version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 900 timestamp open high low close volume vwap 2020/07/14-00:00:00 5.01 5.01 5 5.01 11051 5.0037 2020/07/14-00:15:00 5.01 5.029 5.01 5.029 136928.7 5.0158 2020/07/14-00:30:00 5.0298 5.0298 5.01 5.01 87617 5.0111 2020/07/14-00:45:00 5.025 5.025 5.01 5.01 32309 5.0119 2020/07/14-01:00:00 5.025 5.025 5.01 5.025 26569.4 5.0137 2020/07/14-01:15:00 5.02 5.02 5.01 5.01 4853.6 5.01 2020/07/14-01:30:00 5.01 5.025 5 5 31786.2 5.0185 2020/07/14-01:45:00 5.0248 5.0248 5.0248 5.0248 0.1 5.0248 2020/07/14-02:00:00 2020/07/14-02:15:00 5.0247 5.0247 5.0247 5.0247 1788 5.0247 2020/07/14-02:30:00 5.0247 5.05 5.0247 5.05 391538.8 5.0381 2020/07/14-02:45:00 5.051 5.06 5.051 5.06 5000 5.0582 2020/07/14-03:00:00 5.05 5.06 5.05 5.0501 1020.7 5.05 2020/07/14-03:15:00 5.0501 5.0501 5.0501 5.0501 6.9 5.0501 2020/07/14-03:30:00 2020/07/14-03:45:00 5.0501 5.0501 5.0501 5.0501 200 5.0501 2020/07/14-04:00:00 5.055 5.06 5.055 5.06 5010 5.0599 2020/07/14-04:15:00 5.0501 5.0501 5.05 5.05 20963 5.05 2020/07/14-04:30:00 5.05 5.05 5 5 505276.8 5.0218 2020/07/14-04:45:00 5 5 4.999 4.999 2986.7 4.9999 2020/07/14-05:00:00 4.998 4.9996 4.97 4.97 76542.6 4.9787 2020/07/14-05:15:00 4.97 4.98 4.95 4.95 151087.9 4.9584 2020/07/14-05:30:00 4.999 4.9999 4.999 4.9999 849.2 4.999 2020/07/14-05:45:00 4.9524 4.9999 4.9502 4.9999 18988.1 4.9509 2020/07/14-06:00:00 4.99 4.99 4.96 4.96 10000.8 4.9603 2020/07/14-06:15:00 4.9909 5.0099 4.9909 5.0099 25023.6 5.0007 2020/07/14-06:30:00 5.01 5.03 5.01 5.03 57442.7 5.0236 2020/07/14-06:45:00 5.03 5.031 5.03 5.03 3018.5 5.03 2020/07/14-07:00:00 5.03 5.0309 4.9892 5 7698.9 4.991 2020/07/14-07:15:00 4.9895 4.9895 4.974 4.974 6467.2 4.9776 2020/07/14-07:30:00 4.974 4.974 4.974 4.974 1000 4.974 2020/07/14-07:45:00 4.9792 5 4.9792 4.9804 2010.1 4.9805 2020/07/14-08:00:00 5 5 4.9833 4.9833 571.3 4.9891 2020/07/14-08:15:00 4.9833 5.027 4.9805 5.027 124341.8 5.0087 2020/07/14-08:30:00 5.0272 5.0289 5.0112 5.0112 50117.2 5.0159 2020/07/14-08:45:00 5.0006 5.039 5.0006 5.039 135655.9 5.03 2020/07/14-09:00:00 5.039 5.06 5.0004 5.06 19774.9 5.047 2020/07/14-09:15:00 5.06 5.06 5.0101 5.059 13914 5.0239 2020/07/14-09:30:00 5.059 5.059 5.058 5.058 15854 5.0583 2020/07/14-09:45:00 5.02 5.02 5.0111 5.0121 69174 5.0132 2020/07/14-10:00:00 5.015 5.015 5.012 5.012 91076.9 5.0121 2020/07/14-10:15:00 5.012 5.0199 5.0001 5.0002 36268.3 5.0098 2020/07/14-10:30:00 5.0002 5.0002 5.0002 5.0002 1100 5.0002 2020/07/14-10:45:00 5.0003 5.002 5.0003 5.002 210246 5.0017 2020/07/14-11:00:00 5.002 5.01 5.002 5.01 89960 5.0028 2020/07/14-11:15:00 5.01 5.0299 5.01 5.0298 27177.8 5.0232 2020/07/14-11:30:00 5.029 5.0293 5.02 5.0293 68201 5.0203 2020/07/14-11:45:00 5.0099 5.0099 4.98 