version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 900 timestamp open high low close volume vwap 2020/07/31-00:00:00 1153665 1156285 1153665 1156100 2.2438 1155083 2020/07/31-00:15:00 1156095 1156510 1153875 1156510 1.8017 1155442 2020/07/31-00:30:00 1156500 1158220 1156205 1157855 3.1525 1157298 2020/07/31-00:45:00 1158070 1158990 1156605 1158005 4.8545 1157636 2020/07/31-01:00:00 1158535 1161105 1155855 1156330 7.7093 1158517 2020/07/31-01:15:00 1156020 1157515 1154600 1155660 9.8855 1156045 2020/07/31-01:30:00 1155460 1157810 1155020 1157180 3.2913 1156621 2020/07/31-01:45:00 1157420 1159985 1156830 1158175 6.7452 1158752 2020/07/31-02:00:00 1158600 1161100 1157920 1157925 11.2791 1160011 2020/07/31-02:15:00 1157925 1157955 1155290 1155340 5.6002 1156480 2020/07/31-02:30:00 1156055 1156230 1155350 1155885 1.1979 1155909 2020/07/31-02:45:00 1155770 1160500 1154475 1160105 6.0201 1158860 2020/07/31-03:00:00 1160325 1163590 1159535 1163000 12.8668 1162057 2020/07/31-03:15:00 1163000 1164890 1162625 1163110 6.2261 1163819 2020/07/31-03:30:00 1163385 1164790 1162500 1164285 3.661 1163479 2020/07/31-03:45:00 1164310 1164805 1162585 1164800 3.9232 1163610 2020/07/31-04:00:00 1164610 1167600 1163270 1166550 13.3022 1165495 2020/07/31-04:15:00 1167160 1168920 1164005 1164160 7.6493 1166511 2020/07/31-04:30:00 1164330 1165500 1162265 1164700 4.0666 1163941 2020/07/31-04:45:00 1164650 1168000 1164650 1166405 5.0756 1166172 2020/07/31-05:00:00 1166370 1168920 1165560 1167600 12.8214 1167172 2020/07/31-05:15:00 1167785 1170000 1167265 1168585 15.6628 1168576 2020/07/31-05:30:00 1169090 1170355 1167500 1169205 6.6177 1169812 2020/07/31-05:45:00 1169610 1171940 1167095 1167595 13.315 1169427 2020/07/31-06:00:00 1168040 1170895 1162000 1166460 10.7721 1167585 2020/07/31-06:15:00 1166975 1168960 1162000 1164000 9.2362 1164685 2020/07/31-06:30:00 1164585 1165850 1162500 1162500 4.7901 1164111 2020/07/31-06:45:00 1162510 1164600 1161000 1162410 17.777 1162838 2020/07/31-07:00:00 1163045 1165900 1163045 1165900 2.3363 1164008 2020/07/31-07:15:00 1165780 1166995 1164000 1165100 3.8233 1165328 2020/07/31-07:30:00 1165590 1167700 1163670 1164800 7.7581 1166318 2020/07/31-07:45:00 1165005 1170595 1163810 1170515 9.3689 1167589 2020/07/31-08:00:00 1170900 1171940 1167440 1169660 10.4878 1170131 2020/07/31-08:15:00 1169670 1170360 1165570 1166530 5.8501 1167763 2020/07/31-08:30:00 1167000 1167345 1164420 1165000 7.4593 1165764 2020/07/31-08:45:00 1165255 1166365 1162515 1163305 3.8108 1164202 2020/07/31-09:00:00 1163890 1166890 1161245 1161975 9.922 1164659 2020/07/31-09:15:00 1161670 1162695 1160050 1161965 11.4541 1161309 2020/07/31-09:30:00 1162120 1163000 1157755 1158805 9.1155 1159802 2020/07/31-09:45:00 1158700 1158700 1155030 1156460 7.8714 1156225 2020/07/31-10:00:00 1156470 1158385 1156460 1158245 5.6665 1157304 2020/07/31-10:15:00 1157900 1157900 1150410 1151820 15.8344 1154698 2020/07/31-10:30:00 1152005 1152215 1147900 1148700 19.6498 1149674 2020/07/31-10:45:00 1148705 1153330 1147025 1152905 11.1813 1151246 2020/07/31-11:00:00 1152875 1152905 1149385 1152385 10.1945 1151677 2020/07/31-11:15:00 1152335 1153300 1151080 1153200 6.9474 1151864 2020/07/31-11:30:00 1153200 1153200 1150000 1150540 2.7967 1151301 2020/07/31-11:45:00 