version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 300 timestamp open high low close volume vwap 2020/07/26-00:00:00 5.388 5.394 5.388 5.394 12900 5.3917 2020/07/26-00:05:00 5.3861 5.3861 5.385 5.385 70264.6 5.3859 2020/07/26-00:10:00 5.394 5.394 5.3801 5.3801 14922 5.3812 2020/07/26-00:15:00 5.38 5.38 5.38 5.38 2000 5.38 2020/07/26-00:20:00 5.385 5.385 5.38 5.38 3615 5.3836 2020/07/26-00:25:00 2020/07/26-00:30:00 5.394 5.394 5.394 5.394 1 5.394 2020/07/26-00:35:00 5.39 5.39 5.3801 5.3801 955.8 5.3802 2020/07/26-00:40:00 2020/07/26-00:45:00 5.3802 5.3802 5.3802 5.3802 13 5.3802 2020/07/26-00:50:00 5.3802 5.394 5.3802 5.3805 19988.1 5.3802 2020/07/26-00:55:00 5.394 5.394 5.394 5.394 2174 5.394 2020/07/26-01:00:00 2020/07/26-01:05:00 2020/07/26-01:10:00 5.3939 5.3939 5.3939 5.3939 3000 5.3939 2020/07/26-01:15:00 5.394 5.395 5.394 5.395 3005 5.3941 2020/07/26-01:20:00 5.395 5.413 5.395 5.413 75545.3 5.4066 2020/07/26-01:25:00 2020/07/26-01:30:00 2020/07/26-01:35:00 2020/07/26-01:40:00 2020/07/26-01:45:00 5.414 5.414 5.41 5.41 35409 5.4104 2020/07/26-01:50:00 5.41 5.41 5.41 5.41 62129.9 5.41 2020/07/26-01:55:00 5.41 5.41 5.41 5.41 3798.9 5.41 2020/07/26-02:00:00 5.41 5.41 5.41 5.41 20985.8 5.41 2020/07/26-02:05:00 5.41 5.42 5.41 5.417 51906.4 5.4168 2020/07/26-02:10:00 5.42 5.42 5.42 5.42 1 5.42 2020/07/26-02:15:00 2020/07/26-02:20:00 5.419 5.419 5.419 5.419 178 5.419 2020/07/26-02:25:00 5.4189 5.4189 5.387 5.388 70408.3 5.3913 2020/07/26-02:30:00 5.414 5.4186 5.3801 5.413 48781.2 5.3819 2020/07/26-02:35:00 5.411 5.411 5.3801 5.4097 72224.8 5.3801 2020/07/26-02:40:00 5.3803 5.41 5.3802 5.41 11542.3 5.381 2020/07/26-02:45:00 5.4 5.4 5.3806 5.3806 10020 5.3806 2020/07/26-02:50:00 5.3808 5.3808 5.3807 5.3808 40625.3 5.3807 2020/07/26-02:55:00 5.39 5.39 5.39 5.39 1 5.39 2020/07/26-03:00:00 5.3809 5.39 5.3809 5.39 1499.1 5.387 2020/07/26-03:05:00 5.39 5.39 5.3809 5.3854 680.3 5.3837 2020/07/26-03:10:00 5.3809 5.39 5.3809 5.39 21400 5.3857 2020/07/26-03:15:00 2020/07/26-03:20:00 2020/07/26-03:25:00 5.39 5.39 5.39 5.39 30.8 5.39 2020/07/26-03:30:00 2020/07/26-03:35:00 5.381 5.39 5.38 5.38 175606 5.3806 2020/07/26-03:40:00 5.39 5.39 5.38 5.38 46128 5.38 2020/07/26-03:45:00 2020/07/26-03:50:00 5.39 5.4 5.39 5.4 5991.3 5.3914 2020/07/26-03:55:00 5.38 5.38 5.38 5.38 0.1 5.38 2020/07/26-04:00:00 5.3935 5.4119 5.3935 5.4118 21000 5.4107 2020/07/26-04:05:00 5.3979 5.4117 5.3979 5.4117 8 5.3996 2020/07/26-04:10:00 5.4119 