version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 300 timestamp open high low close volume vwap 2020/07/22-00:00:00 5.3194 5.3194 5.3103 5.315 16762 5.3108 2020/07/22-00:05:00 5.3107 5.3195 5.3106 5.3106 3000.7 5.3151 2020/07/22-00:10:00 5.3103 5.3103 5.31 5.31 188082.4 5.3101 2020/07/22-00:15:00 5.31 5.3366 5.3061 5.335 156479.7 5.3111 2020/07/22-00:20:00 5.335 5.3466 5.32 5.32 39025.8 5.3393 2020/07/22-00:25:00 5.32 5.3399 5.32 5.3399 22617.4 5.3397 2020/07/22-00:30:00 5.32 5.34 5.315 5.315 6193.9 5.3335 2020/07/22-00:35:00 2020/07/22-00:40:00 5.315 5.33 5.3063 5.33 38637 5.3293 2020/07/22-00:45:00 5.3063 5.3063 5.3 5.3 166898 5.3027 2020/07/22-00:50:00 5.33 5.3416 5.33 5.34 10707.3 5.338 2020/07/22-00:55:00 5.34 5.34 5.3003 5.3004 200363 5.3007 2020/07/22-01:00:00 5.3008 5.3008 5.3008 5.3008 10000 5.3008 2020/07/22-01:05:00 5.3316 5.3316 5.3316 5.3316 20.1 5.3316 2020/07/22-01:10:00 2020/07/22-01:15:00 2020/07/22-01:20:00 5.33 5.3429 5.33 5.3429 1160 5.3316 2020/07/22-01:25:00 5.3414 5.3466 5.34 5.3466 135018.3 5.3447 2020/07/22-01:30:00 5.3491 5.3573 5.3491 5.3573 1141 5.3558 2020/07/22-01:35:00 5.3573 5.36 5.3573 5.3573 30008.4 5.3599 2020/07/22-01:40:00 5.3573 5.36 5.33 5.33 348 5.3573 2020/07/22-01:45:00 2020/07/22-01:50:00 2020/07/22-01:55:00 5.3969 5.4 5.365 5.365 24617.5 5.3992 2020/07/22-02:00:00 5.365 5.365 5.345 5.345 80.6 5.3525 2020/07/22-02:05:00 5.3484 5.3484 5.3412 5.3412 1 5.3455 2020/07/22-02:10:00 5.3412 5.3412 5.34 5.34 822.7 5.3403 2020/07/22-02:15:00 5.342 5.3556 5.342 5.3556 11035 5.3556 2020/07/22-02:20:00 2020/07/22-02:25:00 2020/07/22-02:30:00 5.339 5.339 5.3381 5.3381 13500 5.3381 2020/07/22-02:35:00 2020/07/22-02:40:00 2020/07/22-02:45:00 2020/07/22-02:50:00 2020/07/22-02:55:00 2020/07/22-03:00:00 2020/07/22-03:05:00 2020/07/22-03:10:00 5.338 5.338 5.3321 5.3321 50000 5.3323 2020/07/22-03:15:00 5.332 5.332 5.3311 5.3311 6627.7 5.3311 2020/07/22-03:20:00 5.3311 5.3311 5.3101 5.3101 42999.5 5.3271 2020/07/22-03:25:00 5.3101 5.3101 5.31 5.31 76000 5.31 2020/07/22-03:30:00 2020/07/22-03:35:00 5.3365 5.3365 5.3365 5.3365 17 5.3365 2020/07/22-03:40:00 2020/07/22-03:45:00 2020/07/22-03:50:00 2020/07/22-03:55:00 5.31 5.31 5.3006 5.3006 5000 5.3025 2020/07/22-04:00:00 2020/07/22-04:05:00 2020/07/22-04:10:00 2020/07/22-04:15:00 2020/07/22-04:20:00 2020/07/22-04:25:00 2020/07/22-04:30:00 2020/07/22-04:35:00 2020/07/22-04:40:00 5.3315 5.3315 5.3315 5.3315 30.7 5.3315 2020/07/22-04:45:00 2020/07/22-04:50:00 2020/07/22-04:55:00 2020/07/22-05:00:00 5.3316 5.3366 5.3316 5.3366 30 5.3332 2020/07/22-05:05:00 2020/07/22-05:10:00 2020/07/22-05:15:00 2020/07/22-05:20:00 