version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 300 timestamp open high low close volume vwap 2019/10/15-00:00:00 2019/10/15-00:05:00 4.2205 4.2205 4.2201 4.2201 9500 4.2201 2019/10/15-00:10:00 2019/10/15-00:15:00 2019/10/15-00:20:00 2019/10/15-00:25:00 4.2215 4.238 4.2215 4.238 60 4.2288 2019/10/15-00:30:00 2019/10/15-00:35:00 4.2205 4.2387 4.2205 4.2387 1176.2 4.2387 2019/10/15-00:40:00 2019/10/15-00:45:00 2019/10/15-00:50:00 2019/10/15-00:55:00 2019/10/15-01:00:00 2019/10/15-01:05:00 2019/10/15-01:10:00 2019/10/15-01:15:00 2019/10/15-01:20:00 4.2205 4.2205 4.2201 4.2201 19908.2 4.2202 2019/10/15-01:25:00 2019/10/15-01:30:00 4.221 4.225 4.221 4.225 17.8 4.223 2019/10/15-01:35:00 4.2255 4.2632 4.2255 4.2632 23095.4 4.2464 2019/10/15-01:40:00 4.2634 4.2705 4.2502 4.2502 74869.1 4.2696 2019/10/15-01:45:00 4.2681 4.2685 4.25 4.25 34817.7 4.2624 2019/10/15-01:50:00 4.2542 4.2542 4.2402 4.2402 41664.3 4.2516 2019/10/15-01:55:00 4.2402 4.2402 4.2401 4.2401 3384.3 4.2401 2019/10/15-02:00:00 4.2401 4.2401 4.2401 4.2401 2050 4.2401 2019/10/15-02:05:00 2019/10/15-02:10:00 2019/10/15-02:15:00 4.2397 4.2397 4.2397 4.2397 2000 4.2397 2019/10/15-02:20:00 2019/10/15-02:25:00 4.2389 4.2389 4.23 4.23 3923.3 4.2368 2019/10/15-02:30:00 2019/10/15-02:35:00 4.2301 4.2301 4.2301 4.2301 3489 4.2301 2019/10/15-02:40:00 2019/10/15-02:45:00 2019/10/15-02:50:00 2019/10/15-02:55:00 4.2301 4.2301 4.2301 4.2301 298 4.2301 2019/10/15-03:00:00 2019/10/15-03:05:00 4.231 4.237 4.231 4.237 27 4.234 2019/10/15-03:10:00 4.2375 4.2556 4.2375 4.25 192 4.2502 2019/10/15-03:15:00 2019/10/15-03:20:00 2019/10/15-03:25:00 2019/10/15-03:30:00 2019/10/15-03:35:00 2019/10/15-03:40:00 2019/10/15-03:45:00 2019/10/15-03:50:00 4.2301 4.2301 4.2301 4.2301 1000 4.2301 2019/10/15-03:55:00 2019/10/15-04:00:00 4.2301 4.2301 4.2301 4.2301 6000 4.2301 2019/10/15-04:05:00 4.2301 4.2301 4.2301 4.2301 992.3 4.2301 2019/10/15-04:10:00 2019/10/15-04:15:00 2019/10/15-04:20:00 4.23 4.23 4.23 4.23 913 4.23 2019/10/15-04:25:00 2019/10/15-04:30:00 2019/10/15-04:35:00 2019/10/15-04:40:00 2019/10/15-04:45:00 2019/10/15-04:50:00 4.23 4.23 4.23 4.23 6 4.23 2019/10/15-04:55:00 4.2301 4.2301 4.2301 4.2301 40 4.2301 2019/10/15-05:00:00 2019/10/15-05:05:00 2019/10/15-05:10:00 2019/10/15-05:15:00 2019/10/15-05:20:00 2019/10/15-05:25:00 4.2301 4.2301 4.2301 4.2301 9500 4.2301 2019/10/15-05:30:00 2019/10/15-05:35:00 4.2302 4.2302 4.2302 4.2302 5500 4.2302 2019/10/15-05:40:00 4.2302 4.2302 4.2301 4.2301 9321 4.2301 2019/10/15-05:45:00 2019/10/15-05:50:00 