5.4119 5.4118 5.4118 200001 5.4118 2020/07/26-04:15:00 2020/07/26-04:20:00 5.384 5.384 5.384 5.384 486 5.384 2020/07/26-04:25:00 5.384 5.384 5.38 5.38 3665 5.3833 2020/07/26-04:30:00 5.38 5.38 5.38 5.38 14762 5.38 2020/07/26-04:35:00 2020/07/26-04:40:00 5.38 5.415 5.38 5.415 29696 5.3918 2020/07/26-04:45:00 2020/07/26-04:50:00 2020/07/26-04:55:00 5.4147 5.4244 5.4147 5.4244 44161 5.4196 2020/07/26-05:00:00 2020/07/26-05:05:00 5.4147 5.4147 5.4147 5.4147 191.8 5.4147 2020/07/26-05:10:00 5.4147 5.4147 5.4147 5.4147 80.5 5.4147 2020/07/26-05:15:00 5.41 5.41 5.38 5.38 8988 5.3803 2020/07/26-05:20:00 5.38 5.38 5.38 5.38 3051 5.38 2020/07/26-05:25:00 5.38 5.425 5.38 5.425 559.9 5.4173 2020/07/26-05:30:00 2020/07/26-05:35:00 5.395 5.395 5.377 5.377 8600 5.3798 2020/07/26-05:40:00 5.4069 5.425 5.4069 5.425 360.1 5.4193 2020/07/26-05:45:00 2020/07/26-05:50:00 5.4245 5.4245 5.4 5.4 2134 5.4003 2020/07/26-05:55:00 2020/07/26-06:00:00 5.4 5.4 5.4 5.4 10000 5.4 2020/07/26-06:05:00 5.4 5.4 5.399 5.4 38969.1 5.3998 2020/07/26-06:10:00 5.4 5.4 5.376 5.4 34246.2 5.3849 2020/07/26-06:15:00 5.4 5.4 5.4 5.4 3183 5.4 2020/07/26-06:20:00 2020/07/26-06:25:00 5.4 5.4 5.4 5.4 1954.8 5.4 2020/07/26-06:30:00 5.4 5.4 5.3999 5.3999 28496.2 5.3999 2020/07/26-06:35:00 2020/07/26-06:40:00 5.3801 5.3801 5.3761 5.3761 58400 5.3781 2020/07/26-06:45:00 5.381 5.381 5.3761 5.3761 213567.1 5.3769 2020/07/26-06:50:00 2020/07/26-06:55:00 5.3761 5.3761 5.3761 5.3761 52713 5.3761 2020/07/26-07:00:00 5.376 5.376 5.376 5.376 176000 5.376 2020/07/26-07:05:00 5.378 5.378 5.378 5.378 2999 5.378 2020/07/26-07:10:00 5.3998 5.3998 5.3998 5.3998 2518.7 5.3998 2020/07/26-07:15:00 2020/07/26-07:20:00 2020/07/26-07:25:00 5.3998 5.3998 5.3998 5.3998 19359 5.3998 2020/07/26-07:30:00 2020/07/26-07:35:00 2020/07/26-07:40:00 5.3997 5.3998 5.3997 5.3998 3368.4 5.3998 2020/07/26-07:45:00 2020/07/26-07:50:00 5.3997 5.3998 5.3997 5.3998 1000 5.3998 2020/07/26-07:55:00 5.3998 5.3998 5.3998 5.3998 18 5.3998 2020/07/26-08:00:00 5.3998 5.3998 5.378 5.3998 6008.1 5.3812 2020/07/26-08:05:00 5.3783 5.3783 5.3781 5.3781 20533 5.3781 2020/07/26-08:10:00 5.3997 5.4 5.3783 5.3783 33814.8 5.3977 2020/07/26-08:15:00 5.3783 5.3783 5.3783 5.3783 0.9 5.3783 2020/07/26-08:20:00 5.3995 5.3995 5.3995 5.3995 395 5.3995 2020/07/26-08:25:00 5.3786 5.3989 5.3785 5.3989 9846.1 5.3786 2020/07/26-08:30:00 2020/07/26-08:35:00 2020/07/26-08:40:00 5.39 5.39 5.39 5.39 0.1 5.39 2020/07/26-08:45:00 5.39 5.399 