version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 300 timestamp open high low close volume vwap 2019/06/13-00:00:00 870715 873050 870715 872375 3.973 872102 2019/06/13-00:05:00 872000 873405 871345 873405 1.449 872049 2019/06/13-00:10:00 873450 887570 873450 885325 31.8675 879363 2019/06/13-00:15:00 885730 895925 885730 889340 19.2277 890253 2019/06/13-00:20:00 889340 890000 886705 888720 12.9919 888472 2019/06/13-00:25:00 888445 888790 885150 886420 5.9298 887245 2019/06/13-00:30:00 885975 889000 882010 886015 11.4337 885765 2019/06/13-00:35:00 886635 888000 883375 886075 4.7735 886450 2019/06/13-00:40:00 886255 890000 886255 887990 5.7729 888376 2019/06/13-00:45:00 887990 888355 885260 885505 9.5113 887040 2019/06/13-00:50:00 886055 888880 885615 887755 4.9065 887112 2019/06/13-00:55:00 887945 889595 887660 887940 1.8216 888372 2019/06/13-01:00:00 888650 889960 887235 887235 5.9915 888715 2019/06/13-01:05:00 887210 887945 885705 886550 2.8049 887016 2019/06/13-01:10:00 885855 887490 885750 886875 1.6197 886659 2019/06/13-01:15:00 886870 888000 886000 887545 3.9203 887077 2019/06/13-01:20:00 887940 889995 887940 888860 4.4401 888832 2019/06/13-01:25:00 888950 890710 888125 890150 4.1847 889738 2019/06/13-01:30:00 890170 891595 887995 888955 6.7676 889105 2019/06/13-01:35:00 889000 889025 887580 887580 1.8739 888188 2019/06/13-01:40:00 888280 888345 887235 888345 1.2184 887718 2019/06/13-01:45:00 888345 889000 886935 886950 1.8487 887884 2019/06/13-01:50:00 887340 887900 886510 887320 2.2804 886891 2019/06/13-01:55:00 887205 887905 887100 887325 2.653 887549 2019/06/13-02:00:00 887285 888640 887245 888640 1.3034 887791 2019/06/13-02:05:00 888560 888660 884360 885140 5.7094 886654 2019/06/13-02:10:00 884690 886000 883315 884455 7.3896 884335 2019/06/13-02:15:00 884455 885655 883700 883990 3.7382 884578 2019/06/13-02:20:00 883945 885000 883740 883800 1.355 884626 2019/06/13-02:25:00 883855 884665 882500 883000 9.1117 883102 2019/06/13-02:30:00 882620 883225 880460 882630 6.3362 881843 2019/06/13-02:35:00 882430 883985 881500 883640 1.6443 882480 2019/06/13-02:40:00 883350 883985 883045 883600 1.1896 883311 2019/06/13-02:45:00 884000 885000 883600 883600 2.2537 884512 2019/06/13-02:50:00 883600 884350 883190 884350 1.0118 883677 2019/06/13-02:55:00 884350 884750 883860 883915 0.9596 884316 2019/06/13-03:00:00 883800 883825 883050 883825 1.2572 883549 2019/06/13-03:05:00 883825 884325 882635 882635 1.6415 883771 2019/06/13-03:10:00 882635 883255 881945 883000 1.5113 882739 2019/06/13-03:15:00 882750 883610 882040 883610 0.7753 882829 2019/06/13-03:20:00 883605 885000 883605 884255 1.8636 884353 2019/06/13-03:25:00 884255 884480 883755 884135 0.6647 884227 2019/06/13-03:30:00 884045 884045 883205 883605 0.3479 883552 2019/06/13-03:35:00 883600 884150 882745 882745 0.3483 883064 2019/06/13-03:40:00 882940 883320 882560 883090 3.0412 882589 2019/06/13-03:45:00 883060 884430 883060 884305 2.8771 883589 2019/06/13-03:50:00 884300 