2020/07/22-05:25:00 2020/07/22-05:30:00 2020/07/22-05:35:00 2020/07/22-05:40:00 2020/07/22-05:45:00 2020/07/22-05:50:00 5.3366 5.3466 5.302 5.302 20031.1 5.3022 2020/07/22-05:55:00 5.302 5.3554 5.3 5.3554 31290 5.3004 2020/07/22-06:00:00 2020/07/22-06:05:00 2020/07/22-06:10:00 2020/07/22-06:15:00 2020/07/22-06:20:00 2020/07/22-06:25:00 2020/07/22-06:30:00 5.33 5.3556 5.33 5.3556 5710.1 5.3556 2020/07/22-06:35:00 2020/07/22-06:40:00 2020/07/22-06:45:00 5.3556 5.3556 5.3556 5.3556 9 5.3556 2020/07/22-06:50:00 2020/07/22-06:55:00 5.3556 5.3556 5.3556 5.3556 18.7 5.3556 2020/07/22-07:00:00 2020/07/22-07:05:00 5.3556 5.3556 5.325 5.325 677.2 5.3556 2020/07/22-07:10:00 2020/07/22-07:15:00 5.3517 5.3555 5.3517 5.3555 2077 5.3555 2020/07/22-07:20:00 2020/07/22-07:25:00 5.3554 5.3554 5.3554 5.3554 39493 5.3554 2020/07/22-07:30:00 5.3554 5.3554 5.3554 5.3554 9821 5.3554 2020/07/22-07:35:00 5.3553 5.3553 5.35 5.3553 5380.3 5.3501 2020/07/22-07:40:00 5.3553 5.3553 5.3553 5.3553 100 5.3553 2020/07/22-07:45:00 5.3553 5.3567 5.3553 5.3567 11804 5.3554 2020/07/22-07:50:00 5.3567 5.36 5.3567 5.36 318.1 5.3598 2020/07/22-07:55:00 5.36 5.361 5.36 5.361 81107.4 5.36 2020/07/22-08:00:00 5.3617 5.362 5.3556 5.3556 10598.5 5.3557 2020/07/22-08:05:00 5.3556 5.36 5.3556 5.36 12194 5.3596 2020/07/22-08:10:00 5.36 5.36 5.36 5.36 9806 5.36 2020/07/22-08:15:00 5.362 5.362 5.362 5.362 0.1 5.362 2020/07/22-08:20:00 5.3619 5.367 5.36 5.367 11423 5.3637 2020/07/22-08:25:00 5.3669 5.3669 5.36 5.36 12000 5.36 2020/07/22-08:30:00 5.36 5.367 5.36 5.367 1214.6 5.36 2020/07/22-08:35:00 5.36 5.36 5.36 5.36 709.3 5.36 2020/07/22-08:40:00 2020/07/22-08:45:00 5.36 5.36 5.3557 5.3557 50000 5.3558 2020/07/22-08:50:00 5.356 5.365 5.3557 5.365 14418.6 5.3559 2020/07/22-08:55:00 5.356 5.356 5.356 5.356 900 5.356 2020/07/22-09:00:00 2020/07/22-09:05:00 2020/07/22-09:10:00 5.36 5.36 5.3565 5.3565 9919 5.36 2020/07/22-09:15:00 5.3565 5.3565 5.3565 5.3565 17695 5.3565 2020/07/22-09:20:00 5.36 5.36 5.36 5.36 0.1 5.36 2020/07/22-09:25:00 5.36 5.3647 5.3565 5.3565 26160 5.3577 2020/07/22-09:30:00 2020/07/22-09:35:00 5.3565 5.36 5.31 5.3599 134985.6 5.3325 2020/07/22-09:40:00 5.331 5.331 5.319 5.319 10062.3 5.319 2020/07/22-09:45:00 5.32 5.32 5.315 5.315 20170.1 5.3175 2020/07/22-09:50:00 5.31 5.359 5.31 5.3585 31501 5.3388 2020/07/22-09:55:00 5.315 5.315 5.3 5.3 539833.6 5.3005 2020/07/22-10:00:00 5.3 5.3 5.299 5.3 50000.3 5.3 2020/07/22-10:05:00 5.3265 5.3265 5.32 5.3219 2356.6 5.32 2020/07/22-10:10:00 5.3219 5.33 5.308 5.3298 189.3 5.3199 2020/07/22-10:15:00 5.3298 5.3298 5.3 5.3265 67501.4 5.3001 2020/07/22-10:20:00 5.31 5.33 5.2951 5.3265 