version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 300 timestamp open high low close volume vwap 2019/12/25-00:00:00 3.513 3.513 3.501 3.501 186967.8 3.5103 2019/12/25-00:05:00 3.501 3.51 3.5 3.51 74933.2 3.5001 2019/12/25-00:10:00 3.51 3.51 3.5 3.5 476294.2 3.5011 2019/12/25-00:15:00 3.5096 3.5096 3.5 3.5 17257.5 3.5 2019/12/25-00:20:00 3.5 3.5 3.4901 3.4901 19164 3.4938 2019/12/25-00:25:00 3.4919 3.4919 3.4901 3.4901 540 3.4902 2019/12/25-00:30:00 3.49 3.49 3.487 3.487 69996 3.4882 2019/12/25-00:35:00 3.497 3.5091 3.497 3.5091 1873 3.5054 2019/12/25-00:40:00 3.5088 3.5092 3.5088 3.5092 24889 3.509 2019/12/25-00:45:00 3.5092 3.5092 3.5092 3.5092 8737 3.5092 2019/12/25-00:50:00 3.5091 3.5091 3.5091 3.5091 80 3.5091 2019/12/25-00:55:00 3.506 3.506 3.504 3.504 21 3.5055 2019/12/25-01:00:00 3.504 3.505 3.501 3.505 10611 3.5047 2019/12/25-01:05:00 3.501 3.501 3.482 3.482 32771 3.4852 2019/12/25-01:10:00 3.492 3.493 3.474 3.474 28979.9 3.4809 2019/12/25-01:15:00 3.472 3.472 3.468 3.468 97424.1 3.4683 2019/12/25-01:20:00 2019/12/25-01:25:00 3.469 3.491 3.469 3.491 70.9 3.4843 2019/12/25-01:30:00 3.492 3.5 3.492 3.4999 14143 3.4999 2019/12/25-01:35:00 3.4999 3.4999 3.4999 3.4999 716.7 3.4999 2019/12/25-01:40:00 3.4999 3.4999 3.4999 3.4999 11 3.4999 2019/12/25-01:45:00 3.48 3.48 3.4651 3.4651 920 3.4662 2019/12/25-01:50:00 2019/12/25-01:55:00 2019/12/25-02:00:00 3.48 3.4999 3.48 3.4999 524 3.4979 2019/12/25-02:05:00 3.4998 3.4998 3.4991 3.4992 7661 3.4992 2019/12/25-02:10:00 2019/12/25-02:15:00 3.4991 3.4991 3.4991 3.4991 4322 3.4991 2019/12/25-02:20:00 2019/12/25-02:25:00 2019/12/25-02:30:00 3.4999 3.4999 3.4999 3.4999 285 3.4999 2019/12/25-02:35:00 2019/12/25-02:40:00 3.5 3.5 3.5 3.5 0.1 3.5 2019/12/25-02:45:00 3.489 3.5 3.4801 3.5 1344 3.4852 2019/12/25-02:50:00 3.489 3.489 3.48 3.48 15789 3.4801 2019/12/25-02:55:00 3.48 3.4873 3.478 3.4873 20913.5 3.4872 2019/12/25-03:00:00 3.4876 3.4876 3.4876 3.4876 465 3.4876 2019/12/25-03:05:00 2019/12/25-03:10:00 3.488 3.4917 3.481 3.481 584 3.4916 2019/12/25-03:15:00 3.491 3.4917 3.49 3.49 1422.1 3.49 2019/12/25-03:20:00 3.481 3.481 3.474 3.474 36 3.4779 2019/12/25-03:25:00 3.474 3.474 3.468 3.468 46 3.4707 2019/12/25-03:30:00 3.4671 3.4671 3.4671 3.4671 438.4 3.4671 2019/12/25-03:35:00 3.4671 3.4671 3.4671 3.4671 19391 3.4671 2019/12/25-03:40:00 3.4729 3.4729 3.467 3.467 46.4 3.4723 