5.3785 5.399 58796.1 5.3788 2020/07/26-08:50:00 5.379 5.396 5.3785 5.396 16383 5.3786 2020/07/26-08:55:00 2020/07/26-09:00:00 5.3785 5.3785 5.3785 5.3785 13907.9 5.3785 2020/07/26-09:05:00 5.396 5.396 5.396 5.396 3436.1 5.396 2020/07/26-09:10:00 2020/07/26-09:15:00 2020/07/26-09:20:00 5.379 5.379 5.379 5.379 440 5.379 2020/07/26-09:25:00 5.3801 5.3801 5.3701 5.372 475085.1 5.3767 2020/07/26-09:30:00 5.3955 5.3955 5.372 5.372 68159.9 5.372 2020/07/26-09:35:00 5.3721 5.3721 5.372 5.3721 30000.1 5.372 2020/07/26-09:40:00 5.3721 5.3721 5.372 5.372 5041 5.372 2020/07/26-09:45:00 5.372 5.372 5.37 5.37 39021 5.3703 2020/07/26-09:50:00 5.3793 5.3793 5.37 5.37 5867 5.3714 2020/07/26-09:55:00 5.37 5.379 5.37 5.3701 78509.1 5.3701 2020/07/26-10:00:00 5.3701 5.38 5.3701 5.38 6710 5.378 2020/07/26-10:05:00 5.371 5.371 5.371 5.371 0.1 5.371 2020/07/26-10:10:00 5.371 5.371 5.37 5.37 50535 5.3701 2020/07/26-10:15:00 5.37 5.3895 5.37 5.3895 224588.1 5.37 2020/07/26-10:20:00 5.3701 5.3899 5.3701 5.3899 5860.1 5.3701 2020/07/26-10:25:00 2020/07/26-10:30:00 5.38 5.3899 5.371 5.3895 22147.2 5.3795 2020/07/26-10:35:00 5.381 5.39 5.381 5.39 37833.3 5.3885 2020/07/26-10:40:00 2020/07/26-10:45:00 5.381 5.381 5.381 5.381 1140 5.381 2020/07/26-10:50:00 5.389 5.389 5.389 5.389 0.1 5.389 2020/07/26-10:55:00 5.381 5.3889 5.381 5.381 30281.5 5.385 2020/07/26-11:00:00 2020/07/26-11:05:00 2020/07/26-11:10:00 5.3861 5.39 5.3861 5.39 268812 5.3872 2020/07/26-11:15:00 5.387 5.387 5.387 5.387 0.1 5.387 2020/07/26-11:20:00 5.387 5.39 5.387 5.39 211.2 5.39 2020/07/26-11:25:00 5.3871 5.3871 5.3871 5.3871 0.1 5.3871 2020/07/26-11:30:00 2020/07/26-11:35:00 2020/07/26-11:40:00 2020/07/26-11:45:00 2020/07/26-11:50:00 5.39 5.4 5.39 5.391 58741.5 5.3995 2020/07/26-11:55:00 5.4 5.4 5.4 5.4 168016 5.4 2020/07/26-12:00:00 5.4 5.42 5.4 5.4197 8376.2 5.4099 2020/07/26-12:05:00 5.4 5.4197 5.3895 5.3895 57586.5 5.3908 2020/07/26-12:10:00 5.389 5.41 5.386 5.41 10404.4 5.3872 2020/07/26-12:15:00 5.4099 5.4099 5.386 5.4 6555.3 5.4 2020/07/26-12:20:00 5.4099 5.4099 5.4 5.4 0.4 5.4069 2020/07/26-12:25:00 5.4098 5.4098 5.4 5.4 2684 5.4 2020/07/26-12:30:00 5.4098 5.4098 5.4098 5.4098 4032 5.4098 2020/07/26-12:35:00 5.4098 5.4098 5.4 5.4097 20880.1 5.4004 2020/07/26-12:40:00 5.4 5.4096 5.4 5.4096 0.2 5.4048 2020/07/26-12:45:00 5.4095 5.4095 5.4095 5.4095 0.1 5.4095 2020/07/26-12:50:00 5.4093 5.426 5.4093 5.4189 280599 5.4133 2020/07/26-12:55:00 5.418 5.45 5.418 5.45 170136.2 