876550 876975 875430 875430 0.8504 876176 2019/05/22-15:55:00 876245 876940 876230 876365 1.2123 876600 2019/05/22-16:00:00 876295 876295 875250 875405 4.3549 875952 2019/05/22-16:05:00 875395 876000 874980 876000 3.1834 875208 2019/05/22-16:10:00 875720 877000 875230 876540 2.917 876185 2019/05/22-16:15:00 876675 876855 874900 875060 2.8628 875638 2019/05/22-16:20:00 875105 875105 873930 874175 3.7142 874370 2019/05/22-16:25:00 874180 876345 874180 875780 2.7606 875321 2019/05/22-16:30:00 875910 875910 874895 874895 0.2968 875336 2019/05/22-16:35:00 874920 875000 874115 874340 1.6837 874580 2019/05/22-16:40:00 874285 874285 873155 873445 2.7361 873730 2019/05/22-16:45:00 873665 875595 873260 875590 2.2942 874595 2019/05/22-16:50:00 875540 875600 874305 874535 1.0705 874752 2019/05/22-16:55:00 874595 875500 874025 874355 4.4601 874963 2019/05/22-17:00:00 874210 876990 874025 876480 4.2386 875743 2019/05/22-17:05:00 876985 877995 876290 877420 10.7473 877195 2019/05/22-17:10:00 877420 877420 876290 876620 4.1906 876912 2019/05/22-17:15:00 876790 877120 876540 877115 3.2361 876649 2019/05/22-17:20:00 877115 878435 876780 878005 2.6913 877790 2019/05/22-17:25:00 878080 878080 877045 877045 1.1578 877644 2019/05/22-17:30:00 877010 877555 875605 876450 1.9216 876691 2019/05/22-17:35:00 876470 876840 875800 875800 1.6243 876304 2019/05/22-17:40:00 875800 876050 875180 875615 1.5869 875439 2019/05/22-17:45:00 875660 875660 874645 875440 4.5639 875245 2019/05/22-17:50:00 875440 876310 875375 876310 4.0811 875590 2019/05/22-17:55:00 876290 876290 875455 875720 2.0333 875809 2019/05/22-18:00:00 876170 876170 875000 876000 3.1666 875594 2019/05/22-18:05:00 876000 877545 875800 877240 7.6586 876898 2019/05/22-18:10:00 876970 877700 876545 876845 2.5952 877358 2019/05/22-18:15:00 876740 877345 876655 876655 1.266 877047 2019/05/22-18:20:00 876550 876550 875555 876340 1.1491 876113 2019/05/22-18:25:00 876265 876845 876230 876230 1.0096 876432 2019/05/22-18:30:00 876335 877010 875460 875460 1.9319 876060 2019/05/22-18:35:00 875460 875460 872505 874960 12.5506 874109 2019/05/22-18:40:00 875000 875800 874185 874580 2.9095 874835 2019/05/22-18:45:00 874800 875475 873185 873850 1.7342 874444 2019/05/22-18:50:00 873850 874625 871005 871740 9.8174 872664 2019/05/22-18:55:00 872620 873560 871600 871755 2.7556 872580 2019/05/22-19:00:00 871490 872180 869165 870545 5.5879 870219 2019/05/22-19:05:00 870215 872210 869450 871000 2.9614 870657 2019/05/22-19:10:00 871035 873155 870065 873115 1.3497 872036 2019/05/22-19:15:00 873115 875275 872945 872980 1.8675 873577 2019/05/22-19:20:00 872980 874880 872980 874655 1.5343 873598 2019/05/22-19:25:00 874610 875715 874355 874545 6.3786 875205 2019/05/22-19:30:00 874855 874855 873635 873635 2.2994 874338 2019/05/22-19:35:00 873635 874480 873470 874395 3.3742 874170 2019/05/22-19:40:00 874410 874950 872440 872470 6.0436 873634 2019/05/22-19:45:00 872410 872855 870325 871990 4.8388 871541 2019/05/22-19:50:00 871755 872170 870295 871750 4.7894 871222 2019/05/22-19:55:00 