version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 300 timestamp open high low close volume vwap 2019/06/01-00:00:00 915080 917420 914855 917420 3.7277 915582 2019/06/01-00:05:00 917280 917280 914530 914895 1.3976 915293 2019/06/01-00:10:00 914875 914900 912155 912355 5.2709 913675 2019/06/01-00:15:00 912155 914500 911390 913860 2.9531 913183 2019/06/01-00:20:00 913760 916400 913345 915570 5.1216 914582 2019/06/01-00:25:00 915495 915950 914290 914390 1.4901 914782 2019/06/01-00:30:00 914395 914405 911995 912520 3.2432 912534 2019/06/01-00:35:00 912520 912520 910970 910970 3.969 911754 2019/06/01-00:40:00 911055 911380 909635 910715 5.4064 910285 2019/06/01-00:45:00 910995 911270 901615 906325 5.4265 906773 2019/06/01-00:50:00 906325 909630 906000 908345 5.887 907524 2019/06/01-00:55:00 908060 908085 905865 907755 2.0891 906922 2019/06/01-01:00:00 907785 910175 907735 909620 3.1737 909606 2019/06/01-01:05:00 909720 909995 905770 906655 4.0263 908036 2019/06/01-01:10:00 906955 907290 902760 905010 13.8173 903901 2019/06/01-01:15:00 905575 907410 903955 906995 4.7331 906132 2019/06/01-01:20:00 906990 909670 906990 909670 4.063 908783 2019/06/01-01:25:00 909850 914020 909500 913910 5.1789 911887 2019/06/01-01:30:00 913920 918490 913365 918130 14.9059 916860 2019/06/01-01:35:00 918015 918025 914185 916270 4.9907 915752 2019/06/01-01:40:00 916165 916390 915130 915670 4.061 916037 2019/06/01-01:45:00 915670 917895 915175 917555 2.0862 916230 2019/06/01-01:50:00 917470 917495 915175 916830 2.2385 915911 2019/06/01-01:55:00 916660 916850 911065 912310 8.172 914220 2019/06/01-02:00:00 911200 912075 908000 911365 13.6827 910434 2019/06/01-02:05:00 911350 914015 911170 914010 8.7632 912335 2019/06/01-02:10:00 914065 917300 913700 914995 6.1131 915110 2019/06/01-02:15:00 915015 917000 914690 915550 4.6367 915514 2019/06/01-02:20:00 915505 916050 913220 913220 1.6452 914977 2019/06/01-02:25:00 913505 915715 913020 915560 2.0192 913986 2019/06/01-02:30:00 915535 916075 914535 915470 1.3163 915390 2019/06/01-02:35:00 915440 915440 912640 913995 7.2339 913312 2019/06/01-02:40:00 913880 915460 913460 914110 2.7999 914616 2019/06/01-02:45:00 914420 914740 912445 912700 2.1105 913764 2019/06/01-02:50:00 912595 914360 910590 913900 6.7426 912044 2019/06/01-02:55:00 913900 914500 911520 912945 3.8117 912809 2019/06/01-03:00:00 912930 914810 912470 914810 0.8759 913204 2019/06/01-03:05:00 914840 917110 914840 915945 3.4721 916148 2019/06/01-03:10:00 915345 917350 914930 917100 3.4965 916502 2019/06/01-03:15:00 917065 917065 913645 915255 10.2372 914633 2019/06/01-03:20:00 915190 916405 914455 914455 3.287 915704 2019/06/01-03:25:00 914690 915705 913730 914000 1.0457 914633 2019/06/01-03:30:00 914395 920345 913470 917860 10.8604 917992 2019/06/01-03:35:00 918000 920000 912855 913750 5.1061 916471 2019/06/01-03:40:00 913900 915835 913255 914700 22.5051 914079 2019/06/01-03:45:00 914795 914795 910025 912505 49.8538 910761 2019/06/01-03:50:00 912380 913395 