2019/10/15-05:55:00 4.2301 4.2301 4.222 4.222 9000 4.23 2019/10/15-06:00:00 4.2221 4.2221 4.2221 4.2221 2000 4.2221 2019/10/15-06:05:00 4.23 4.23 4.222 4.2221 1560 4.2224 2019/10/15-06:10:00 4.222 4.2221 4.222 4.222 2493.9 4.222 2019/10/15-06:15:00 4.222 4.222 4.222 4.222 1440 4.222 2019/10/15-06:20:00 4.222 4.222 4.222 4.222 1 4.222 2019/10/15-06:25:00 4.2207 4.2211 4.2205 4.2208 29198 4.2205 2019/10/15-06:30:00 4.2206 4.2206 4.2206 4.2206 1500 4.2206 2019/10/15-06:35:00 4.2206 4.2211 4.2205 4.2211 4636 4.2206 2019/10/15-06:40:00 4.2211 4.2212 4.2201 4.2212 68079 4.2204 2019/10/15-06:45:00 4.2206 4.2206 4.2205 4.2205 20452 4.2205 2019/10/15-06:50:00 4.2205 4.2205 4.2205 4.2205 15913 4.2205 2019/10/15-06:55:00 4.2206 4.2206 4.2206 4.2206 4500 4.2206 2019/10/15-07:00:00 4.2206 4.2206 4.2205 4.2205 24385 4.2205 2019/10/15-07:05:00 4.2206 4.2206 4.2206 4.2206 3000 4.2206 2019/10/15-07:10:00 4.2206 4.2316 4.2201 4.2201 43742.2 4.2209 2019/10/15-07:15:00 4.2202 4.2202 4.2201 4.2202 14843.3 4.2201 2019/10/15-07:20:00 4.2202 4.2202 4.2202 4.2202 2500 4.2202 2019/10/15-07:25:00 4.2201 4.2201 4.2201 4.2201 44426 4.2201 2019/10/15-07:30:00 4.2201 4.2202 4.2201 4.2202 15244 4.2201 2019/10/15-07:35:00 2019/10/15-07:40:00 4.2202 4.2202 4.2202 4.2202 408 4.2202 2019/10/15-07:45:00 4.2201 4.2202 4.22 4.2201 38274 4.22 2019/10/15-07:50:00 4.2201 4.2202 4.2201 4.2202 2000 4.2201 2019/10/15-07:55:00 4.22 4.225 4.22 4.225 30950 4.2201 2019/10/15-08:00:00 4.2251 4.2251 4.2251 4.2251 3000 4.2251 2019/10/15-08:05:00 4.2252 4.23 4.2252 4.23 2550 4.2253 2019/10/15-08:10:00 4.23 4.23 4.2251 4.2251 250 4.2299 2019/10/15-08:15:00 4.2251 4.2251 4.225 4.225 14491 4.225 2019/10/15-08:20:00 4.2251 4.2252 4.2251 4.2251 5500 4.2251 2019/10/15-08:25:00 4.2251 4.25 4.2251 4.2252 21362.2 4.2465 2019/10/15-08:30:00 4.2252 4.2396 4.225 4.2252 18804.3 4.2376 2019/10/15-08:35:00 4.2252 4.2252 4.2252 4.2252 2500 4.2252 2019/10/15-08:40:00 4.2252 4.2521 4.2252 4.2521 859477.4 4.2515 2019/10/15-08:45:00 4.2422 4.2422 4.2422 4.2422 36 4.2422 2019/10/15-08:50:00 4.2356 4.2356 4.2356 4.2356 4802.3 4.2356 2019/10/15-08:55:00 4.2356 4.2506 4.2355 4.25 37708.6 4.2473 2019/10/15-09:00:00 4.25 4.25 4.25 4.25 10692.7 4.25 2019/10/15-09:05:00 4.2506 4.2506 4.25 4.25 1001.2 4.25 2019/10/15-09:10:00 4.25 4.25 4.2356 4.2356 3201.4 4.2427 2019/10/15-09:15:00 4.245 4.254 4.245 4.254 236659 4.245 2019/10/15-09:20:00 4.244 4.2692 4.2353 4.2692 13750 4.2502 2019/10/15-09:25:00 4.2692 4.27 4.2692 4.27 79144 4.2693 2019/10/15-09:30:00 2019/10/15-09:35:00 4.2794 