version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 900 timestamp open high low close volume vwap 2019/08/24-00:00:00 1104305 1106410 1098650 1102200 11.7602 1101882 2019/08/24-00:15:00 1101825 1105000 1098520 1099610 8.8352 1103007 2019/08/24-00:30:00 1098590 1100545 1095025 1097000 5.4031 1097289 2019/08/24-00:45:00 1097200 1097635 1095170 1096920 1.0343 1096570 2019/08/24-01:00:00 1096355 1098000 1095065 1096635 7.8855 1095639 2019/08/24-01:15:00 1096630 1099190 1096510 1098115 4.0206 1097876 2019/08/24-01:30:00 1097490 1100455 1097490 1098500 3.0413 1099382 2019/08/24-01:45:00 1098505 1099405 1095100 1096305 55.2496 1095426 2019/08/24-02:00:00 1096005 1098190 1095370 1097775 4.0209 1096458 2019/08/24-02:15:00 1097915 1097915 1095470 1095980 2.388 1096249 2019/08/24-02:30:00 1096545 1097780 1095315 1097540 1.6829 1096639 2019/08/24-02:45:00 1097130 1098700 1095975 1096530 3.0544 1096836 2019/08/24-03:00:00 1096530 1097600 1095290 1096155 2.6544 1096575 2019/08/24-03:15:00 1096980 1097130 1094100 1096340 7.707 1094987 2019/08/24-03:30:00 1096175 1098005 1095455 1096935 3.417 1096721 2019/08/24-03:45:00 1096865 1098710 1096080 1097200 3.4192 1096858 2019/08/24-04:00:00 1097445 1102205 1095700 1096830 9.4681 1098084 2019/08/24-04:15:00 1096285 1097385 1095765 1096000 0.5139 1096620 2019/08/24-04:30:00 1096055 1096680 1095000 1095445 1.6145 1095658 2019/08/24-04:45:00 1095210 1097990 1093000 1097990 4.0647 1095584 2019/08/24-05:00:00 1097245 1099510 1095020 1099405 8.1119 1096009 2019/08/24-05:15:00 1098300 1099130 1096145 1096605 1.5245 1097258 2019/08/24-05:30:00 1097145 1097730 1086780 1091120 26.3088 1090013 2019/08/24-05:45:00 1091125 1092550 1087295 1090995 64.956 1088084 2019/08/24-06:00:00 1090995 1101210 1090050 1094580 10.3062 1096073 2019/08/24-06:15:00 1094905 1097990 1094575 1096275 4.8752 1095398 2019/08/24-06:30:00 1096230 1098655 1096170 1098500 2.8804 1097437 2019/08/24-06:45:00 1098990 1098995 1096000 1096820 2.4343 1097819 2019/08/24-07:00:00 1097995 1101000 1097480 1098555 7.2184 1098863 2019/08/24-07:15:00 1098540 1103915 1098540 1099220 5.6941 1100592 2019/08/24-07:30:00 1099080 1099750 1093000 1095865 7.9842 1096174 2019/08/24-07:45:00 1095920 1096070 1094425 1094740 55.8716 1094512 2019/08/24-08:00:00 1095280 1098065 1093500 1097775 7.0099 1095427 2019/08/24-08:15:00 1097110 1097510 1095310 1096790 1.9397 1096579 2019/08/24-08:30:00 1096630 1099190 1096630 1098260 0.6888 1098057 2019/08/24-08:45:00 1099000 1099260 1095960 1097000 5.0848 1097967 2019/08/24-09:00:00 1096995 1100000 1096995 1098000 1.6272 1098637 2019/08/24-09:15:00 1098000 1098700 1094500 1096660 6.5216 1096180 2019/08/24-09:30:00 1096670 1097370 1094295 1097100 2.1136 1095642 2019/08/24-09:45:00 1096465 1098660 1095320 1098660 19.5329 1095499 2019/08/24-10:00:00 1098125 1098350 1097730 1097785 0.3481 1098104 2019/08/24-10:15:00 1097920 1097920 1094670 1095485 5.07 1095577 2019/08/24-10:30:00 1095470 1096900 1094725 1096900 2.5313 1096060 2019/08/24-10:45:00 1096735 1097965 1095955 1096710 6.407 1096658 2019/08/24-11:00:00 1096460 1096605 1094720 1094720 4.1161 1095623 2019/08/24-11:15:00 1094720 1094720 1090055 1093680 12.7658 1091228 2019/08/24-11:30:00 1093910 1095450 1092780 1093925 2.4077 1094258 2019/08/24-11:45:00 