2019/12/25-03:45:00 3.466 3.466 3.4601 3.4602 12696.6 3.4604 2019/12/25-03:50:00 2019/12/25-03:55:00 3.4603 3.4603 3.4603 3.4603 2000 3.4603 2019/12/25-04:00:00 2019/12/25-04:05:00 3.4603 3.4603 3.4591 3.4591 13500 3.4597 2019/12/25-04:10:00 3.46 3.4601 3.46 3.4601 5308 3.46 2019/12/25-04:15:00 3.4601 3.4601 3.46 3.46 5158.2 3.46 2019/12/25-04:20:00 2019/12/25-04:25:00 2019/12/25-04:30:00 2019/12/25-04:35:00 3.4601 3.4601 3.4601 3.4601 9500 3.4601 2019/12/25-04:40:00 3.46 3.4602 3.4591 3.4602 8417 3.4598 2019/12/25-04:45:00 3.459 3.459 3.459 3.459 1000 3.459 2019/12/25-04:50:00 3.4591 3.4594 3.4591 3.4594 5500 3.4591 2019/12/25-04:55:00 3.4593 3.4594 3.4593 3.4594 2000 3.4593 2019/12/25-05:00:00 3.4592 3.4598 3.4592 3.4596 2951.6 3.4594 2019/12/25-05:05:00 3.4596 3.47 3.4596 3.47 1058.4 3.46 2019/12/25-05:10:00 3.4701 3.4701 3.4701 3.4701 2500 3.4701 2019/12/25-05:15:00 3.4702 3.48 3.4701 3.48 4055 3.4702 2019/12/25-05:20:00 3.4802 3.4802 3.4701 3.4701 2056.2 3.4728 2019/12/25-05:25:00 3.4701 3.4709 3.4701 3.4709 2505 3.4701 2019/12/25-05:30:00 3.4702 3.4702 3.4593 3.4593 6931.8 3.4693 2019/12/25-05:35:00 3.4592 3.4691 3.4592 3.4691 24500 3.4675 2019/12/25-05:40:00 3.4594 3.4595 3.4592 3.4595 8754.2 3.4593 2019/12/25-05:45:00 3.4592 3.4594 3.4592 3.4593 6201 3.4593 2019/12/25-05:50:00 3.4592 3.477 3.459 3.477 14194 3.4592 2019/12/25-05:55:00 3.4601 3.4601 3.46 3.46 1040 3.46 2019/12/25-06:00:00 3.4591 3.47 3.4591 3.47 14479 3.4599 2019/12/25-06:05:00 2019/12/25-06:10:00 3.47 3.47 3.4591 3.4591 1510.8 3.4593 2019/12/25-06:15:00 3.4591 3.4701 3.4591 3.4595 5515.2 3.4671 2019/12/25-06:20:00 2019/12/25-06:25:00 3.4631 3.484 3.4592 3.4593 36783 3.4786 2019/12/25-06:30:00 3.4701 3.4829 3.4701 3.4721 12000 3.4809 2019/12/25-06:35:00 3.483 3.483 3.4592 3.4628 13919 3.4607 2019/12/25-06:40:00 3.463 3.4668 3.4591 3.4635 18843.5 3.4626 2019/12/25-06:45:00 3.4668 3.5 3.4605 3.4605 59224.5 3.488 2019/12/25-06:50:00 3.4612 3.4612 3.4611 3.4612 1000 3.4611 2019/12/25-06:55:00 3.4781 3.4781 3.464 3.4642 4070 3.4711 2019/12/25-07:00:00 3.4642 3.475 3.4641 3.475 2506.4 3.4662 2019/12/25-07:05:00 3.4649 3.498 3.4649 3.4801 735 3.4727 2019/12/25-07:10:00 3.4801 3.4803 3.4801 3.4803 3960 3.4802 2019/12/25-07:15:00 3.4901 3.4901 3.49 3.49 385.1 3.4901 2019/12/25-07:20:00 3.4901 3.4901 3.4901 3.4901 4615.9 3.4901 2019/12/25-07:25:00 2019/12/25-07:30:00 3.4902 