884300 882585 882585 1.3169 883542 2019/06/13-03:55:00 882675 883385 882600 883045 1.9569 882676 2019/06/13-04:00:00 883045 883385 881885 881885 3.8646 882305 2019/06/13-04:05:00 882115 883695 881885 883500 5.4239 883239 2019/06/13-04:10:00 883600 884170 882585 882585 1.3428 883465 2019/06/13-04:15:00 882585 883610 882485 883610 0.9492 882998 2019/06/13-04:20:00 883385 884365 883385 883700 1.3798 884129 2019/06/13-04:25:00 884365 885925 884365 885425 2.0952 885253 2019/06/13-04:30:00 885440 885845 884495 884495 0.6204 885407 2019/06/13-04:35:00 885055 885500 884500 884500 0.3948 885137 2019/06/13-04:40:00 884500 885485 884500 884810 0.4511 885001 2019/06/13-04:45:00 885185 885505 884600 885145 2.6149 885293 2019/06/13-04:50:00 885310 885550 884565 885435 1.9693 884902 2019/06/13-04:55:00 884960 885435 884690 885405 0.2245 885056 2019/06/13-05:00:00 885550 886205 884190 885725 2.2501 885198 2019/06/13-05:05:00 885720 885720 884965 885175 1.446 885474 2019/06/13-05:10:00 884915 885380 883765 884430 0.9218 884303 2019/06/13-05:15:00 883650 884070 883425 884070 0.5738 883674 2019/06/13-05:20:00 883345 883820 881720 881720 1.1645 882654 2019/06/13-05:25:00 882355 882355 880250 882000 3.6746 881120 2019/06/13-05:30:00 881965 881965 880060 880540 2.9347 880955 2019/06/13-05:35:00 880535 881320 878500 880640 4.8236 880248 2019/06/13-05:40:00 880690 881010 879655 880780 4.3651 880220 2019/06/13-05:45:00 880775 881165 879270 879845 3.091 880470 2019/06/13-05:50:00 879780 881995 879780 881280 2.0211 881407 2019/06/13-05:55:00 881320 882000 879270 881220 1.0425 880483 2019/06/13-06:00:00 881220 882095 880645 881315 2.0432 881539 2019/06/13-06:05:00 882095 882120 881180 881180 2.1604 881621 2019/06/13-06:10:00 881645 882880 881580 882730 1.4076 882132 2019/06/13-06:15:00 882725 883800 882570 882570 1.2353 883080 2019/06/13-06:20:00 882450 883855 882450 883855 0.2812 883125 2019/06/13-06:25:00 883880 884135 883265 883265 0.6562 883715 2019/06/13-06:30:00 883210 884340 882830 883380 1.1938 883759 2019/06/13-06:35:00 883380 884135 883335 883335 0.7664 883733 2019/06/13-06:40:00 883335 883620 882815 883240 0.9901 883142 2019/06/13-06:45:00 882825 883500 882820 882820 1.3657 883112 2019/06/13-06:50:00 883495 885150 883495 884870 3.114 884319 2019/06/13-06:55:00 885165 886000 884910 884910 2.2942 885288 2019/06/13-07:00:00 884665 885055 884375 884375 2.4904 884608 2019/06/13-07:05:00 884310 884640 883730 884640 3.3268 884060 2019/06/13-07:10:00 884640 885650 884640 884890 0.937 884988 2019/06/13-07:15:00 884845 885375 884645 884645 0.2601 884963 2019/06/13-07:20:00 884575 884805 883130 883590 1.0871 884011 2019/06/13-07:25:00 883585 884130 883210 883210 0.3489 883641 2019/06/13-07:30:00 883210 883210 881295 882605 2.6727 882450 2019/06/13-07:35:00 882575 883280 882145 883135 1.4969 882964 2019/06/13-07:40:00 883635 883670 883170 883200 0.4926 883401 2019/06/13-07:45:00 883090 884445 882745 883805 1.5923 883653 2019/06/13-07:50:00 884015 884150 883155 883370 