4.98 164810.7 5.0003 2020/07/14-12:00:00 4.9801 5.0085 4.9801 5.0085 2420.1 4.9801 2020/07/14-12:15:00 5.0084 5.0084 4.985 4.985 29047 4.9857 2020/07/14-12:30:00 4.985 4.985 4.961 4.961 256516.1 4.9777 2020/07/14-12:45:00 4.97 4.9797 4.946 4.946 85730.1 4.9525 2020/07/14-13:00:00 4.95 4.9798 4.95 4.9738 7944.2 4.9545 2020/07/14-13:15:00 4.95 4.95 4.93 4.93 174850 4.9351 2020/07/14-13:30:00 4.9304 4.94 4.9304 4.94 11713 4.9396 2020/07/14-13:45:00 4.9399 4.9399 4.905 4.905 555061.1 4.915 2020/07/14-14:00:00 4.905 4.91 4.9 4.91 278797.1 4.9008 2020/07/14-14:15:00 4.91 4.91 4.9 4.9098 41342.8 4.9025 2020/07/14-14:30:00 4.9098 4.91 4.905 4.91 41470 4.9096 2020/07/14-14:45:00 4.91 4.91 4.9003 4.9003 35316 4.904 2020/07/14-15:00:00 4.909 4.9399 4.909 4.9399 170450.2 4.9268 2020/07/14-15:15:00 4.9399 4.9482 4.9101 4.9482 36855 4.9288 2020/07/14-15:30:00 4.9482 4.95 4.9482 4.95 71083 4.9495 2020/07/14-15:45:00 4.95 4.9502 4.9161 4.95 67212 4.9304 2020/07/14-16:00:00 2020/07/14-16:15:00 4.9498 4.95 4.9201 4.9201 10321.8 4.9297 2020/07/14-16:30:00 4.95 4.95 4.95 4.95 25189 4.95 2020/07/14-16:45:00 4.9301 4.9498 4.9301 4.9498 13361.1 4.9301 2020/07/14-17:00:00 4.9499 4.9499 4.9497 4.9499 269849.1 4.9499 2020/07/14-17:15:00 4.9499 4.95 4.9499 4.95 11092 4.9499 2020/07/14-17:30:00 4.934 4.934 4.933 4.933 1591 4.9336 2020/07/14-17:45:00 4.9485 4.9499 4.9485 4.949 1022 4.9498 2020/07/14-18:00:00 2020/07/14-18:15:00 4.9333 4.9499 4.9333 4.9497 54378 4.9498 2020/07/14-18:30:00 4.9499 4.95 4.9499 4.95 69229.4 4.95 2020/07/14-18:45:00 4.95 4.9579 4.95 4.9579 89630 4.9535 2020/07/14-19:00:00 4.958 4.958 4.9579 4.958 34266 4.958 2020/07/14-19:15:00 4.958 4.958 4.951 4.958 14699 4.9579 2020/07/14-19:30:00 4.958 4.965 4.958 4.965 90581.5 4.9594 2020/07/14-19:45:00 4.965 4.9664 4.958 4.9664 4099.7 4.9644 2020/07/14-20:00:00 4.958 4.9682 4.958 4.9682 14215.8 4.9666 2020/07/14-20:15:00 4.958 4.9688 4.935 4.935 85530.7 4.9399 2020/07/14-20:30:00 4.936 4.975 4.936 4.9748 91674.6 4.9747 2020/07/14-20:45:00 4.9748 4.975 4.95 4.975 6593 4.9674 2020/07/14-21:00:00 4.95 4.975 4.942 4.9749 221823.3 4.9717 2020/07/14-21:15:00 4.975 5.001 4.975 5 696765.6 5 2020/07/14-21:30:00 5 5.005 5 5.005 105580.7 5.0001 2020/07/14-21:45:00 4.99 5 4.9801 4.9999 147223.1 4.9935 2020/07/14-22:00:00 4.9996 4.9999 4.96 4.96 106220.6 4.9834 2020/07/14-22:15:00 4.98 4.9998 4.9601 4.993 161061 4.9805 2020/07/14-22:30:00 4.961 4.9904 4.961 4.9904 189635 4.9671 2020/07/14-22:45:00 4.9702 4.9924 4.9701 4.9924 33200 4.9759 2020/07/14-23:00:00 4.993 4.9931 4.9721 4.9721 11424 4.9759 2020/07/14-23:15:00 4.9721 4.9721 4.9721 4.9721 6000 4.9721 2020/07/14-23:30:00 4.977 4.9899 4.972 4.98 7421 4.9752 2020/07/14-23:45:00 4.98 4.985 4.98 4.985 19144.4 4.9807