version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 900 timestamp open high low close volume vwap 2019/04/20-00:00:00 7.1231 7.14 7.123 7.14 48417 7.1335 2019/04/20-00:15:00 7.1487 7.1788 7.14 7.1571 158019.9 7.1584 2019/04/20-00:30:00 7.1589 7.1689 7.1422 7.1594 7451.9 7.1611 2019/04/20-00:45:00 7.1577 7.1577 7.1564 7.1564 200 7.1571 2019/04/20-01:00:00 7.15 7.165 7.15 7.165 57694.1 7.1647 2019/04/20-01:15:00 7.1799 7.2215 7.173 7.173 461440.3 7.1957 2019/04/20-01:30:00 7.195 7.2035 7.1515 7.1581 284614.1 7.1731 2019/04/20-01:45:00 7.1966 7.1966 7.16 7.1887 190879.8 7.1661 2019/04/20-02:00:00 7.1649 7.17 7.1649 7.17 87378.8 7.1695 2019/04/20-02:15:00 7.1799 7.18 7.1699 7.1699 11341 7.1788 2019/04/20-02:30:00 7.175 7.18 7.1749 7.18 8391.6 7.1756 2019/04/20-02:45:00 7.1708 7.1708 7.16 7.16 28341 7.1656 2019/04/20-03:00:00 7.1583 7.165 7.1536 7.165 3812.8 7.1539 2019/04/20-03:15:00 2019/04/20-03:30:00 7.165 7.189 7.165 7.189 17516.1 7.1847 2019/04/20-03:45:00 7.189 7.189 7.1605 7.1605 337 7.1636 2019/04/20-04:00:00 7.1647 7.1879 7.163 7.1879 6618.6 7.1645 2019/04/20-04:15:00 7.1659 7.1889 7.1635 7.1889 2028.5 7.164 2019/04/20-04:30:00 7.17 7.189 7.17 7.189 57670 7.1831 2019/04/20-04:45:00 7.189 7.189 7.18 7.18 384 7.1888 2019/04/20-05:00:00 7.187 7.1889 7.187 7.1889 7237 7.1889 2019/04/20-05:15:00 7.1802 7.1802 7.1801 7.1801 158.1 7.1801 2019/04/20-05:30:00 7.1801 7.189 7.1801 7.189 47531 7.189 2019/04/20-05:45:00 7.1889 7.1889 7.1601 7.1607 20017.2 7.166 2019/04/20-06:00:00 7.1841 7.2 7.1841 7.1991 88987.1 7.1946 2019/04/20-06:15:00 7.1843 7.1978 7.1535 7.1535 37076.4 7.1734 2019/04/20-06:30:00 7.1762 7.19 7.1535 7.1535 115682 7.1585 2019/04/20-06:45:00 7.1537 7.1667 7.1533 7.1667 58789.3 7.1536 2019/04/20-07:00:00 7.1533 7.165 7.1509 7.1512 115184.8 7.1525 2019/04/20-07:15:00 7.161 7.161 7.141 7.141 203690.1 7.1491 2019/04/20-07:30:00 7.141 7.141 7.12 7.13 278675.7 7.1278 2019/04/20-07:45:00 7.121 7.1299 7.101 7.1106 489291.1 7.1123 2019/04/20-08:00:00 7.1107 7.13 7.1106 7.12 12769 7.1177 2019/04/20-08:15:00 7.12 7.1798 7.1118 7.1689 145766.8 7.161 2019/04/20-08:30:00 7.15 7.169 7.1412 7.1501 128972.9 7.1585 2019/04/20-08:45:00 7.148 7.16 7.1347 7.149 65869.3 7.1398 2019/04/20-09:00:00 2019/04/20-09:15:00 7.1498 7.15 7.1498 7.15 9902 7.1499 2019/04/20-09:30:00 7.15 7.1591 7.13 7.13 136143.6 7.142 2019/04/20-09:45:00 7.148 7.16 7.13 7.1331 119788.1 7.153 2019/04/20-10:00:00 7.1331 7.1541 7.1311 7.1529 25300.2 7.1401 2019/04/20-10:15:00 7.1411 7.1583 7.14 7.14 21135.3 7.1413 2019/04/20-10:30:00 7.14 7.16 7.14 7.16 24039 7.1515 2019/04/20-10:45:00 7.1502 7.169 7.1406 7.169 71684.4 7.1557 2019/04/20-11:00:00 7.168 7.1994 7.168 7.19 288192.5 7.1842 2019/04/20-11:15:00 7.1801 7.2 7.17 7.1899 448042.9 7.1899 2019/04/20-11:30:00 7.1886 7.1899 7.17 7.1701 78755 7.1721 2019/04/20-11:45:00 7.1701 7.1701 7.1552 7.1695 28930.6 7.1564 2019/04/20-12:00:00 