3.4902 3.4902 3.4902 50 3.4902 2019/12/25-07:35:00 3.4902 3.492 3.4902 3.492 12460 3.4909 2019/12/25-07:40:00 3.4902 3.4931 3.4902 3.4931 2006.4 3.4909 2019/12/25-07:45:00 3.4931 3.4932 3.4931 3.4932 1500 3.4931 2019/12/25-07:50:00 3.4932 3.4932 3.4932 3.4932 34352 3.4932 2019/12/25-07:55:00 3.4931 3.4931 3.4931 3.4931 3781 3.4931 2019/12/25-08:00:00 2019/12/25-08:05:00 3.4932 3.4932 3.4932 3.4932 500 3.4932 2019/12/25-08:10:00 3.4932 3.4932 3.4932 3.4932 286 3.4932 2019/12/25-08:15:00 3.4932 3.4932 3.49 3.49 82509.1 3.4918 2019/12/25-08:20:00 3.49 3.49 3.49 3.49 857 3.49 2019/12/25-08:25:00 3.4911 3.4932 3.4911 3.4932 8500 3.4927 2019/12/25-08:30:00 2019/12/25-08:35:00 2019/12/25-08:40:00 2019/12/25-08:45:00 3.4931 3.4931 3.49 3.49 1000 3.4907 2019/12/25-08:50:00 2019/12/25-08:55:00 3.494 3.494 3.494 3.494 5 3.494 2019/12/25-09:00:00 3.4901 3.4901 3.4901 3.4901 8209 3.4901 2019/12/25-09:05:00 2019/12/25-09:10:00 3.495 3.5 3.495 3.5 26 3.4971 2019/12/25-09:15:00 3.5 3.5 3.499 3.499 3870 3.499 2019/12/25-09:20:00 2019/12/25-09:25:00 3.4905 3.4905 3.4905 3.4905 5030 3.4905 2019/12/25-09:30:00 3.495 3.5 3.495 3.5 11599 3.4951 2019/12/25-09:35:00 3.5 3.5 3.5 3.5 1.6 3.5 2019/12/25-09:40:00 3.5 3.5 3.4951 3.5 10630.3 3.4974 2019/12/25-09:45:00 3.4951 3.4999 3.4901 3.4999 20004 3.4934 2019/12/25-09:50:00 3.4999 3.5 3.4999 3.5 30699.8 3.5 2019/12/25-09:55:00 3.501 3.505 3.495 3.495 62156.4 3.503 2019/12/25-10:00:00 3.5039 3.5049 3.4901 3.4902 32779.6 3.4953 2019/12/25-10:05:00 2019/12/25-10:10:00 3.4951 3.4951 3.4951 3.4951 576 3.4951 2019/12/25-10:15:00 3.4951 3.4951 3.4903 3.4903 3563.1 3.4913 2019/12/25-10:20:00 2019/12/25-10:25:00 3.4951 3.4951 3.4903 3.4903 2050 3.4904 2019/12/25-10:30:00 2019/12/25-10:35:00 3.501 3.505 3.501 3.505 50 3.503 2019/12/25-10:40:00 3.506 3.5061 3.506 3.5061 235 3.5061 2019/12/25-10:45:00 3.5049 3.507 3.5048 3.5061 57007 3.5061 2019/12/25-10:50:00 3.507 3.507 3.507 3.507 1910 3.507 2019/12/25-10:55:00 2019/12/25-11:00:00 3.5 3.5 3.5 3.5 0.9 3.5 2019/12/25-11:05:00 3.5 3.5 3.5 3.5 2 3.5 2019/12/25-11:10:00 3.5 3.5 3.5 3.5 2 3.5 2019/12/25-11:15:00 3.508 3.509 3.5001 3.5001 14 3.5076 2019/12/25-11:20:00 3.5 3.5 3.5 3.5 2 3.5 2019/12/25-11:25:00 3.5001 3.5154 3.5001 3.5134 618 3.5124 2019/12/25-11:30:00 3.5082 3.512 3.5082 3.5082 102 3.5119 2019/12/25-11:35:00 3.5082 3.5082 3.501 3.501 1013 3.5081 2019/12/25-11:40:00 