910825 912985 11.6193 911585 2019/06/01-03:55:00 913000 913225 910485 911580 25.2901 910948 2019/06/01-04:00:00 911945 914330 911945 913345 10.5443 913020 2019/06/01-04:05:00 913290 914335 913080 913275 4.1461 913347 2019/06/01-04:10:00 913210 913515 912920 913185 1.8028 913234 2019/06/01-04:15:00 913030 913030 911605 912660 2.3868 912389 2019/06/01-04:20:00 912155 913520 911730 913355 1.4362 913070 2019/06/01-04:25:00 913510 913515 912160 913105 0.8398 912841 2019/06/01-04:30:00 913010 913010 911960 912635 0.8439 912397 2019/06/01-04:35:00 912855 913230 912175 912845 0.4318 913023 2019/06/01-04:40:00 912980 914680 912845 913300 1.7077 913609 2019/06/01-04:45:00 913855 916065 910820 914850 6.8399 912664 2019/06/01-04:50:00 914780 915995 914775 914780 1.95 915330 2019/06/01-04:55:00 914780 915915 913640 915580 3.407 914745 2019/06/01-05:00:00 915900 918110 915295 918000 6.6281 916504 2019/06/01-05:05:00 917785 918820 915295 916645 3.6524 917362 2019/06/01-05:10:00 917000 917280 916000 916675 1.3734 916506 2019/06/01-05:15:00 916840 917600 915975 917000 3.9303 916926 2019/06/01-05:20:00 916995 918000 914750 916315 2.1319 916589 2019/06/01-05:25:00 916255 917750 914010 914260 5.4389 915927 2019/06/01-05:30:00 914585 915760 913670 915015 12.6803 914506 2019/06/01-05:35:00 914555 915300 914120 915300 0.9429 914627 2019/06/01-05:40:00 915655 917555 915655 917160 0.8507 916819 2019/06/01-05:45:00 917295 920000 916525 920000 2.2857 917929 2019/06/01-05:50:00 919670 921545 917985 921545 14.8415 919892 2019/06/01-05:55:00 921545 922595 920250 921350 2.9125 921047 2019/06/01-06:00:00 921350 925000 921350 924015 11.279 923821 2019/06/01-06:05:00 924015 926720 923855 925660 7.1385 925157 2019/06/01-06:10:00 924780 926500 924000 924500 4.7263 924912 2019/06/01-06:15:00 924935 926355 924010 926355 1.5692 925877 2019/06/01-06:20:00 925670 926355 924420 925760 6.1677 925763 2019/06/01-06:25:00 926000 926345 924805 924805 6.4312 925296 2019/06/01-06:30:00 924800 924800 922400 922400 4.4201 923517 2019/06/01-06:35:00 922845 923290 921125 922605 7.9561 921873 2019/06/01-06:40:00 922880 925500 922100 924995 5.1892 924027 2019/06/01-06:45:00 924145 924500 921760 923865 7.0661 923307 2019/06/01-06:50:00 923960 924995 923960 924210 3.684 924434 2019/06/01-06:55:00 924005 924810 923465 924330 2.6199 924096 2019/06/01-07:00:00 923865 924750 921900 921900 5.3757 922911 2019/06/01-07:05:00 921890 922000 920080 920160 3.9781 921079 2019/06/01-07:10:00 920160 922515 919450 922510 3.8848 921764 2019/06/01-07:15:00 922600 923985 922085 923095 4.1247 923242 2019/06/01-07:20:00 922995 923980 922990 923190 1.5124 923447 2019/06/01-07:25:00 922990 922990 921500 921755 4.2143 921806 2019/06/01-07:30:00 921720 923000 921185 921590 3.1142 921682 2019/06/01-07:35:00 922060 922445 921790 922030 1.4966 922260 2019/06/01-07:40:00 922140 922200 921145 921570 2.0223 921586 2019/06/01-07:45:00 921515 924000 921220 923290 2.4472 922750 2019/06/01-07:50:00 923825 924000 921950 921950 