5.4437 2020/07/26-13:00:00 5.4329 5.45 5.422 5.449 185.6 5.4454 2020/07/26-13:05:00 5.43 5.445 5.4181 5.445 469686.2 5.4187 2020/07/26-13:10:00 5.4397 5.4397 5.4397 5.4397 2206.1 5.4397 2020/07/26-13:15:00 5.418 5.4389 5.4162 5.4389 3087.1 5.4166 2020/07/26-13:20:00 5.4379 5.4399 5.4162 5.4162 89780.2 5.4364 2020/07/26-13:25:00 5.43 5.43 5.43 5.43 14712.2 5.43 2020/07/26-13:30:00 5.4175 5.4299 5.41 5.4299 77308.4 5.4123 2020/07/26-13:35:00 5.4296 5.4296 5.4296 5.4296 1176 5.4296 2020/07/26-13:40:00 5.425 5.429 5.425 5.429 18657 5.4258 2020/07/26-13:45:00 5.4279 5.4279 5.4279 5.4279 58 5.4279 2020/07/26-13:50:00 2020/07/26-13:55:00 2020/07/26-14:00:00 5.416 5.416 5.416 5.416 2000 5.416 2020/07/26-14:05:00 5.416 5.416 5.415 5.415 29772 5.4159 2020/07/26-14:10:00 5.4099 5.4099 5.4051 5.4051 649 5.4058 2020/07/26-14:15:00 5.415 5.415 5.4 5.4 72194.9 5.4022 2020/07/26-14:20:00 5.4 5.4 5.4 5.4 1700 5.4 2020/07/26-14:25:00 5.41 5.41 5.41 5.41 1 5.41 2020/07/26-14:30:00 5.41 5.41 5.4 5.4 25493.3 5.41 2020/07/26-14:35:00 5.41 5.416 5.4 5.415 69860.3 5.4088 2020/07/26-14:40:00 2020/07/26-14:45:00 2020/07/26-14:50:00 2020/07/26-14:55:00 2020/07/26-15:00:00 2020/07/26-15:05:00 2020/07/26-15:10:00 5.402 5.425 5.3951 5.425 170428.1 5.409 2020/07/26-15:15:00 5.425 5.4296 5.396 5.396 67950 5.4082 2020/07/26-15:20:00 5.397 5.397 5.368 5.368 257562.3 5.3783 2020/07/26-15:25:00 5.368 5.3957 5.368 5.37 35518.9 5.3697 2020/07/26-15:30:00 5.371 5.4 5.371 5.3999 3509.3 5.3992 2020/07/26-15:35:00 5.4 5.4 5.3999 5.3999 50500 5.3999 2020/07/26-15:40:00 5.4 5.4 5.4 5.4 1.1 5.4 2020/07/26-15:45:00 5.3999 5.3999 5.3999 5.3999 800 5.3999 2020/07/26-15:50:00 5.395 5.395 5.395 5.395 20336 5.395 2020/07/26-15:55:00 2020/07/26-16:00:00 5.395 5.395 5.395 5.395 200 5.395 2020/07/26-16:05:00 5.3864 5.3864 5.3864 5.3864 75 5.3864 2020/07/26-16:10:00 5.395 5.395 5.395 5.395 11929 5.395 2020/07/26-16:15:00 5.3864 5.395 5.3703 5.395 137720 5.376 2020/07/26-16:20:00 5.395 5.395 5.395 5.395 7597.1 5.395 2020/07/26-16:25:00 5.3946 5.3946 5.3703 5.38 10289 5.3706 2020/07/26-16:30:00 5.395 5.395 5.38 5.38 4194.1 5.395 2020/07/26-16:35:00 5.394 5.395 5.394 5.395 35899.9 5.3945 2020/07/26-16:40:00 5.395 5.396 5.381 5.396 13406.1 5.383 2020/07/26-16:45:00 5.396 5.4 5.396 5.4 54754.9 5.3999 2020/07/26-16:50:00 5.4 5.4 5.381 5.381 167485.2 5.3865 2020/07/26-16:55:00 5.381 5.381 5.3705 5.381 252940.5 5.3788 2020/07/26-17:00:00 5.4 5.4 5.39 5.4 47778.5 5.3984 2020/07/26-17:05:00 