3.5001 3.5001 3.4954 3.4954 29955 3.4987 2019/12/25-11:45:00 3.4954 3.4954 3.4954 3.4954 10000 3.4954 2019/12/25-11:50:00 2019/12/25-11:55:00 2019/12/25-12:00:00 3.5 3.5 3.5 3.5 61714 3.5 2019/12/25-12:05:00 2019/12/25-12:10:00 3.482 3.484 3.4718 3.484 145649 3.4719 2019/12/25-12:15:00 3.485 3.487 3.485 3.487 13.1 3.4859 2019/12/25-12:20:00 2019/12/25-12:25:00 3.487 3.489 3.483 3.483 2786.9 3.4832 2019/12/25-12:30:00 2019/12/25-12:35:00 2019/12/25-12:40:00 2019/12/25-12:45:00 3.49 3.49 3.49 3.49 10 3.49 2019/12/25-12:50:00 2019/12/25-12:55:00 3.491 3.498 3.491 3.4976 33188.1 3.4979 2019/12/25-13:00:00 2019/12/25-13:05:00 3.499 3.4999 3.499 3.4999 500 3.4999 2019/12/25-13:10:00 3.491 3.5 3.4904 3.5 211904 3.4927 2019/12/25-13:15:00 3.501 3.502 3.5 3.5 781.9 3.5 2019/12/25-13:20:00 3.5 3.5 3.4921 3.5 27474.1 3.4992 2019/12/25-13:25:00 2019/12/25-13:30:00 3.5 3.5 3.5 3.5 15 3.5 2019/12/25-13:35:00 2019/12/25-13:40:00 2019/12/25-13:45:00 2019/12/25-13:50:00 3.5029 3.5029 3.5 3.5 21021 3.5 2019/12/25-13:55:00 2019/12/25-14:00:00 2019/12/25-14:05:00 3.503 3.503 3.503 3.503 1088 3.503 2019/12/25-14:10:00 3.504 3.507 3.504 3.507 40 3.5055 2019/12/25-14:15:00 3.508 3.509 3.507 3.507 14 3.5081 2019/12/25-14:20:00 3.507 3.507 3.507 3.507 21000 3.507 2019/12/25-14:25:00 3.509 3.51 3.509 3.51 14295.3 3.51 2019/12/25-14:30:00 3.51 3.514 3.51 3.514 20733.7 3.5119 2019/12/25-14:35:00 3.514 3.514 3.513 3.513 32932 3.513 2019/12/25-14:40:00 3.513 3.5154 3.513 3.5154 310 3.5154 2019/12/25-14:45:00 3.5154 3.5155 3.5154 3.5155 3958 3.5155 2019/12/25-14:50:00 3.5155 3.516 3.5131 3.5131 1195 3.516 2019/12/25-14:55:00 3.5131 3.5155 3.5131 3.5131 3002 3.5155 2019/12/25-15:00:00 3.516 3.516 3.5003 3.5003 10609 3.5129 2019/12/25-15:05:00 3.51 3.517 3.51 3.517 33342 3.5119 2019/12/25-15:10:00 2019/12/25-15:15:00 3.516 3.516 3.516 3.516 3613 3.516 2019/12/25-15:20:00 3.516 3.5165 3.516 3.516 2808 3.5161 2019/12/25-15:25:00 3.516 3.5165 3.516 3.5165 2582 3.5165 2019/12/25-15:30:00 3.517 3.517 3.5165 3.5165 1615.6 3.5165 2019/12/25-15:35:00 3.5169 3.517 3.5005 3.5005 81833.5 3.5121 2019/12/25-15:40:00 2019/12/25-15:45:00 3.5008 3.5008 3.5007 3.5007 52925.1 3.5007 2019/12/25-15:50:00 3.5007 3.5007 3.5 3.5 52965.9 3.5002 2019/12/25-15:55:00 3.5002 3.5002 3.5002 3.5002 0.2 3.5002 2019/12/25-16:00:00 2019/12/25-16:05:00 3.5002 3.5631 3.5002 3.5631 575375.6 