version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 1800 timestamp open high low close volume vwap 2019/08/22-00:00:00 5.7861 5.7888 5.7799 5.7888 17795.3 5.7802 2019/08/22-00:30:00 5.7888 5.79 5.7611 5.7883 142800.8 5.7732 2019/08/22-01:00:00 5.7611 5.8 5.72 5.8 326500.7 5.7719 2019/08/22-01:30:00 5.8006 5.838 5.8006 5.827 72766.2 5.825 2019/08/22-02:00:00 5.8201 5.8397 5.82 5.8397 110466.6 5.82 2019/08/22-02:30:00 5.835 5.835 5.8203 5.835 8779.7 5.8327 2019/08/22-03:00:00 5.8204 5.835 5.8203 5.835 61 5.8206 2019/08/22-03:30:00 5.835 5.835 5.8207 5.8207 5103.4 5.828 2019/08/22-04:00:00 5.8208 5.8208 5.768 5.7681 195949.5 5.7916 2019/08/22-04:30:00 5.7681 5.83 5.7681 5.8001 182641 5.8238 2019/08/22-05:00:00 5.8002 5.8485 5.8002 5.8485 17804.6 5.8111 2019/08/22-05:30:00 5.8157 5.8484 5.8 5.8001 81392.1 5.8184 2019/08/22-06:00:00 5.83 5.8452 5.8001 5.8002 19302.9 5.8103 2019/08/22-06:30:00 5.8002 5.8484 5.7579 5.798 197055.7 5.7967 2019/08/22-07:00:00 5.7602 5.83 5.7601 5.8 232927.8 5.806 2019/08/22-07:30:00 5.8 5.8295 5.7604 5.7829 205465.5 5.8127 2019/08/22-08:00:00 5.7828 5.8229 5.76 5.7611 50901.1 5.7645 2019/08/22-08:30:00 5.7611 5.7999 5.7611 5.7612 24407.9 5.7667 2019/08/22-09:00:00 5.7616 5.8099 5.7616 5.7655 196981.5 5.7932 2019/08/22-09:30:00 5.7656 5.7896 5.7613 5.7613 46063.8 5.7641 2019/08/22-10:00:00 5.7613 5.7614 5.74 5.74 226635.4 5.7568 2019/08/22-10:30:00 5.7399 5.759 5.7 5.7002 516634.3 5.7129 2019/08/22-11:00:00 5.7002 5.7705 5.7 5.7091 520168.4 5.7186 2019/08/22-11:30:00 5.7091 5.798 5.7091 5.77 366599 5.754 2019/08/22-12:00:00 5.77 5.8001 5.7523 5.7802 124506.9 5.7953 2019/08/22-12:30:00 5.7811 5.7978 5.7411 5.75 306240.3 5.7573 2019/08/22-13:00:00 5.74 5.8187 5.7304 5.7907 604570.6 5.7721 2019/08/22-13:30:00 5.7915 5.806 5.7567 5.7701 155144.7 5.7799 2019/08/22-14:00:00 5.77 5.797 5.7583 5.7611 103118 5.7647 2019/08/22-14:30:00 5.761 5.7948 5.7401 5.7504 294036.1 5.7545 2019/08/22-15:00:00 5.7511 5.7867 5.7221 5.7867 67819 5.739 2019/08/22-15:30:00 5.7501 5.7866 5.7309 5.7415 26568 5.7424 2019/08/22-16:00:00 5.7416 5.7416 5.7316 5.732 33403.8 5.7365 2019/08/22-16:30:00 5.7319 5.75 5.73 5.73 65570.6 5.7341 2019/08/22-17:00:00 5.73 5.7301 5.699 5.6992 316193.9 5.7052 2019/08/22-17:30:00 5.6993 5.6993 5.6517 5.6518 314484.8 5.6666 2019/08/22-18:00:00 5.6518 5.7004 5.6411 5.6758 463421.1 5.6636 2019/08/22-18:30:00 5.6759 5.7 5.643 5.67 730292 5.6589 2019/08/22-19:00:00 5.67 5.7385 5.6534 5.71 152541.1 5.6956 2019/08/22-19:30:00 5.71 5.7469 5.6791 5.7088 184319 5.7102 2019/08/22-20:00:00 5.7202 5.7394 5.6823 5.7384 192055.3 5.7019 2019/08/22-20:30:00 5.7031 5.7373 5.6901 5.7 48494.3 5.7012 2019/08/22-21:00:00 5.698 5.72 5.698 5.7037 351181.4 5.7112 2019/08/22-21:30:00 5.7037 5.7605 5.699 5.76 325783.7 5.7266 2019/08/22-22:00:00 5.7556 5.8197 5.7555 5.7556 825305.5 5.7953 2019/08/22-22:30:00 5.7555 5.77 5.7122 5.7263 332870.7 5.741 2019/08/22-23:00:00 5.7264 5.7635 5.7121 5.75 107746.3 5.7209 2019/08/22-23:30:00 5.75 5.7635 5.72 5.7616 175385.5 5.7318