871750 872950 871270 872100 2.3582 871990 2019/05/22-20:00:00 872345 872345 864005 867690 12.0026 867927 2019/05/22-20:05:00 867690 869510 866680 868205 7.2733 868296 2019/05/22-20:10:00 868880 868880 862500 862500 10.3134 865476 2019/05/22-20:15:00 862500 866045 860000 865960 10.9127 863206 2019/05/22-20:20:00 866115 869045 865890 866835 5.0882 867060 2019/05/22-20:25:00 866165 866175 862470 864405 6.9883 864839 2019/05/22-20:30:00 864120 864825 858740 861535 6.8412 861838 2019/05/22-20:35:00 861540 866000 861540 863165 12.7935 864116 2019/05/22-20:40:00 863165 866290 862650 866215 10.4685 864866 2019/05/22-20:45:00 865875 867800 864695 864695 4.3848 866662 2019/05/22-20:50:00 864695 867375 863640 863640 5.6355 865705 2019/05/22-20:55:00 863640 865090 861880 864750 2.9099 864068 2019/05/22-21:00:00 864775 869065 864775 868425 3.6874 866939 2019/05/22-21:05:00 868430 868745 867000 867650 2.4492 867963 2019/05/22-21:10:00 867650 867655 864590 866685 3.0862 866293 2019/05/22-21:15:00 866685 868055 866335 867605 2.9561 866703 2019/05/22-21:20:00 867605 869355 866500 866850 1.8365 868380 2019/05/22-21:25:00 867265 867795 865025 865025 2.2949 866780 2019/05/22-21:30:00 865525 866570 864400 866020 3.4973 865478 2019/05/22-21:35:00 866385 867100 865630 867100 1.7307 866733 2019/05/22-21:40:00 867100 867100 864700 865690 2.3538 866289 2019/05/22-21:45:00 864925 866000 863950 864900 0.7739 864757 2019/05/22-21:50:00 864740 864740 860880 861855 2.6894 863210 2019/05/22-21:55:00 861810 864000 860650 860650 5.5475 861947 2019/05/22-22:00:00 860685 863940 860200 863570 4.1341 861420 2019/05/22-22:05:00 863750 865310 862520 864425 8.4786 863965 2019/05/22-22:10:00 864445 864900 863565 864795 3.3412 864125 2019/05/22-22:15:00 864795 866710 864795 865645 5.9798 865634 2019/05/22-22:20:00 865645 866060 864730 865185 1.8582 865487 2019/05/22-22:25:00 865185 865890 863625 865495 3.1037 864782 2019/05/22-22:30:00 865300 867295 864000 867290 3.7976 866667 2019/05/22-22:35:00 867005 867295 865075 866325 1.3411 866051 2019/05/22-22:40:00 866875 869460 866410 867345 4.6451 868405 2019/05/22-22:45:00 867825 868555 867000 867000 0.4236 868172 2019/05/22-22:50:00 867000 867005 865915 866790 0.7949 866533 2019/05/22-22:55:00 866985 869155 866985 869155 1.7138 868254 2019/05/22-23:00:00 869060 869060 867080 867665 3.6527 868306 2019/05/22-23:05:00 867655 868565 867655 867845 4.1707 867953 2019/05/22-23:10:00 867845 871070 867815 869400 7.2314 869433 2019/05/22-23:15:00 869405 869435 868505 868875 5.4147 868887 2019/05/22-23:20:00 869000 870145 868645 869695 12.4416 869478 2019/05/22-23:25:00 869690 872000 869645 871845 8.455 870495 2019/05/22-23:30:00 871985 872030 870440 870645 27.9309 871199 2019/05/22-23:35:00 870640 871090 869665 870080 6.414 870435 2019/05/22-23:40:00 870090 870230 868500 869285 8.9406 869272 2019/05/22-23:45:00 869300 869950 868990 869150 14.1618 869564 2019/05/22-23:50:00 869070 869080 867770 868800 10.448 868331 2019/05/22-23:55:00 868790 871110 868555 870035 11.3054 869807