3.5387 2019/12/25-16:10:00 3.564 3.5799 3.564 3.5699 45215.3 3.5685 2019/12/25-16:15:00 3.5699 3.57 3.569 3.569 23134 3.5691 2019/12/25-16:20:00 3.569 3.5692 3.565 3.565 55564 3.5676 2019/12/25-16:25:00 3.564 3.567 3.557 3.5669 16481.7 3.5603 2019/12/25-16:30:00 3.5601 3.565 3.5601 3.5601 264.4 3.5616 2019/12/25-16:35:00 3.5602 3.566 3.5602 3.566 10260 3.5654 2019/12/25-16:40:00 3.5659 3.566 3.53 3.53 12602.6 3.5589 2019/12/25-16:45:00 2019/12/25-16:50:00 3.54 3.5471 3.54 3.5471 28798 3.5437 2019/12/25-16:55:00 3.5463 3.5463 3.54 3.54 5774 3.5431 2019/12/25-17:00:00 3.5399 3.5469 3.5399 3.5469 200449.8 3.5403 2019/12/25-17:05:00 3.5469 3.553 3.5469 3.553 11628.3 3.5517 2019/12/25-17:10:00 3.5539 3.554 3.5539 3.554 103776 3.554 2019/12/25-17:15:00 3.555 3.555 3.5444 3.545 503.4 3.5444 2019/12/25-17:20:00 3.555 3.559 3.5446 3.5446 25061 3.559 2019/12/25-17:25:00 3.546 3.546 3.5445 3.5445 2524 3.5445 2019/12/25-17:30:00 3.5498 3.5498 3.5498 3.5498 0.5 3.5498 2019/12/25-17:35:00 2019/12/25-17:40:00 2019/12/25-17:45:00 3.5501 3.5501 3.5442 3.5442 7000 3.5442 2019/12/25-17:50:00 3.5442 3.5442 3.542 3.542 150 3.5439 2019/12/25-17:55:00 3.5411 3.542 3.5411 3.5419 60861 3.5419 2019/12/25-18:00:00 3.541 3.541 3.5341 3.5341 45.3 3.5374 2019/12/25-18:05:00 3.5341 3.55 3.5341 3.55 131.7 3.5429 2019/12/25-18:10:00 3.551 3.56 3.551 3.56 44003 3.5598 2019/12/25-18:15:00 2019/12/25-18:20:00 3.561 3.571 3.5563 3.5563 4534.8 3.5709 2019/12/25-18:25:00 3.5709 3.576 3.5709 3.573 385204 3.5727 2019/12/25-18:30:00 3.573 3.573 3.57 3.57 6189 3.5706 2019/12/25-18:35:00 2019/12/25-18:40:00 3.5699 3.57 3.5699 3.57 19729.3 3.57 2019/12/25-18:45:00 3.57 3.577 3.565 3.577 7687.2 3.5739 2019/12/25-18:50:00 3.577 3.578 3.577 3.578 76053.8 3.578 2019/12/25-18:55:00 3.577 3.578 3.577 3.578 71218.5 3.5779 2019/12/25-19:00:00 3.579 3.593 3.579 3.593 45486.1 3.5875 2019/12/25-19:05:00 3.593 3.593 3.5658 3.5665 8723 3.5662 2019/12/25-19:10:00 2019/12/25-19:15:00 3.576 3.58 3.576 3.58 6709 3.58 2019/12/25-19:20:00 2019/12/25-19:25:00 3.57 3.57 3.565 3.565 12574.2 3.565 2019/12/25-19:30:00 3.565 3.595 3.565 3.5942 17778 3.5818 2019/12/25-19:35:00 3.5942 3.5942 3.5942 3.5942 8713 3.5942 2019/12/25-19:40:00 2019/12/25-19:45:00 3.593 3.5932 3.593 3.5932 15 3.5931 2019/12/25-19:50:00 3.5933 3.5933 3.5933 3.5933 0.4 3.5933 2019/12/25-19:55:00 3.593 3.593 3.59 3.59 678 3.5928 