2.0943 883717 2019/06/13-07:55:00 883700 885070 883510 884810 1.16 884343 2019/06/13-08:00:00 884810 886480 884810 885415 4.9198 885740 2019/06/13-08:05:00 885600 885600 883820 883820 1.5531 884354 2019/06/13-08:10:00 883820 884300 883135 883415 0.5846 883562 2019/06/13-08:15:00 883435 884095 882000 883065 4.2371 882977 2019/06/13-08:20:00 883205 883525 881735 881735 1.3341 882995 2019/06/13-08:25:00 882075 883490 881555 882525 0.9607 882638 2019/06/13-08:30:00 883250 883530 882525 882705 0.5735 883184 2019/06/13-08:35:00 883255 884310 882785 884170 0.8566 883730 2019/06/13-08:40:00 884180 884985 882795 882830 3.5012 883369 2019/06/13-08:45:00 882840 885500 882540 885210 3.4223 884708 2019/06/13-08:50:00 884710 885545 884245 884670 2.112 885135 2019/06/13-08:55:00 884655 887445 884430 886645 5.5612 886190 2019/06/13-09:00:00 886510 886755 885000 885810 1.6287 885704 2019/06/13-09:05:00 885975 885975 884845 885750 4.4514 885216 2019/06/13-09:10:00 885830 887165 885355 887160 8.2952 886259 2019/06/13-09:15:00 887160 889000 886985 886990 6.2771 887980 2019/06/13-09:20:00 886990 887005 884950 885145 2.7299 885810 2019/06/13-09:25:00 885875 886105 884255 885440 2.8567 885148 2019/06/13-09:30:00 885335 885660 884350 885660 3.0431 885158 2019/06/13-09:35:00 885690 886955 885125 886165 1.1414 886192 2019/06/13-09:40:00 886165 887000 886045 886135 2.0029 886502 2019/06/13-09:45:00 886000 887755 885450 887755 2.1008 886665 2019/06/13-09:50:00 887320 887820 886305 887820 1.0267 887233 2019/06/13-09:55:00 887820 888345 886300 886300 3.0307 887744 2019/06/13-10:00:00 886310 887000 885500 886325 0.9655 886267 2019/06/13-10:05:00 886855 887660 885810 885900 1.7273 886754 2019/06/13-10:10:00 886215 886480 885525 885525 1.6779 886221 2019/06/13-10:15:00 886135 886330 885060 885675 2.8692 885453 2019/06/13-10:20:00 885115 885700 884880 884910 1.5162 885090 2019/06/13-10:25:00 884880 885335 884000 884000 1.7875 884586 2019/06/13-10:30:00 884330 884775 883620 883975 0.8651 884061 2019/06/13-10:35:00 884010 885305 884000 885205 0.8425 884851 2019/06/13-10:40:00 885305 885325 884570 884795 0.4943 884913 2019/06/13-10:45:00 884705 884705 884020 884020 2.6512 884549 2019/06/13-10:50:00 884020 884210 883500 883500 1.8854 883889 2019/06/13-10:55:00 883500 883900 882500 882960 4.7991 882817 2019/06/13-11:00:00 882750 883235 881945 882740 7.9623 882485 2019/06/13-11:05:00 882650 882650 880050 881620 3.7972 881065 2019/06/13-11:10:00 881565 882555 881000 881590 1.987 882222 2019/06/13-11:15:00 881585 882050 880000 881010 4.8669 880822 2019/06/13-11:20:00 881200 881270 880000 880515 3.4887 880438 2019/06/13-11:25:00 880900 881800 880440 881045 3.4024 881173 2019/06/13-11:30:00 881045 882675 880545 882145 4.909 882098 2019/06/13-11:35:00 882470 882705 881015 881700 2.762 881990 2019/06/13-11:40:00 881200 881740 880245 880675 1.5672 880879 2019/06/13-11:45:00 880260 881710 880260 880790 1.6335 881123 2019/06/13-11:50:00 880560 880850 879340 879340 2.7138 880266 