7.1696 7.182 7.1695 7.179 12645.1 7.1704 2019/04/20-12:15:00 7.1821 7.1825 7.1701 7.172 40697 7.1792 2019/04/20-12:30:00 7.1719 7.1719 7.1598 7.1608 36399 7.1699 2019/04/20-12:45:00 7.1699 7.171 7.1653 7.171 156067.2 7.1705 2019/04/20-13:00:00 7.1711 7.1711 7.1655 7.1655 30185.6 7.171 2019/04/20-13:15:00 7.174 7.184 7.1654 7.1654 5376.2 7.1773 2019/04/20-13:30:00 7.1654 7.1654 7.1566 7.1567 30561.7 7.1593 2019/04/20-13:45:00 7.1654 7.1877 7.1654 7.1705 47874.8 7.1768 2019/04/20-14:00:00 7.1705 7.1993 7.1705 7.1831 131679.1 7.1842 2019/04/20-14:15:00 7.1826 7.1919 7.18 7.1801 61606.2 7.1807 2019/04/20-14:30:00 7.1802 7.1838 7.1706 7.1706 125064.9 7.18 2019/04/20-14:45:00 7.1706 7.19 7.169 7.1739 78345.2 7.1894 2019/04/20-15:00:00 7.1899 7.1938 7.1804 7.185 102062.2 7.193 2019/04/20-15:15:00 7.185 7.2013 7.1802 7.2013 182351 7.1929 2019/04/20-15:30:00 7.2051 7.2155 7.1995 7.1995 128582.9 7.2007 2019/04/20-15:45:00 7.185 7.1983 7.1715 7.1983 91778.3 7.1828 2019/04/20-16:00:00 7.1731 7.19 7.1731 7.1895 45631.9 7.1851 2019/04/20-16:15:00 7.1894 7.1987 7.1801 7.1801 23601.8 7.183 2019/04/20-16:30:00 7.1802 7.1802 7.18 7.18 87875 7.18 2019/04/20-16:45:00 7.1803 7.1999 7.18 7.1997 50524.1 7.1865 2019/04/20-17:00:00 7.1999 7.23 7.1998 7.2008 652658.8 7.2061 2019/04/20-17:15:00 7.19 7.2314 7.182 7.21 88709.9 7.2249 2019/04/20-17:30:00 7.2003 7.2247 7.181 7.1875 84213.3 7.1902 2019/04/20-17:45:00 7.1875 7.2 7.1813 7.2 16878.4 7.1923 2019/04/20-18:00:00 7.2 7.22 7.1811 7.1811 146794 7.1952 2019/04/20-18:15:00 7.2076 7.2076 7.195 7.2 24750.9 7.2031 2019/04/20-18:30:00 7.2 7.2 7.182 7.182 147481.1 7.1849 2019/04/20-18:45:00 7.1849 7.1849 7.182 7.182 24566.1 7.1837 2019/04/20-19:00:00 7.182 7.1849 7.18 7.18 522996.3 7.1805 2019/04/20-19:15:00 7.1848 7.1848 7.1701 7.183 12871 7.1725 2019/04/20-19:30:00 7.183 7.183 7.1701 7.1702 13637.1 7.1745 2019/04/20-19:45:00 7.1702 7.1702 7.15 7.16 359483.2 7.1598 2019/04/20-20:00:00 7.1572 7.1796 7.1422 7.15 136804.5 7.1559 2019/04/20-20:15:00 7.1431 7.1802 7.1431 7.1436 10000.4 7.16 2019/04/20-20:30:00 7.1636 7.1712 7.1512 7.1512 24812.8 7.1591 2019/04/20-20:45:00 7.1551 7.173 7.1503 7.1689 75421.1 7.1519 2019/04/20-21:00:00 7.1504 7.17 7.15 7.17 113725.3 7.152 2019/04/20-21:15:00 7.1505 7.17 7.1433 7.155 24047.9 7.149 2019/04/20-21:30:00 7.155 7.165 7.1434 7.1436 20193.2 7.159 2019/04/20-21:45:00 7.1439 7.165 7.1438 7.165 83425 7.1612 2019/04/20-22:00:00 7.1699 7.2799 7.1608 7.23 1579742.8 7.2397 2019/04/20-22:15:00 7.2499 7.3 7.2101 7.3 691183.7 7.2425 2019/04/20-22:30:00 7.2799 7.325 7.2513 7.3189 963796.6 7.3019 2019/04/20-22:45:00 7.3189 7.3189 7.2501 7.2717 226534 7.2895 2019/04/20-23:00:00 7.2729 7.2893 7.2013 7.2204 505807 7.2478 2019/04/20-23:15:00 7.2205 7.2393 7.2029 7.22 272764 7.2197 2019/04/20-23:30:00 7.22 7.2299 7.1829 7.1999 151579.6 7.2053 2019/04/20-23:45:00 7.2 7.2201 7.1927 7.22 241587.6 7.2083