1093225 1093960 1090055 1092075 37.0881 1090817 2019/08/24-12:00:00 1092060 1092060 1086180 1090285 12.1971 1089532 2019/08/24-12:15:00 1090500 1091795 1089000 1091710 16.6954 1090071 2019/08/24-12:30:00 1091720 1093000 1091000 1091060 14.5456 1091921 2019/08/24-12:45:00 1091030 1093200 1090010 1092695 5.1186 1091639 2019/08/24-13:00:00 1092695 1094495 1091260 1093100 2.7715 1093285 2019/08/24-13:15:00 1092235 1092745 1090130 1091970 10.9355 1090539 2019/08/24-13:30:00 1091050 1091050 1089005 1090870 20.7 1089284 2019/08/24-13:45:00 1090175 1090750 1089300 1089500 3.2796 1089864 2019/08/24-14:00:00 1089495 1092430 1089005 1091710 4.0365 1090333 2019/08/24-14:15:00 1091800 1093000 1090620 1092960 3.7203 1092170 2019/08/24-14:30:00 1092960 1093415 1090055 1091560 3.7573 1091611 2019/08/24-14:45:00 1091585 1091585 1086740 1089505 6.6614 1088926 2019/08/24-15:00:00 1089565 1091970 1088995 1090025 3.0345 1090157 2019/08/24-15:15:00 1089730 1090710 1088000 1089500 3.4127 1089241 2019/08/24-15:30:00 1088545 1090430 1087505 1088510 3.4941 1089348 2019/08/24-15:45:00 1088010 1089015 1087250 1087300 28.9543 1087334 2019/08/24-16:00:00 1087300 1087910 1080345 1081750 6.1809 1084052 2019/08/24-16:15:00 1081615 1087015 1081615 1086330 4.2911 1084570 2019/08/24-16:30:00 1086660 1087000 1083965 1085170 4.1304 1085266 2019/08/24-16:45:00 1085035 1086510 1084805 1086485 1.607 1086201 2019/08/24-17:00:00 1086215 1086215 1081390 1083000 6.0235 1082519 2019/08/24-17:15:00 1081500 1081500 1066010 1070000 25.3498 1073877 2019/08/24-17:30:00 1069270 1070560 1063000 1066900 7.3374 1066702 2019/08/24-17:45:00 1066865 1068500 1063480 1066270 9.1221 1066152 2019/08/24-18:00:00 1066290 1068000 1064785 1066685 5.8166 1067427 2019/08/24-18:15:00 1066685 1066710 1045000 1050000 33.9832 1052705 2019/08/24-18:30:00 1050000 1052000 1047350 1049000 12.4383 1050152 2019/08/24-18:45:00 1048515 1055550 1047985 1052990 16.5097 1049398 2019/08/24-19:00:00 1053460 1054995 1051675 1054130 25.0803 1053476 2019/08/24-19:15:00 1054075 1056970 1051605 1055405 16.8352 1054368 2019/08/24-19:30:00 1055660 1056650 1053560 1055010 4.609 1054810 2019/08/24-19:45:00 1054735 1055730 1050000 1055000 9.7335 1053954 2019/08/24-20:00:00 1054000 1057000 1053075 1056495 7.5939 1054401 2019/08/24-20:15:00 1056900 1059560 1054870 1058745 4.0647 1058092 2019/08/24-20:30:00 1058305 1061000 1057650 1059000 9.6875 1059167 2019/08/24-20:45:00 1059005 1059845 1056145 1057920 11.9566 1057919 2019/08/24-21:00:00 1057670 1057675 1052505 1052900 10.5678 1055503 2019/08/24-21:15:00 1053010 1057000 1053000 1055380 4.0559 1055724 2019/08/24-21:30:00 1055395 1056025 1050055 1052485 8.7068 1053102 2019/08/24-21:45:00 1052205 1054280 1049040 1054000 11.3929 1051472 2019/08/24-22:00:00 1054000 1057400 1053000 1056005 9.9342 1054960 2019/08/24-22:15:00 1057080 1058065 1055500 1058015 12.5003 1056588 2019/08/24-22:30:00 1057975 1058000 1055500 1056900 2.5384 1056704 2019/08/24-22:45:00 1057015 1057140 1054340 1055580 4.0054 1056040 2019/08/24-23:00:00 1055620 1056000 1052500 1054250 2.994 1054558 2019/08/24-23:15:00 1053855 1056210 1053160 1056085 5.9849 1054774 2019/08/24-23:30:00 1055835 1057485 1055070 1056230 4.3637 1056198 2019/08/24-23:45:00 1056545 1056695 1053500 1054710 16.1462 1053913