2019/06/13-11:55:00 879660 880290 878000 878665 2.8417 879133 2019/06/13-12:00:00 878390 878390 874335 877555 10.4264 876055 2019/06/13-12:05:00 877580 879955 877090 879025 3.8322 878490 2019/06/13-12:10:00 879020 880880 879020 880640 1.7574 879975 2019/06/13-12:15:00 880640 881105 880385 880940 1.3024 880796 2019/06/13-12:20:00 880940 881120 880140 881120 2.2637 880516 2019/06/13-12:25:00 881115 881620 880620 881620 1.8127 881153 2019/06/13-12:30:00 881255 881815 880950 881315 0.6206 881429 2019/06/13-12:35:00 881815 883005 881795 882465 3.2703 882138 2019/06/13-12:40:00 882655 882830 881240 882075 2.4595 881880 2019/06/13-12:45:00 881650 882290 881230 881850 4.259 881622 2019/06/13-12:50:00 881850 882155 881225 881375 1.2348 881707 2019/06/13-12:55:00 881460 882160 881235 882000 1.0935 881730 2019/06/13-13:00:00 882000 882610 882000 882055 1.7519 882335 2019/06/13-13:05:00 882190 882355 881780 882010 3.2814 881922 2019/06/13-13:10:00 882010 882010 880315 880600 3.7456 880792 2019/06/13-13:15:00 881075 881090 880070 880980 0.8713 880451 2019/06/13-13:20:00 881075 882500 880955 881845 1.894 882013 2019/06/13-13:25:00 881845 882600 881700 882135 0.8659 882332 2019/06/13-13:30:00 881905 882455 881870 882000 1.7203 882359 2019/06/13-13:35:00 882035 882805 881665 882805 2.4105 882045 2019/06/13-13:40:00 882805 884000 882805 883505 1.6951 883327 2019/06/13-13:45:00 883395 884150 883210 884050 0.3418 883659 2019/06/13-13:50:00 884055 885500 883690 883890 2.5041 884392 2019/06/13-13:55:00 884150 884910 883905 884545 1.8808 884129 2019/06/13-14:00:00 884505 884980 883100 883100 0.6443 883783 2019/06/13-14:05:00 883550 883595 883060 883465 1.5415 883447 2019/06/13-14:10:00 883710 883845 882505 882665 0.9947 883030 2019/06/13-14:15:00 882615 883255 882285 882460 2.358 882530 2019/06/13-14:20:00 883010 883260 882445 882445 0.897 882986 2019/06/13-14:25:00 882370 882670 882145 882145 0.1482 882229 2019/06/13-14:30:00 882480 882830 881860 882260 0.5937 882107 2019/06/13-14:35:00 881970 882660 881580 882660 1.1428 881858 2019/06/13-14:40:00 882140 882680 882135 882290 0.7648 882271 2019/06/13-14:45:00 881870 882350 881590 881765 1.5152 881785 2019/06/13-14:50:00 881920 883065 881605 883065 3.2304 882173 2019/06/13-14:55:00 883065 883310 883025 883310 1.0113 883158 2019/06/13-15:00:00 883000 883000 881600 881605 2.171 882150 2019/06/13-15:05:00 881770 881890 880180 880450 3.0812 881220 2019/06/13-15:10:00 880430 881805 880430 881760 1.059 881184 2019/06/13-15:15:00 881645 881825 880740 880935 1.0032 881253 2019/06/13-15:20:00 880940 881130 879260 880800 1.0963 880195 2019/06/13-15:25:00 880980 881445 880510 881390 2.0903 881000 2019/06/13-15:30:00 881370 881590 880820 881590 0.3478 881199 2019/06/13-15:35:00 881590 883000 881590 882175 1.1533 882307 2019/06/13-15:40:00 882510 883770 882465 882850 1.1322 883187 2019/06/13-15:45:00 882840 883095 882530 882530 0.2093 882778 2019/06/13-15:50:00 882600 882600 882000 882500 1.6205 882500 2019/06/13-15:55:00 882040 