36689.6 5.2963 2020/07/22-10:25:00 5.3265 5.3395 5.3265 5.3395 53630.9 5.3394 2020/07/22-10:30:00 5.3395 5.3395 5.3395 5.3395 0.2 5.3395 2020/07/22-10:35:00 5.3395 5.3395 5.33 5.33 5.6 5.3392 2020/07/22-10:40:00 5.32 5.33 5.3001 5.33 6512.1 5.3001 2020/07/22-10:45:00 5.33 5.33 5.3003 5.33 14000.1 5.3215 2020/07/22-10:50:00 5.33 5.33 5.33 5.33 0.3 5.33 2020/07/22-10:55:00 2020/07/22-11:00:00 2020/07/22-11:05:00 5.328 5.33 5.3001 5.33 14000.5 5.3002 2020/07/22-11:10:00 2020/07/22-11:15:00 2020/07/22-11:20:00 2020/07/22-11:25:00 5.33 5.33 5.33 5.33 500.2 5.33 2020/07/22-11:30:00 2020/07/22-11:35:00 5.33 5.33 5.33 5.33 0.2 5.33 2020/07/22-11:40:00 2020/07/22-11:45:00 5.325 5.325 5.3 5.3 23508.1 5.3051 2020/07/22-11:50:00 5.3 5.3265 5.3 5.3 15813.1 5.3 2020/07/22-11:55:00 5.286 5.286 5.28 5.28 491081.2 5.2802 2020/07/22-12:00:00 2020/07/22-12:05:00 5.2804 5.3064 5.2803 5.3064 66416.1 5.2874 2020/07/22-12:10:00 5.2808 5.2808 5.2808 5.2808 5157.8 5.2808 2020/07/22-12:15:00 5.295 5.295 5.295 5.295 6096 5.295 2020/07/22-12:20:00 5.295 5.3063 5.295 5.3063 37691.3 5.3054 2020/07/22-12:25:00 5.3063 5.3064 5.29 5.3064 29623.1 5.2986 2020/07/22-12:30:00 5.29 5.29 5.2851 5.2851 108326 5.2895 2020/07/22-12:35:00 5.3 5.3 5.3 5.3 0.1 5.3 2020/07/22-12:40:00 2020/07/22-12:45:00 5.3063 5.3063 5.3063 5.3063 0.1 5.3063 2020/07/22-12:50:00 5.2852 5.2852 5.2851 5.2851 2000 5.2851 2020/07/22-12:55:00 5.2852 5.294 5.2805 5.2805 190122.4 5.2825 2020/07/22-13:00:00 5.2803 5.2805 5.2801 5.2805 138906.5 5.2802 2020/07/22-13:05:00 2020/07/22-13:10:00 5.28 5.28 5.28 5.28 10476 5.28 2020/07/22-13:15:00 5.29 5.29 5.2801 5.2801 18918 5.2853 2020/07/22-13:20:00 5.2801 5.2801 5.278 5.28 40010 5.2791 2020/07/22-13:25:00 5.278 5.28 5.278 5.28 20352.3 5.278 2020/07/22-13:30:00 5.28 5.28 5.28 5.28 22731.3 5.28 2020/07/22-13:35:00 5.28 5.28 5.28 5.28 5050 5.28 2020/07/22-13:40:00 5.279 5.28 5.278 5.278 24654.4 5.2782 2020/07/22-13:45:00 5.278 5.28 5.278 5.28 4000.5 5.278 2020/07/22-13:50:00 5.275 5.275 5.263 5.2699 148523.1 5.2678 2020/07/22-13:55:00 5.27 5.27 5.2531 5.2531 175455.5 5.2568 2020/07/22-14:00:00 5.2531 5.2531 5.25 5.25 146152.6 5.2523 2020/07/22-14:05:00 5.25 5.2501 5.25 5.25 385.1 5.25 2020/07/22-14:10:00 5.2501 5.2501 5.234 5.234 118786.5 5.2405 2020/07/22-14:15:00 5.233 5.2963 5.231 5.255 48274.8 5.2547 2020/07/22-14:20:00 5.2813 5.2899 5.2422 5.2425 1510 5.2742 2020/07/22-14:25:00 2020/07/22-14:30:00 5.2501 5.2502 5.2501 5.2502 1.3 5.2501 2020/07/22-14:35:00 5.255 5.255 5.2501 5.2501 135000 5.2537 2020/07/22-14:40:00 5.2501 5.2501 5.2501 5.2501 96 5.2501 2020/07/22-14:45:00 5.255 5.2699 5.255 5.2699 10001 5.255 