4.282 4.2794 4.282 14624 4.2804 2019/10/15-09:40:00 4.2418 4.2418 4.2416 4.2416 4699 4.2416 2019/10/15-09:45:00 4.2667 4.2667 4.2401 4.2401 25359.1 4.2404 2019/10/15-09:50:00 4.2776 4.2776 4.24 4.24 34976.1 4.24 2019/10/15-09:55:00 4.2653 4.2653 4.2653 4.2653 126 4.2653 2019/10/15-10:00:00 2019/10/15-10:05:00 4.24 4.2659 4.2346 4.2346 26069 4.2551 2019/10/15-10:10:00 4.25 4.26 4.25 4.26 181 4.2594 2019/10/15-10:15:00 2019/10/15-10:20:00 4.2401 4.2401 4.2401 4.2401 42 4.2401 2019/10/15-10:25:00 4.2351 4.2351 4.235 4.235 10640.4 4.235 2019/10/15-10:30:00 4.2355 4.2355 4.2355 4.2355 2 4.2355 2019/10/15-10:35:00 4.2405 4.2405 4.2405 4.2405 0.1 4.2405 2019/10/15-10:40:00 2019/10/15-10:45:00 4.2401 4.2401 4.2401 4.2401 12004 4.2401 2019/10/15-10:50:00 4.2405 4.246 4.2405 4.246 17.9 4.2428 2019/10/15-10:55:00 2019/10/15-11:00:00 4.2402 4.2402 4.2402 4.2402 556.9 4.2402 2019/10/15-11:05:00 4.2402 4.2464 4.2401 4.2401 13323.1 4.2405 2019/10/15-11:10:00 4.2465 4.258 4.24 4.24 9302 4.2401 2019/10/15-11:15:00 4.2405 4.2405 4.2301 4.2301 6330 4.2328 2019/10/15-11:20:00 2019/10/15-11:25:00 4.2302 4.2302 4.2301 4.2301 2285 4.2301 2019/10/15-11:30:00 2019/10/15-11:35:00 2019/10/15-11:40:00 4.2355 4.239 4.2355 4.239 16 4.2373 2019/10/15-11:45:00 4.2395 4.2502 4.2301 4.2301 362.5 4.2495 2019/10/15-11:50:00 2019/10/15-11:55:00 4.231 4.231 4.2301 4.2301 169.9 4.2303 2019/10/15-12:00:00 4.2315 4.2315 4.2315 4.2315 2 4.2315 2019/10/15-12:05:00 2019/10/15-12:10:00 2019/10/15-12:15:00 2019/10/15-12:20:00 2019/10/15-12:25:00 4.232 4.232 4.232 4.232 2 4.232 2019/10/15-12:30:00 2019/10/15-12:35:00 2019/10/15-12:40:00 2019/10/15-12:45:00 4.232 4.2405 4.2301 4.2405 2271 4.2302 2019/10/15-12:50:00 2019/10/15-12:55:00 4.241 4.2448 4.241 4.2448 1587.4 4.2448 2019/10/15-13:00:00 2019/10/15-13:05:00 4.24 4.2448 4.24 4.2448 784.1 4.24 2019/10/15-13:10:00 2019/10/15-13:15:00 2019/10/15-13:20:00 2019/10/15-13:25:00 4.24 4.24 4.24 4.24 2124 4.24 2019/10/15-13:30:00 4.2448 4.2448 4.24 4.24 20.2 4.2448 2019/10/15-13:35:00 4.2448 4.2448 4.24 4.24 0.2 4.2424 2019/10/15-13:40:00 2019/10/15-13:45:00 2019/10/15-13:50:00 4.2448 4.2449 4.2448 4.2448 12480 4.2448 2019/10/15-13:55:00 2019/10/15-14:00:00 2019/10/15-14:05:00 4.24 4.24 4.2303 4.2303 2377 4.2311 2019/10/15-14:10:00 2019/10/15-14:15:00 4.2304 4.2304 4.23 4.23 116905.1 4.23 2019/10/15-14:20:00 4.231 4.234 4.231 4.234 12.1 4.2322 2019/10/15-14:25:00 4.2339 4.2339 4.225 4.225 68180.6 4.2272 2019/10/15-14:30:00 2019/10/15-14:35:00 4.231 4.231 4.231 4.231 0.1 4.231 2019/10/15-14:40:00 