version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 900 timestamp open high low close volume vwap 2019/06/21-00:00:00 1007675 1007675 1005000 1006060 12.205 1006882 2019/06/21-00:15:00 1006060 1006865 1002830 1006010 12.3151 1004438 2019/06/21-00:30:00 1005810 1006600 1003730 1004000 12.4473 1004394 2019/06/21-00:45:00 1004165 1010000 1004165 1006905 32.9227 1008420 2019/06/21-01:00:00 1006905 1011095 1006840 1009000 21.6188 1009376 2019/06/21-01:15:00 1009140 1009810 1004520 1005500 14.1009 1007032 2019/06/21-01:30:00 1005155 1007950 1004500 1007390 7.0627 1006676 2019/06/21-01:45:00 1007395 1007395 1002060 1004440 20.6574 1003977 2019/06/21-02:00:00 1004500 1004500 999200 1001280 17.2427 1000761 2019/06/21-02:15:00 1000895 1002315 997295 1002275 11.9853 999657 2019/06/21-02:30:00 1002300 1003210 1000845 1002295 6.2126 1002054 2019/06/21-02:45:00 1002310 1003330 999565 1002760 5.5522 1001659 2019/06/21-03:00:00 1002795 1003340 1000955 1002720 3.6113 1002429 2019/06/21-03:15:00 1002770 1008850 1002770 1008690 9.0349 1005579 2019/06/21-03:30:00 1008700 1010635 1006400 1008205 10.6711 1009473 2019/06/21-03:45:00 1008950 1013005 1008505 1010645 20.8939 1011163 2019/06/21-04:00:00 1010810 1011970 1007735 1010265 12.38 1009379 2019/06/21-04:15:00 1011725 1015000 1010910 1012310 10.761 1013182 2019/06/21-04:30:00 1012410 1013985 1008820 1012020 10.2981 1011089 2019/06/21-04:45:00 1011490 1020000 1011490 1019825 27.6307 1016683 2019/06/21-05:00:00 1019825 1025550 1017535 1020640 46.2593 1020533 2019/06/21-05:15:00 1020535 1025555 1019265 1020880 25.052 1023328 2019/06/21-05:30:00 1020880 1023485 1017500 1020730 18.603 1020528 2019/06/21-05:45:00 1021565 1024490 1020100 1024290 10.294 1022110 2019/06/21-06:00:00 1024170 1025775 1022000 1022000 12.8026 1023657 2019/06/21-06:15:00 1022000 1026550 1022000 1024515 11.2551 1024443 2019/06/21-06:30:00 1024500 1027220 1021205 1021205 17.61 1025120 2019/06/21-06:45:00 1021210 1021840 1017500 1020300 14.6332 1020479 2019/06/21-07:00:00 1020300 1021100 1014960 1019285 6.4925 1018232 2019/06/21-07:15:00 1019705 1023500 1019450 1022475 11.6168 1021772 2019/06/21-07:30:00 1022275 1026000 1021245 1025140 11.0808 1024370 2019/06/21-07:45:00 1025985 1027215 1022910 1023015 12.5802 1025141 2019/06/21-08:00:00 1023275 1026430 1023275 1025000 8.6564 1025780 2019/06/21-08:15:00 1024800 1026000 1023000 1025650 3.9052 1024595 2019/06/21-08:30:00 1025995 1026005 1019465 1023345 16.2121 1022630 2019/06/21-08:45:00 1021930 1024250 1020435 1022715 7.6451 1022268 2019/06/21-09:00:00 1023400 1024800 1023200 1024635 4.9145 1024203 2019/06/21-09:15:00 1024710 1026995 1024400 1026760 7.7823 1025583 2019/06/21-09:30:00 1026760 1028900 1025395 1028510 6.644 1027232 2019/06/21-09:45:00 1028400 1028400 1026000 1027105 5.6581 1027187 2019/06/21-10:00:00 1027100 1038755 1027100 1035800 52.9842 1033075 2019/06/21-10:15:00 1035800 1036130 1033000 1036000 20.5839 1034330 2019/06/21-10:30:00 1035995 1040000 1033505 1039995 38.8963 1037178 2019/06/21-10:45:00 1039490 1044990 1037000 1041800 34.9106 1042042 2019/06/21-11:00:00 1041805 1047000 1041000 1046900 27.53 1043522 2019/06/21-11:15:00 1046895 1049005 1040500 1042845 31.8494 1044219 2019/06/21-11:30:00 1042860 1044490 1033895 1040420 61.5722 1039407 2019/06/21-11:45:00 