1.3443 922580 2019/06/01-07:55:00 921860 924000 921500 922860 1.4817 923096 2019/06/01-08:00:00 922330 924900 922330 924330 5.8838 924593 2019/06/01-08:05:00 924900 925990 924730 924940 2.794 925304 2019/06/01-08:10:00 924940 925980 924035 924510 3.5419 925042 2019/06/01-08:15:00 924540 926975 924540 926975 5.2065 925912 2019/06/01-08:20:00 927000 927465 925955 926500 5.0451 926682 2019/06/01-08:25:00 926500 927635 926500 927155 2.0099 926972 2019/06/01-08:30:00 927580 928995 926545 928930 6.2329 927711 2019/06/01-08:35:00 928995 930200 928000 928675 11.5364 929272 2019/06/01-08:40:00 929140 929140 925855 926840 3.2988 927043 2019/06/01-08:45:00 926845 928800 926520 928365 1.9814 927430 2019/06/01-08:50:00 928365 930195 927480 928255 3.0173 928565 2019/06/01-08:55:00 928465 928820 926500 926900 5.5358 927162 2019/06/01-09:00:00 926505 928290 926115 928000 3.1953 927146 2019/06/01-09:05:00 927000 927000 924615 924795 3.8545 925674 2019/06/01-09:10:00 924585 926155 923005 925470 8.1362 924483 2019/06/01-09:15:00 925570 926265 924805 924805 2.1776 925755 2019/06/01-09:20:00 924810 924840 921500 923200 7.9657 924018 2019/06/01-09:25:00 923530 924485 922890 923900 2.7257 923550 2019/06/01-09:30:00 924070 925745 923870 924480 2.4375 924410 2019/06/01-09:35:00 924850 924885 923015 923450 1.231 924292 2019/06/01-09:40:00 924655 926355 924605 925700 3.0117 925139 2019/06/01-09:45:00 925705 927510 925700 927510 1.8373 926367 2019/06/01-09:50:00 927510 929500 927150 928000 6.1417 928183 2019/06/01-09:55:00 927995 929985 927560 929690 20.9272 928087 2019/06/01-10:00:00 929565 930000 926860 927300 4.0114 928814 2019/06/01-10:05:00 926845 929000 926695 927100 6.5573 927740 2019/06/01-10:10:00 927960 928140 926815 927910 2.8459 927110 2019/06/01-10:15:00 927910 929000 926890 928000 5.5945 928388 2019/06/01-10:20:00 928005 928995 928000 928970 0.2242 928488 2019/06/01-10:25:00 928770 928870 927600 927815 4.2893 928068 2019/06/01-10:30:00 927535 927535 925000 925000 5.0128 926231 2019/06/01-10:35:00 925045 926355 924960 926200 1.6435 925773 2019/06/01-10:40:00 925695 926180 924480 925085 1.5547 925325 2019/06/01-10:45:00 925245 927160 925205 927160 1.7789 925778 2019/06/01-10:50:00 927145 927500 926515 927230 0.8219 927226 2019/06/01-10:55:00 927140 927440 926215 926230 1.7952 926843 2019/06/01-11:00:00 926310 926315 924510 924660 3.2531 924937 2019/06/01-11:05:00 924655 925800 924510 924545 1.2688 924872 2019/06/01-11:10:00 924650 925640 923980 924145 2.2647 924606 2019/06/01-11:15:00 923760 926000 923000 925700 4.1031 924045 2019/06/01-11:20:00 925700 925705 924290 925000 2.6108 924850 2019/06/01-11:25:00 925000 925470 923110 924070 2.9396 924652 2019/06/01-11:30:00 923135 924865 923085 924005 8.3218 923312 2019/06/01-11:35:00 924010 925815 924000 925430 3.6704 924716 2019/06/01-11:40:00 925450 925815 924445 924875 3.1887 925349 2019/06/01-11:45:00 924900 925850 924500 924500 3.3945 925166 2019/06/01-11:50:00 924710 925840 924300 924915 2.0674 924665 