882595 882000 882055 0.243 882387 2019/06/13-16:00:00 882055 882445 881700 882445 0.3027 881983 2019/06/13-16:05:00 882335 882335 881460 881880 0.9422 882051 2019/06/13-16:10:00 881660 882005 881145 881845 0.4083 881476 2019/06/13-16:15:00 881570 883465 881570 883460 2.4969 882543 2019/06/13-16:20:00 883170 883445 882810 883035 0.7637 883009 2019/06/13-16:25:00 883085 883420 882700 882700 2.9363 883208 2019/06/13-16:30:00 882700 882785 881700 882785 2.5048 881968 2019/06/13-16:35:00 882695 882700 881500 882570 3.6605 882097 2019/06/13-16:40:00 882470 883230 881900 883230 2.0511 882446 2019/06/13-16:45:00 883230 884000 882945 883570 2.9452 883534 2019/06/13-16:50:00 884000 884000 883045 883150 0.8784 883504 2019/06/13-16:55:00 883555 883765 882055 882055 1.0739 882806 2019/06/13-17:00:00 882380 883000 881845 882815 3.6457 882162 2019/06/13-17:05:00 882905 882995 882140 882140 0.5073 882748 2019/06/13-17:10:00 882140 882140 881545 882050 0.5614 881945 2019/06/13-17:15:00 881510 882565 881000 882565 2.0901 881596 2019/06/13-17:20:00 882560 882615 881550 881550 0.4562 882109 2019/06/13-17:25:00 882350 882655 881480 881740 0.5243 882147 2019/06/13-17:30:00 881890 882655 881080 882440 2.4337 881632 2019/06/13-17:35:00 882610 883805 882610 883295 2.109 883088 2019/06/13-17:40:00 883655 883660 882685 883485 0.7141 883130 2019/06/13-17:45:00 883485 884690 882720 883680 2.8574 883819 2019/06/13-17:50:00 883350 883350 882455 883055 0.8014 882831 2019/06/13-17:55:00 883100 883650 883000 883440 0.9171 883317 2019/06/13-18:00:00 883220 883220 882405 882405 1.1311 882849 2019/06/13-18:05:00 882275 883000 882095 882740 5.4403 882449 2019/06/13-18:10:00 882705 883255 882335 883105 2.343 882977 2019/06/13-18:15:00 883035 883035 882260 882260 0.9418 882423 2019/06/13-18:20:00 882260 882500 881155 882500 1.5036 881960 2019/06/13-18:25:00 882500 883685 882300 883385 4.5563 883397 2019/06/13-18:30:00 882725 883070 882540 882550 0.7378 882723 2019/06/13-18:35:00 882550 882955 881470 881560 0.7794 882097 2019/06/13-18:40:00 881470 881950 880645 880645 3.7128 881437 2019/06/13-18:45:00 880705 882685 878160 881980 6.1603 880167 2019/06/13-18:50:00 881610 882080 881200 881200 1.4381 881510 2019/06/13-18:55:00 881200 882055 880500 882055 1.2039 881089 2019/06/13-19:00:00 881550 882045 881175 882045 0.2949 881654 2019/06/13-19:05:00 881995 882355 881835 882355 0.3825 882105 2019/06/13-19:10:00 881920 882695 881810 882010 0.8198 882148 2019/06/13-19:15:00 882070 882455 878520 879220 6.2958 881291 2019/06/13-19:20:00 879230 880330 878005 879640 2.2973 879079 2019/06/13-19:25:00 880000 880000 877915 879655 1.3027 878651 2019/06/13-19:30:00 879655 880360 878000 880360 3.4665 879358 2019/06/13-19:35:00 880400 881000 880020 880020 0.777 880844 2019/06/13-19:40:00 880015 880735 879795 879820 0.9205 880319 2019/06/13-19:45:00 879920 881000 879355 880375 2.5706 880456 2019/06/13-19:50:00 880375 880865 879420 880340 1.6416 880097 2019/06/13-19:55:00 880360 881000 880075 