1039505 1043045 1036005 1038660 24.9089 1039748 2019/06/21-12:00:00 1038160 1042000 1037580 1040955 18.0479 1040031 2019/06/21-12:15:00 1040955 1040955 1036005 1038170 11.6582 1038384 2019/06/21-12:30:00 1038590 1041000 1036025 1040950 9.5343 1039011 2019/06/21-12:45:00 1040695 1043220 1038700 1043220 14.6539 1040780 2019/06/21-13:00:00 1043220 1044980 1041920 1044340 11.2379 1043398 2019/06/21-13:15:00 1043735 1044665 1041830 1041835 8.6671 1043111 2019/06/21-13:30:00 1041930 1045965 1041835 1045965 9.2871 1044209 2019/06/21-13:45:00 1045800 1045850 1041120 1042030 50.5157 1042021 2019/06/21-14:00:00 1042035 1043865 1040025 1041495 11.4508 1041992 2019/06/21-14:15:00 1041400 1042800 1039645 1041510 4.7545 1041009 2019/06/21-14:30:00 1041515 1044140 1040685 1044090 7.9453 1042300 2019/06/21-14:45:00 1043600 1044995 1043010 1044995 7.1614 1044113 2019/06/21-15:00:00 1044995 1045505 1043005 1044040 7.6414 1044454 2019/06/21-15:15:00 1044035 1044820 1038005 1040010 13.5962 1041951 2019/06/21-15:30:00 1039990 1040300 1036310 1038410 44.2918 1037993 2019/06/21-15:45:00 1038415 1040515 1036310 1039600 40.6324 1037927 2019/06/21-16:00:00 1039100 1041775 1037800 1040530 8.2895 1040300 2019/06/21-16:15:00 1040405 1043390 1040200 1043245 5.5919 1042004 2019/06/21-16:30:00 1043145 1044900 1042300 1044345 8.4759 1043658 2019/06/21-16:45:00 1044320 1047300 1043705 1046500 20.077 1045131 2019/06/21-17:00:00 1046495 1047605 1042660 1043870 7.7066 1044382 2019/06/21-17:15:00 1043795 1046500 1043160 1044600 8.5167 1044513 2019/06/21-17:30:00 1044705 1046000 1042850 1043380 17.9371 1043868 2019/06/21-17:45:00 1042850 1044900 1042515 1043870 21.2262 1043232 2019/06/21-18:00:00 1043875 1044460 1041185 1042300 10.6316 1042578 2019/06/21-18:15:00 1042530 1045400 1039995 1044505 9.2704 1042143 2019/06/21-18:30:00 1044505 1048995 1044185 1048995 18.0443 1046403 2019/06/21-18:45:00 1048570 1052020 1046450 1050000 35.936 1049828 2019/06/21-19:00:00 1049600 1051995 1048920 1051000 24.0048 1050447 2019/06/21-19:15:00 1051000 1051990 1049000 1051990 12.1883 1050854 2019/06/21-19:30:00 1051990 1053300 1049045 1049535 17.2755 1051749 2019/06/21-19:45:00 1049540 1052015 1047500 1052015 17.3406 1049314 2019/06/21-20:00:00 1052145 1054905 1050015 1052980 13.5153 1052500 2019/06/21-20:15:00 1053940 1056080 1053240 1055000 14.187 1054922 2019/06/21-20:30:00 1055000 1059635 1054005 1055175 27.9251 1056563 2019/06/21-20:45:00 1055175 1057215 1052510 1057215 23.4091 1054705 2019/06/21-21:00:00 1057210 1057500 1052510 1053905 23.4655 1054901 2019/06/21-21:15:00 1053910 1055900 1050000 1054445 18.1755 1053241 2019/06/21-21:30:00 1054970 1057710 1053865 1054805 10.8963 1055954 2019/06/21-21:45:00 1054900 1059000 1054390 1057295 15.0966 1057542 2019/06/21-22:00:00 1057020 1061000 1057000 1061000 20.1255 1059120 2019/06/21-22:15:00 1060105 1065000 1045000 1052510 45.8927 1058194 2019/06/21-22:30:00 1052505 1054995 1040000 1046595 38.7608 1047134 2019/06/21-22:45:00 1046595 1051000 1044565 1049120 26.5951 1048003 2019/06/21-23:00:00 1049120 1049940 1045930 1046985 9.1086 1048167 2019/06/21-23:15:00 1046950 1052490 1046230 1052005 10.1631 1050101 2019/06/21-23:30:00 1052060 1055000 1052035 1054690 12.2939 1054035 2019/06/21-23:45:00 1054830 1055295 1050870 1055000 17.3829 1054002