2020/07/22-14:50:00 2020/07/22-14:55:00 5.2699 5.2699 5.2699 5.2699 10010 5.2699 2020/07/22-15:00:00 5.2699 5.2699 5.2699 5.2699 136.4 5.2699 2020/07/22-15:05:00 2020/07/22-15:10:00 5.2698 5.2698 5.2413 5.2413 4138 5.2489 2020/07/22-15:15:00 5.25 5.25 5.24 5.24 49764 5.2413 2020/07/22-15:20:00 5.2404 5.2404 5.2404 5.2404 1000 5.2404 2020/07/22-15:25:00 2020/07/22-15:30:00 5.2408 5.2408 5.2408 5.2408 14019 5.2408 2020/07/22-15:35:00 5.2413 5.2413 5.2413 5.2413 21371 5.2413 2020/07/22-15:40:00 2020/07/22-15:45:00 5.2599 5.2599 5.2599 5.2599 0.1 5.2599 2020/07/22-15:50:00 2020/07/22-15:55:00 5.2599 5.2599 5.24 5.24 243809 5.2414 2020/07/22-16:00:00 2020/07/22-16:05:00 5.24 5.2597 5.24 5.24 19231.6 5.24 2020/07/22-16:10:00 5.2391 5.2391 5.238 5.238 455 5.2388 2020/07/22-16:15:00 5.24 5.242 5.235 5.235 10461.5 5.2388 2020/07/22-16:20:00 5.235 5.24 5.235 5.24 31866.5 5.2398 2020/07/22-16:25:00 5.242 5.242 5.242 5.242 12356.7 5.242 2020/07/22-16:30:00 5.244 5.246 5.244 5.246 24268.1 5.2449 2020/07/22-16:35:00 5.24 5.2497 5.24 5.2496 38957.3 5.2485 2020/07/22-16:40:00 5.2497 5.25 5.2497 5.25 14719.6 5.2498 2020/07/22-16:45:00 5.25 5.25 5.25 5.25 499.4 5.25 2020/07/22-16:50:00 2020/07/22-16:55:00 5.25 5.25 5.25 5.25 4163 5.25 2020/07/22-17:00:00 2020/07/22-17:05:00 2020/07/22-17:10:00 2020/07/22-17:15:00 2020/07/22-17:20:00 5.2597 5.2597 5.2597 5.2597 39249.5 5.2597 2020/07/22-17:25:00 5.2597 5.2598 5.2597 5.2598 60060.8 5.2598 2020/07/22-17:30:00 5.2598 5.2598 5.2598 5.2598 35080.2 5.2598 2020/07/22-17:35:00 5.2598 5.288 5.2598 5.288 205761 5.2693 2020/07/22-17:40:00 5.289 5.29 5.289 5.2899 36375 5.2899 2020/07/22-17:45:00 5.2899 5.2914 5.2899 5.2914 86827.1 5.29 2020/07/22-17:50:00 5.29 5.29 5.29 5.29 5324 5.29 2020/07/22-17:55:00 5.2914 5.299 5.2914 5.299 9127.8 5.2989 2020/07/22-18:00:00 5.299 5.299 5.2901 5.2901 9381.1 5.2913 2020/07/22-18:05:00 5.2989 5.2989 5.2989 5.2989 0.1 5.2989 2020/07/22-18:10:00 5.2989 5.299 5.2989 5.299 10381.4 5.299 2020/07/22-18:15:00 5.299 5.299 5.2988 5.2988 9436.2 5.299 2020/07/22-18:20:00 5.299 5.299 5.299 5.299 0.2 5.299 2020/07/22-18:25:00 2020/07/22-18:30:00 5.2979 5.2979 5.2979 5.2979 57 5.2979 2020/07/22-18:35:00 5.299 5.2995 5.299 5.2995 14000 5.299 2020/07/22-18:40:00 5.2995 5.3 5.2991 5.2991 11000.8 5.2999 2020/07/22-18:45:00 5.2991 5.2991 5.2991 5.2991 6604.9 5.2991 2020/07/22-18:50:00 2020/07/22-18:55:00 5.2991 5.2999 5.2991 5.2999 5127 5.2994 2020/07/22-19:00:00 5.2998 5.2998 5.2998 5.2998 3774 5.2998 2020/07/22-19:05:00 5.2914 5.2997 5.2902 5.2997 3250 5.2997 2020/07/22-19:10:00 5.2995 5.2995 5.29 5.29 1214.7 5.2978 2020/07/22-19:15:00 5.29 5.29 