881000 0.9882 880647 2019/06/13-20:00:00 880940 881000 880080 880610 0.8577 880758 2019/06/13-20:05:00 880500 883060 880500 882275 6.0037 882540 2019/06/13-20:10:00 882260 882980 882100 882400 2.6203 882509 2019/06/13-20:15:00 882300 882980 882105 882440 1.0675 882662 2019/06/13-20:20:00 882490 882500 882105 882120 0.6008 882391 2019/06/13-20:25:00 882120 883035 882105 882340 1.3342 882226 2019/06/13-20:30:00 882340 882340 881895 882000 5.1431 882078 2019/06/13-20:35:00 881990 883000 881710 882550 1.748 882082 2019/06/13-20:40:00 882995 883445 882570 883390 1.2916 883025 2019/06/13-20:45:00 883485 883790 882290 883040 1.9306 883029 2019/06/13-20:50:00 882445 883285 882370 882500 0.5903 882747 2019/06/13-20:55:00 882500 883500 882295 883495 1.8904 882961 2019/06/13-21:00:00 883475 883770 882510 883420 1.8143 883515 2019/06/13-21:05:00 883435 883800 883040 883800 0.9739 883716 2019/06/13-21:10:00 883490 883710 882100 882765 2.9985 882661 2019/06/13-21:15:00 882820 883460 882715 883090 0.5172 883094 2019/06/13-21:20:00 883090 883915 883090 883510 1.5014 883664 2019/06/13-21:25:00 883555 883840 882915 883710 3.108 883496 2019/06/13-21:30:00 883620 884990 883475 884990 5.1434 884165 2019/06/13-21:35:00 884905 886120 883780 883810 5.3734 884893 2019/06/13-21:40:00 883730 884290 883000 883000 2.915 883694 2019/06/13-21:45:00 883000 883000 874000 879240 21.8879 878808 2019/06/13-21:50:00 879225 879990 878755 879620 6.8535 879415 2019/06/13-21:55:00 879265 882000 879245 881900 3.3805 880422 2019/06/13-22:00:00 881910 886730 881910 886730 8.7118 884494 2019/06/13-22:05:00 886855 887400 884050 885800 6.26 885653 2019/06/13-22:10:00 885800 885960 884570 885850 2.613 885172 2019/06/13-22:15:00 885855 886325 884570 885625 1.7049 885855 2019/06/13-22:20:00 885700 888505 885280 888475 19.0703 887465 2019/06/13-22:25:00 888455 889500 887005 887400 7.7548 888471 2019/06/13-22:30:00 887400 888215 886875 886925 2.2516 887437 2019/06/13-22:35:00 887030 887250 883830 885930 6.3942 885195 2019/06/13-22:40:00 885905 886765 885110 886490 2.9163 885821 2019/06/13-22:45:00 886625 887000 885440 885440 1.1596 886221 2019/06/13-22:50:00 885895 885915 884280 885800 3.4432 885284 2019/06/13-22:55:00 885800 886505 885715 886505 1.7365 886151 2019/06/13-23:00:00 886460 886515 885935 886515 0.6536 886318 2019/06/13-23:05:00 885955 887185 885950 887185 2.3808 886802 2019/06/13-23:10:00 887230 887250 885715 886330 2.5696 886431 2019/06/13-23:15:00 886290 887035 884000 885315 3.5615 885761 2019/06/13-23:20:00 885305 885570 884260 885570 1.2169 884979 2019/06/13-23:25:00 885070 886055 885070 886000 1.284 885936 2019/06/13-23:30:00 886000 886605 885200 885555 2.0176 885999 2019/06/13-23:35:00 885555 886555 885470 886555 2.1802 886012 2019/06/13-23:40:00 886555 887395 886555 886610 1.6761 887002 2019/06/13-23:45:00 887000 888000 886660 887245 2.0146 887584 2019/06/13-23:50:00 887005 887960 886610 887960 1.323 887034 2019/06/13-23:55:00 887910 888355 886000 886150 2.8829 887282