4.2255 4.2275 4.225 4.2275 507.9 4.225 2019/10/15-14:45:00 2019/10/15-14:50:00 4.225 4.225 4.225 4.225 62270.2 4.225 2019/10/15-14:55:00 2019/10/15-15:00:00 4.215 4.215 4.2103 4.2126 62508.2 4.2139 2019/10/15-15:05:00 2019/10/15-15:10:00 4.22 4.23 4.22 4.23 23157.5 4.22 2019/10/15-15:15:00 4.2287 4.2291 4.2287 4.2291 23256 4.2289 2019/10/15-15:20:00 2019/10/15-15:25:00 4.2205 4.2205 4.2199 4.2199 300279.7 4.22 2019/10/15-15:30:00 4.2199 4.2199 4.2199 4.2199 4739 4.2199 2019/10/15-15:35:00 4.2 4.2051 4.2 4.2051 277509.1 4.2 2019/10/15-15:40:00 4.2002 4.2002 4.2001 4.2001 4715 4.2001 2019/10/15-15:45:00 4.2001 4.2001 4.2 4.2 107878 4.2 2019/10/15-15:50:00 4.2 4.2 4.2 4.2 38618.3 4.2 2019/10/15-15:55:00 4.2 4.2101 4.2 4.2101 13661 4.2002 2019/10/15-16:00:00 4.2 4.2 4.199 4.199 69016.9 4.2 2019/10/15-16:05:00 4.199 4.199 4.197 4.197 163.3 4.1973 2019/10/15-16:10:00 2019/10/15-16:15:00 2019/10/15-16:20:00 4.1999 4.22 4.1971 4.22 130.1 4.218 2019/10/15-16:25:00 4.1971 4.1985 4.1971 4.1985 1.6 4.1984 2019/10/15-16:30:00 2019/10/15-16:35:00 2019/10/15-16:40:00 4.2202 4.2209 4.2202 4.2209 7500 4.2209 2019/10/15-16:45:00 2019/10/15-16:50:00 4.2001 4.2001 4.197 4.197 75268.4 4.1971 2019/10/15-16:55:00 4.196 4.197 4.195 4.195 23337 4.1962 2019/10/15-17:00:00 4.1931 4.1931 4.181 4.181 2212.4 4.1874 2019/10/15-17:05:00 2019/10/15-17:10:00 2019/10/15-17:15:00 2019/10/15-17:20:00 4.2 4.205 4.2 4.205 1190 4.2048 2019/10/15-17:25:00 4.205 4.205 4.205 4.205 118 4.205 2019/10/15-17:30:00 4.1999 4.2 4.173 4.173 298296.5 4.1797 2019/10/15-17:35:00 4.176 4.1799 4.168 4.168 232298 4.1691 2019/10/15-17:40:00 2019/10/15-17:45:00 4.1797 4.1801 4.1551 4.1551 154039.1 4.1675 2019/10/15-17:50:00 4.1651 4.1651 4.1651 4.1651 5988 4.1651 2019/10/15-17:55:00 4.1576 4.164 4.1576 4.164 53629 4.1613 2019/10/15-18:00:00 4.1603 4.1662 4.1603 4.1662 34449 4.1659 2019/10/15-18:05:00 4.1664 4.1664 4.1664 4.1664 2263 4.1664 2019/10/15-18:10:00 4.1666 4.1754 4.1666 4.1754 11628 4.1701 2019/10/15-18:15:00 4.166 4.1754 4.152 4.152 121575 4.1576 2019/10/15-18:20:00 4.1554 4.1554 4.1552 4.1552 21552 4.1552 2019/10/15-18:25:00 4.1602 4.1749 4.16 4.16 2433.1 4.1748 2019/10/15-18:30:00 4.17 4.172 4.17 4.172 10 4.172 2019/10/15-18:35:00 4.172 4.172 4.1699 4.1699 79.1 4.1704 2019/10/15-18:40:00 4.1604 4.1604 4.1604 4.1604 58 4.1604 2019/10/15-18:45:00 4.1724 4.175 4.1724 4.175 15500 4.1727 2019/10/15-18:50:00 4.1756 4.1838 4.1756 4.1838 300 4.1831 2019/10/15-18:55:00 4.164 4.164 4.161 4.1613 3086.9 4.1612 2019/10/15-19:00:00 4.162 4.1622 4.162 