2019/12/25-20:00:00 2019/12/25-20:05:00 2019/12/25-20:10:00 3.59 3.59 3.59 3.59 4000 3.59 2019/12/25-20:15:00 3.59 3.5925 3.5851 3.5925 46917.4 3.59 2019/12/25-20:20:00 3.5925 3.5925 3.5871 3.592 10.2 3.5891 2019/12/25-20:25:00 3.592 3.592 3.586 3.586 4543.7 3.5898 2019/12/25-20:30:00 3.5852 3.5852 3.5852 3.5852 607 3.5852 2019/12/25-20:35:00 3.5852 3.5852 3.584 3.584 22 3.5848 2019/12/25-20:40:00 3.5832 3.591 3.575 3.591 95225 3.5803 2019/12/25-20:45:00 3.591 3.591 3.591 3.591 7090 3.591 2019/12/25-20:50:00 3.581 3.581 3.575 3.575 26232 3.575 2019/12/25-20:55:00 3.575 3.575 3.575 3.575 39465 3.575 2019/12/25-21:00:00 3.574 3.574 3.5465 3.5465 51432 3.5634 2019/12/25-21:05:00 3.5465 3.5465 3.54 3.54 12533 3.5452 2019/12/25-21:10:00 2019/12/25-21:15:00 3.55 3.5839 3.55 3.5839 10852.5 3.581 2019/12/25-21:20:00 3.5823 3.5823 3.5823 3.5823 1.5 3.5823 2019/12/25-21:25:00 3.573 3.573 3.547 3.547 334 3.5554 2019/12/25-21:30:00 2019/12/25-21:35:00 3.546 3.56 3.546 3.56 12723 3.5539 2019/12/25-21:40:00 3.561 3.561 3.561 3.561 5 3.561 2019/12/25-21:45:00 3.5602 3.5602 3.56 3.56 19294 3.56 2019/12/25-21:50:00 3.5609 3.5679 3.5378 3.552 37999.3 3.5628 2019/12/25-21:55:00 3.552 3.552 3.5334 3.5334 34901.1 3.5395 2019/12/25-22:00:00 3.538 3.538 3.5334 3.5334 3232 3.5337 2019/12/25-22:05:00 3.5334 3.5334 3.5123 3.5123 48128 3.5198 2019/12/25-22:10:00 3.5123 3.52 3.5121 3.52 20523.4 3.5167 2019/12/25-22:15:00 3.52 3.52 3.52 3.52 54165 3.52 2019/12/25-22:20:00 3.52 3.52 3.52 3.52 41250 3.52 2019/12/25-22:25:00 2019/12/25-22:30:00 3.5199 3.5199 3.5124 3.5124 16051 3.5172 2019/12/25-22:35:00 3.5199 3.5221 3.5199 3.5221 55513.6 3.52 2019/12/25-22:40:00 2019/12/25-22:45:00 3.523 3.5294 3.5113 3.5151 66451.1 3.5132 2019/12/25-22:50:00 2019/12/25-22:55:00 3.515 3.515 3.5102 3.5102 1000 3.5122 2019/12/25-23:00:00 2019/12/25-23:05:00 3.5105 3.52 3.5105 3.52 2910 3.52 2019/12/25-23:10:00 3.52 3.5221 3.5102 3.5221 15455 3.5205 2019/12/25-23:15:00 3.52 3.5249 3.52 3.5249 11229.3 3.5246 2019/12/25-23:20:00 3.52 3.52 3.5102 3.5102 14857 3.5102 2019/12/25-23:25:00 3.512 3.512 3.512 3.512 30896.6 3.512 2019/12/25-23:30:00 3.512 3.5248 3.512 3.5248 4078.7 3.5212 2019/12/25-23:35:00 3.524 3.5248 3.524 3.5248 570 3.5246 2019/12/25-23:40:00 2019/12/25-23:45:00 3.51 3.51 3.5 3.5 83030.8 3.5022 2019/12/25-23:50:00 2019/12/25-23:55:00 3.5099 3.5099 3.5001 3.5099 1853.1 3.5021