1150720 1152130 1150150 1150850 2.6718 1151259 2020/07/31-12:00:00 1151130 1154095 1150220 1152810 7.3325 1152480 2020/07/31-12:15:00 1152690 1154540 1151620 1154535 6.3663 1152744 2020/07/31-12:30:00 1154290 1154290 1148465 1150605 7.8448 1150808 2020/07/31-12:45:00 1150530 1151305 1147000 1149010 8.9961 1149694 2020/07/31-13:00:00 1149010 1152440 1149010 1149500 8.6095 1150334 2020/07/31-13:15:00 1149500 1152130 1148710 1151690 5.7965 1150343 2020/07/31-13:30:00 1152000 1154145 1151745 1153905 4.0116 1153424 2020/07/31-13:45:00 1154025 1157565 1153565 1156945 31.1135 1156565 2020/07/31-14:00:00 1156950 1157040 1155295 1156500 7.4291 1156638 2020/07/31-14:15:00 1155730 1157465 1154380 1156730 2.7346 1155864 2020/07/31-14:30:00 1156650 1157560 1154800 1155270 9.482 1155949 2020/07/31-14:45:00 1155060 1157325 1155060 1155800 2.5652 1156295 2020/07/31-15:00:00 1156180 1157810 1155945 1157560 2.3133 1156686 2020/07/31-15:15:00 1157445 1164280 1157285 1162710 15.2214 1160788 2020/07/31-15:30:00 1162800 1165020 1162425 1163145 3.9351 1163959 2020/07/31-15:45:00 1163145 1167960 1162690 1166200 36.6119 1166576 2020/07/31-16:00:00 1166230 1167900 1161995 1162305 9.7749 1164260 2020/07/31-16:15:00 1162505 1164490 1161640 1163725 5.0446 1163395 2020/07/31-16:30:00 1163935 1167440 1163695 1166830 8.0123 1165219 2020/07/31-16:45:00 1166830 1167995 1164725 1166710 12.9636 1166659 2020/07/31-17:00:00 1166550 1168850 1162135 1168730 13.9036 1165938 2020/07/31-17:15:00 1168550 1172610 1166830 1170000 22.8478 1169885 2020/07/31-17:30:00 1169940 1170135 1165930 1168950 9.1315 1167846 2020/07/31-17:45:00 1168785 1169000 1166480 1166815 5.9981 1167621 2020/07/31-18:00:00 1166935 1169845 1165175 1169530 9.2528 1166804 2020/07/31-18:15:00 1168905 1169900 1167500 1167500 5.8022 1168886 2020/07/31-18:30:00 1168000 1169000 1165405 1165405 5.2008 1166720 2020/07/31-18:45:00 1165455 1166420 1164565 1165655 5.2186 1165353 2020/07/31-19:00:00 1165230 1169165 1164775 1168720 6.1237 1167208 2020/07/31-19:15:00 1168350 1168735 1166670 1167930 6.4828 1167946 2020/07/31-19:30:00 1167510 1171185 1167500 1169235 12.1242 1169585 2020/07/31-19:45:00 1169005 1173155 1168520 1172970 21.8993 1171181 2020/07/31-20:00:00 1171910 1172980 1170410 1171530 7.5464 1171670 2020/07/31-20:15:00 1171500 1171980 1170020 1171715 8.0091 1170627 2020/07/31-20:30:00 1171695 1173000 1171000 1173000 5.5455 1171909 2020/07/31-20:45:00 1173000 1179660 1173000 1178400 19.4528 1176071 2020/07/31-21:00:00 1178685 1179940 1174490 1176355 14.5927 1176609 2020/07/31-21:15:00 1176345 1179095 1175570 1178530 11.4818 1177191 2020/07/31-21:30:00 1178245 1181000 1177665 1180275 17.4884 1179466 2020/07/31-21:45:00 1180500 1182100 1177020 1182100 20.835 1180180 2020/07/31-22:00:00 1182100 1183000 1177700 1178440 13.4329 1179940 2020/07/31-22:15:00 1178060 1181845 1175625 1176535 23.6309 1179156 2020/07/31-22:30:00 1176550 1178375 1174200 1174200 13.6367 1176255 2020/07/31-22:45:00 1174145 1179950 1173545 1179950 17.5224 1176977 2020/07/31-23:00:00 1179950 1181280 1178700 1181145 12.7037 1179815 2020/07/31-23:15:00 1180425 1182615 1180000 1180780 16.6544 1181146 2020/07/31-23:30:00 1180935 1185735 1180320 1184930 32.825 1183740 2020/07/31-23:45:00 1184390 1189000 1183680 1189000 18.5527 1186543