2019/06/01-11:55:00 925420 926160 925420 926160 0.9381 925933 2019/06/01-12:00:00 926205 927355 925645 927145 1.0746 926414 2019/06/01-12:05:00 927175 927500 926520 927235 2.4265 927260 2019/06/01-12:10:00 927230 927275 926380 926690 1.5242 926858 2019/06/01-12:15:00 926245 926715 925630 926455 3.8889 925975 2019/06/01-12:20:00 926190 926990 925635 925825 1.6394 926527 2019/06/01-12:25:00 925690 925720 924400 925195 4.1796 925071 2019/06/01-12:30:00 924695 926400 924695 925855 1.4713 925975 2019/06/01-12:35:00 925825 926090 925000 926020 1.767 925588 2019/06/01-12:40:00 925540 926710 925540 926245 5.4138 926324 2019/06/01-12:45:00 926265 926750 925800 925810 3.4181 926113 2019/06/01-12:50:00 925830 927055 925830 926815 1.6539 926501 2019/06/01-12:55:00 926750 926750 925705 925720 1.3624 926100 2019/06/01-13:00:00 925720 926140 924510 925240 2.1438 925267 2019/06/01-13:05:00 925240 925880 924000 924260 2.4188 924623 2019/06/01-13:10:00 925070 926000 925000 926000 2.0042 925462 2019/06/01-13:15:00 925000 925955 924245 924245 1.8732 924558 2019/06/01-13:20:00 924000 925155 923815 925040 1.0365 924122 2019/06/01-13:25:00 925045 925155 924100 924100 0.4423 924627 2019/06/01-13:30:00 924160 925160 924100 924210 2.079 924489 2019/06/01-13:35:00 924210 925720 924210 925150 2.7149 925168 2019/06/01-13:40:00 925155 926135 924395 926135 1.8622 925751 2019/06/01-13:45:00 926135 927400 926135 926675 1.974 926728 2019/06/01-13:50:00 926805 927400 926330 927130 0.3061 926900 2019/06/01-13:55:00 927130 927130 925395 925395 1.9645 926485 2019/06/01-14:00:00 925895 926225 921765 923500 13.245 923432 2019/06/01-14:05:00 923380 923380 921500 922115 3.9113 921704 2019/06/01-14:10:00 922135 923355 921500 923170 1.7603 922418 2019/06/01-14:15:00 922645 924210 922135 923485 4.4904 923514 2019/06/01-14:20:00 924050 924800 923440 923805 1.453 923804 2019/06/01-14:25:00 923650 924175 922970 922970 1.09 923432 2019/06/01-14:30:00 923035 923505 922410 922610 1.4753 922638 2019/06/01-14:35:00 922660 923490 922600 922600 0.2645 922893 2019/06/01-14:40:00 922940 923370 922615 923070 2.5423 923027 2019/06/01-14:45:00 923235 923545 922600 922605 3.7816 923022 2019/06/01-14:50:00 922605 922605 917060 918930 9.7902 920369 2019/06/01-14:55:00 919000 919855 917370 918490 4.8185 919091 2019/06/01-15:00:00 918490 919295 917530 917530 2.5123 918455 2019/06/01-15:05:00 917440 917680 916070 916310 5.6196 916489 2019/06/01-15:10:00 916920 920030 916390 919860 2.4778 918733 2019/06/01-15:15:00 920445 922940 920445 922645 9.6065 921769 2019/06/01-15:20:00 922335 923790 922245 922575 2.7211 922785 2019/06/01-15:25:00 922725 923215 921620 922880 1.2165 922563 2019/06/01-15:30:00 922880 923100 921740 922195 3.9846 922027 2019/06/01-15:35:00 922200 923225 921995 922965 1.285 922672 2019/06/01-15:40:00 922950 924275 922935 924175 0.892 923721 2019/06/01-15:45:00 924205 924980 923480 923900 2.986 924427 2019/06/01-15:50:00 923890 924610 923390 923585 3.544 923787 2019/06/01-15:55:00 923430 