4.1622 2682.2 4.162 2019/10/15-19:05:00 4.1862 4.19 4.1624 4.1625 90640.1 4.1892 2019/10/15-19:10:00 4.1902 4.1902 4.1902 4.1902 6059 4.1902 2019/10/15-19:15:00 4.1902 4.196 4.1902 4.1902 10650 4.1939 2019/10/15-19:20:00 4.1715 4.1715 4.1715 4.1715 0.1 4.1715 2019/10/15-19:25:00 4.1962 4.1964 4.1962 4.1964 4 4.1963 2019/10/15-19:30:00 4.1962 4.1962 4.1961 4.1961 4774.8 4.1961 2019/10/15-19:35:00 4.1729 4.1984 4.1729 4.1984 70.2 4.18 2019/10/15-19:40:00 4.1986 4.1999 4.1986 4.1999 15 4.1992 2019/10/15-19:45:00 2019/10/15-19:50:00 2019/10/15-19:55:00 2019/10/15-20:00:00 2019/10/15-20:05:00 4.1801 4.1801 4.1801 4.1801 0.1 4.1801 2019/10/15-20:10:00 4.2 4.202 4.1801 4.1801 418 4.186 2019/10/15-20:15:00 2019/10/15-20:20:00 2019/10/15-20:25:00 2019/10/15-20:30:00 4.1801 4.1801 4.1801 4.1801 90 4.1801 2019/10/15-20:35:00 2019/10/15-20:40:00 4.2022 4.2027 4.1801 4.1801 21065.8 4.1967 2019/10/15-20:45:00 2019/10/15-20:50:00 4.1804 4.1804 4.1804 4.1804 1 4.1804 2019/10/15-20:55:00 4.1994 4.2 4.1804 4.1804 16751 4.192 2019/10/15-21:00:00 4.1802 4.1802 4.1802 4.1802 4 4.1802 2019/10/15-21:05:00 4.1816 4.1816 4.18 4.18 164976 4.1801 2019/10/15-21:10:00 2019/10/15-21:15:00 2019/10/15-21:20:00 2019/10/15-21:25:00 2019/10/15-21:30:00 4.1999 4.1999 4.195 4.195 21237.6 4.195 2019/10/15-21:35:00 2019/10/15-21:40:00 4.19 4.19 4.1815 4.1815 5823 4.1859 2019/10/15-21:45:00 2019/10/15-21:50:00 4.1999 4.2 4.1999 4.1999 19081 4.1999 2019/10/15-21:55:00 4.2 4.2 4.1904 4.1904 1911.5 4.2 2019/10/15-22:00:00 4.2 4.2054 4.2 4.2054 8933 4.2 2019/10/15-22:05:00 4.2055 4.2105 4.2002 4.2105 7923.3 4.2006 2019/10/15-22:10:00 4.2105 4.2105 4.2001 4.2105 20059.1 4.2105 2019/10/15-22:15:00 4.2001 4.2001 4.2 4.2 24448 4.2001 2019/10/15-22:20:00 4.2001 4.21 4.1805 4.2089 70542 4.1972 2019/10/15-22:25:00 4.1901 4.1901 4.1901 4.1901 5017 4.1901 2019/10/15-22:30:00 4.1901 4.1901 4.19 4.19 8166 4.19 2019/10/15-22:35:00 2019/10/15-22:40:00 2019/10/15-22:45:00 2019/10/15-22:50:00 4.1809 4.1809 4.1809 4.1809 7291.1 4.1809 2019/10/15-22:55:00 4.2049 4.2049 4.2049 4.2049 7805 4.2049 2019/10/15-23:00:00 4.2 4.2049 4.2 4.2049 18213 4.2048 2019/10/15-23:05:00 4.1901 4.1901 4.1901 4.1901 327.9 4.1901 2019/10/15-23:10:00 4.2 4.2 4.1815 4.1816 70870 4.1833 2019/10/15-23:15:00 2019/10/15-23:20:00 2019/10/15-23:25:00 4.1822 4.1999 4.1822 4.1831 6104 4.1833 2019/10/15-23:30:00 4.183 4.183 4.1815 4.1815 45545 4.1815 2019/10/15-23:35:00 4.182 4.1999 4.182 4.1999 119.1 4.199 2019/10/15-23:40:00 2019/10/15-23:45:00 2019/10/15-23:50:00 2019/10/15-23:55:00