5.29 5.29 0.1 5.29 2020/07/22-19:20:00 5.29 5.29 5.29 5.29 47252.9 5.29 2020/07/22-19:25:00 5.2989 5.2989 5.2989 5.2989 3963 5.2989 2020/07/22-19:30:00 5.2989 5.2989 5.2989 5.2989 471.5 5.2989 2020/07/22-19:35:00 2020/07/22-19:40:00 5.2819 5.2819 5.2685 5.2685 46.7 5.2704 2020/07/22-19:45:00 5.2652 5.2989 5.2652 5.2989 278.9 5.2864 2020/07/22-19:50:00 5.2989 5.2989 5.2989 5.2989 21708 5.2989 2020/07/22-19:55:00 5.298 5.298 5.298 5.298 1751 5.298 2020/07/22-20:00:00 5.2989 5.299 5.2801 5.2801 40400 5.2956 2020/07/22-20:05:00 5.2997 5.2997 5.2997 5.2997 1.3 5.2997 2020/07/22-20:10:00 5.2996 5.2996 5.2996 5.2996 1192 5.2996 2020/07/22-20:15:00 2020/07/22-20:20:00 5.2996 5.2996 5.2996 5.2996 0.2 5.2996 2020/07/22-20:25:00 5.2996 5.301 5.2996 5.3001 98812.4 5.3 2020/07/22-20:30:00 5.301 5.3064 5.3003 5.3003 30225.7 5.3023 2020/07/22-20:35:00 5.3064 5.3064 5.3064 5.3064 1977 5.3064 2020/07/22-20:40:00 5.307 5.31 5.307 5.31 21115.7 5.3081 2020/07/22-20:45:00 5.311 5.317 5.3004 5.317 147001.4 5.3073 2020/07/22-20:50:00 2020/07/22-20:55:00 2020/07/22-21:00:00 2020/07/22-21:05:00 2020/07/22-21:10:00 2020/07/22-21:15:00 5.3165 5.32 5.3165 5.32 3841.7 5.3196 2020/07/22-21:20:00 5.32 5.32 5.32 5.32 2083.8 5.32 2020/07/22-21:25:00 5.32 5.32 5.32 5.32 10 5.32 2020/07/22-21:30:00 5.32 5.321 5.32 5.32 74926.6 5.32 2020/07/22-21:35:00 5.32 5.32 5.317 5.317 3199.2 5.3196 2020/07/22-21:40:00 5.32 5.32 5.32 5.32 44.8 5.32 2020/07/22-21:45:00 2020/07/22-21:50:00 2020/07/22-21:55:00 2020/07/22-22:00:00 2020/07/22-22:05:00 2020/07/22-22:10:00 5.3198 5.3198 5.31 5.31 5500.6 5.3163 2020/07/22-22:15:00 5.3002 5.3002 5.3002 5.3002 1878 5.3002 2020/07/22-22:20:00 5.301 5.301 5.3003 5.3003 30085 5.3009 2020/07/22-22:25:00 5.3198 5.3198 5.3198 5.3198 0.2 5.3198 2020/07/22-22:30:00 5.3002 5.3002 5.3002 5.3002 13000 5.3002 2020/07/22-22:35:00 5.319 5.3198 5.319 5.3198 22577 5.3196 2020/07/22-22:40:00 5.3198 5.3198 5.3198 5.3198 11600 5.3198 2020/07/22-22:45:00 2020/07/22-22:50:00 5.3196 5.3196 5.3196 5.3196 5000 5.3196 2020/07/22-22:55:00 2020/07/22-23:00:00 5.3005 5.3005 5.3005 5.3005 126.2 5.3005 2020/07/22-23:05:00 5.3196 5.3196 5.3005 5.3005 1707.8 5.3005 2020/07/22-23:10:00 5.3195 5.3195 5.3195 5.3195 1 5.3195 2020/07/22-23:15:00 5.3005 5.3005 5.3005 5.3005 2000 5.3005 2020/07/22-23:20:00 5.3195 5.3195 5.3195 5.3195 380 5.3195 2020/07/22-23:25:00 2020/07/22-23:30:00 5.3007 5.3007 5.3004 5.3004 73083 5.3006 2020/07/22-23:35:00 5.3194 5.3194 5.3194 5.3194 1 5.3194 2020/07/22-23:40:00 2020/07/22-23:45:00 5.3005 5.3005 5.3003 5.3003 10000 5.3004 2020/07/22-23:50:00 2020/07/22-23:55:00 5.3195 5.3195 5.3195 5.3195 1 5.3195