923870 922825 923435 1.0816 923360 2019/06/01-16:00:00 923395 923445 921680 921790 1.363 922561 2019/06/01-16:05:00 921790 923000 920800 923000 5.115 921858 2019/06/01-16:10:00 923000 923540 922900 922900 6.3422 923202 2019/06/01-16:15:00 922960 923695 922770 922910 0.6316 923315 2019/06/01-16:20:00 922955 924175 922770 924175 1.6263 923446 2019/06/01-16:25:00 923790 924730 923695 924575 2.0719 924262 2019/06/01-16:30:00 924610 925000 924500 924575 1.8578 924929 2019/06/01-16:35:00 924520 924980 922860 924200 9.5542 923664 2019/06/01-16:40:00 924200 924680 923220 924680 0.7947 924203 2019/06/01-16:45:00 924770 925255 924415 924435 0.758 924955 2019/06/01-16:50:00 924435 924865 924240 924695 1.0069 924643 2019/06/01-16:55:00 924765 925320 924275 924580 2.3708 924802 2019/06/01-17:00:00 924580 924580 923235 923460 0.6596 923732 2019/06/01-17:05:00 923460 925560 923460 924550 4.2608 924823 2019/06/01-17:10:00 924550 925160 923855 923905 14.4974 924397 2019/06/01-17:15:00 923905 924180 922570 924075 4.6813 923645 2019/06/01-17:20:00 924075 924190 923680 923945 0.6278 923970 2019/06/01-17:25:00 923905 924720 923275 924340 1.0008 923939 2019/06/01-17:30:00 924335 924635 923885 923935 2.5996 924179 2019/06/01-17:35:00 924055 924290 923000 924100 1.4838 923569 2019/06/01-17:40:00 924185 925035 924100 924905 2.2696 924550 2019/06/01-17:45:00 925045 927490 925045 927490 3.559 926611 2019/06/01-17:50:00 927490 927510 924905 924975 1.8042 926452 2019/06/01-17:55:00 925100 926755 924700 926590 2.1835 926053 2019/06/01-18:00:00 926755 928695 926095 927640 7.7909 927915 2019/06/01-18:05:00 927625 928460 927350 927960 2.2531 927892 2019/06/01-18:10:00 928015 931055 927000 930215 5.7984 929308 2019/06/01-18:15:00 930215 931990 928975 930780 9.0484 930812 2019/06/01-18:20:00 930790 930810 927160 928440 5.4311 928519 2019/06/01-18:25:00 928745 930655 928245 928680 2.5313 928857 2019/06/01-18:30:00 928405 928570 926265 926885 5.7802 927535 2019/06/01-18:35:00 927025 927990 926470 927280 1.1564 927345 2019/06/01-18:40:00 927275 928300 926380 927135 3.6582 927790 2019/06/01-18:45:00 927180 927185 925900 927070 0.5635 926641 2019/06/01-18:50:00 927155 928555 926545 926545 3.1015 927896 2019/06/01-18:55:00 926460 927910 925895 927810 2.0789 926892 2019/06/01-19:00:00 927375 928255 926245 928015 3.7291 927462 2019/06/01-19:05:00 928430 930000 928430 929000 2.1681 929319 2019/06/01-19:10:00 929000 929885 928550 929885 0.8289 929136 2019/06/01-19:15:00 929640 930000 928330 928840 2.124 929361 2019/06/01-19:20:00 928855 929015 927605 927885 1.7584 928366 2019/06/01-19:25:00 927710 928125 927460 927460 3.5414 927628 2019/06/01-19:30:00 927460 927835 926800 927535 5.4256 927560 2019/06/01-19:35:00 927370 928025 926895 927540 2.5733 927603 2019/06/01-19:40:00 927520 928235 927145 927480 2.0386 927677 2019/06/01-19:45:00 927335 927340 925700 927000 35.8731 926017 2019/06/01-19:50:00 926355 926800 924495 924495 31.1489 924924 2019/06/01-19:55:00 924625 925940 924305 925370 31.832 924593 2019/06/01-20:00:00 924790 926010 924705 925445 1.4488 925408 2019/06/01-20:05:00 925565 925565 924500 924500 1.9371 924830 2019/06/01-20:10:00 924450 924940 923500 924925 1.7761 924315 2019/06/01-20:15:00 924955 925505 923000 925505 2.3921 924618 2019/06/01-20:20:00 925555 926895 925555 926830 1.1194 926585 2019/06/01-20:25:00 926830 928000 926265 928000 4.4676 927008 2019/06/01-20:30:00 927985 928325 927190 927190 1.3192 927829 2019/06/01-20:35:00 927145 928475 926950 927700 3.615 927777 2019/06/01-20:40:00 927700 928610 927030 928005 1.4803 928249 2019/06/01-20:45:00 928000 928480 927980 928005 1.1477 928272 2019/06/01-20:50:00 927785 928000 926895 927660 1.2315 927538 2019/06/01-20:55:00 927630 928015 927035 927780 0.1672 927438 2019/06/01-21:00:00 927890 929235 927890 929030 2.4357 928608 2019/06/01-21:05:00 928955 928975 927890 928440 2.4093 928581 2019/06/01-21:10:00 928340 928455 927530 927950 1.601 928204 2019/06/01-21:15:00 927445 927945 926815 927845 0.9575 927231 2019/06/01-21:20:00 927630 927770 926195 926285 1.3694 926684 2019/06/01-21:25:00 926010 926150 924510 925615 3.0711 925622 2019/06/01-21:30:00 925770 926885 925300 926885 1.8812 925999 2019/06/01-21:35:00 927000 927600 926005 926005 2.8181 926663 2019/06/01-21:40:00 926440 927275 926040 926845 2.79 927071 2019/06/01-21:45:00 926820 926820 925350 925355 14.4043 925480 2019/06/01-21:50:00 925480 925740 924880 925005 14.4667 925039 2019/06/01-21:55:00 925010 925975 924900 925830 8.0936 925052 2019/06/01-22:00:00 925960 926455 925025 925750 5.1199 926290 2019/06/01-22:05:00 926045 926045 924255 924540 5.757 924772 2019/06/01-22:10:00 924915 924955 923890 923890 0.6563 924459 2019/06/01-22:15:00 923890 925620 923530 925345 1.6943 924584 2019/06/01-22:20:00 925470 925470 924575 924725 0.8919 924788 2019/06/01-22:25:00 924740 925830 924740 925400 1.0517 925315 2019/06/01-22:30:00 925410 926600 925275 926600 1.1111 925980 2019/06/01-22:35:00 926610 926725 925310 925310 0.2045 926035 2019/06/01-22:40:00 926160 926940 925065 926645 15.1436 926294 2019/06/01-22:45:00 926490 926490 924340 924590 3.8076 925066 2019/06/01-22:50:00 924585 925440 923940 924590 2.7538 924385 2019/06/01-22:55:00 924760 924845 923315 923315 1.0126 923781 2019/06/01-23:00:00 923315 926005 921555 925480 6.3287 923621 2019/06/01-23:05:00 925960 926100 924450 924570 5.7456 925785 2019/06/01-23:10:00 925210 926000 925000 925440 1.304 925353 2019/06/01-23:15:00 925615 926330 924380 924380 2.7115 925766 2019/06/01-23:20:00 924385 924955 923890 923905 1.1135 924322 2019/06/01-23:25:00 923915 925060 923005 923875 1.8472 923878 2019/06/01-23:30:00 923355 924845 923070 923970 4.4387 924471 2019/06/01-23:35:00 924615 924670 920885 922490 2.5035 923267 2019/06/01-23:40:00 922345 922770 920490 921235 3.2666 921187 2019/06/01-23:45:00 921325 921620 920000 920015 47.2124 920755 2019/06/01-23:50:00 920040 920270 918000 919805 15.015 918929 2019/06/01-23:55:00 919790 921360 918540 920330 8.2267 919960