5.399 5.4 5.399 5.3995 24599.6 5.3996 2020/07/26-17:10:00 5.4 5.4 5.4 5.4 62183.5 5.4 2020/07/26-17:15:00 5.4 5.419 5.4 5.41 57821 5.4137 2020/07/26-17:20:00 5.41 5.41 5.3993 5.3993 13204 5.4098 2020/07/26-17:25:00 5.4 5.419 5.4 5.419 78458 5.4178 2020/07/26-17:30:00 5.419 5.435 5.419 5.435 186676.7 5.4249 2020/07/26-17:35:00 5.4188 5.435 5.414 5.435 6045 5.4261 2020/07/26-17:40:00 5.4349 5.435 5.405 5.433 5706.3 5.4337 2020/07/26-17:45:00 5.4309 5.4349 5.403 5.4349 277929 5.4305 2020/07/26-17:50:00 5.407 5.4346 5.3706 5.3711 181727.1 5.3906 2020/07/26-17:55:00 5.3731 5.4 5.3731 5.3801 298783.7 5.3956 2020/07/26-18:00:00 5.381 5.3999 5.381 5.3999 40906.9 5.3999 2020/07/26-18:05:00 5.382 5.382 5.382 5.382 1890 5.382 2020/07/26-18:10:00 5.3999 5.4 5.3804 5.383 44428.1 5.3955 2020/07/26-18:15:00 5.3832 5.39 5.3805 5.385 100544 5.3827 2020/07/26-18:20:00 5.381 5.385 5.381 5.385 38884 5.3847 2020/07/26-18:25:00 5.381 5.4 5.381 5.4 1003 5.3812 2020/07/26-18:30:00 5.4 5.4 5.4 5.4 2955 5.4 2020/07/26-18:35:00 5.3813 5.3814 5.3813 5.3814 8870 5.3813 2020/07/26-18:40:00 5.3983 5.3983 5.3812 5.3981 72400 5.3874 2020/07/26-18:45:00 5.3821 5.3931 5.3821 5.385 22445.8 5.3824 2020/07/26-18:50:00 5.385 5.393 5.385 5.385 46766 5.385 2020/07/26-18:55:00 5.385 5.39 5.385 5.3851 10500 5.3877 2020/07/26-19:00:00 5.3851 5.4 5.385 5.3851 118452.2 5.3949 2020/07/26-19:05:00 5.3853 5.405 5.3851 5.3901 389425.8 5.387 2020/07/26-19:10:00 5.3901 5.41 5.3851 5.41 565102.4 5.3945 2020/07/26-19:15:00 5.41 5.41 5.3712 5.38 410518.4 5.3854 2020/07/26-19:20:00 5.38 5.38 5.375 5.38 61954.7 5.3772 2020/07/26-19:25:00 5.378 5.4 5.3706 5.375 660149.8 5.3849 2020/07/26-19:30:00 5.38 5.3919 5.343 5.343 555421.3 5.3602 2020/07/26-19:35:00 5.343 5.3693 5.343 5.35 176261.8 5.3468 2020/07/26-19:40:00 5.35 5.3693 5.35 5.36 73875.1 5.3539 2020/07/26-19:45:00 5.36 5.3701 5.36 5.37 361094 5.3662 2020/07/26-19:50:00 5.37 5.38 5.37 5.38 40517.5 5.3714 2020/07/26-19:55:00 5.37 5.37 5.3599 5.3599 68567.3 5.37 2020/07/26-20:00:00 5.3505 5.3599 5.32 5.321 448204.2 5.3369 2020/07/26-20:05:00 5.32 5.321 5.284 5.2842 586329.4 5.3027 2020/07/26-20:10:00 5.31 5.33 5.2951 5.3 153955.2 5.3158 2020/07/26-20:15:00 5.32 5.33 5.2 5.21 1609191.5 5.2727 2020/07/26-20:20:00 5.21 5.27 5.2001 5.22 238755.1 5.2055 2020/07/26-20:25:00 5.2101 5.2863 5.2101 5.2863 525179.2 5.2536 2020/07/26-20:30:00 5.2863 5.308 5.251 5.2899 113351.5 5.2843 2020/07/26-20:35:00 5.28 5.29 5.2602 5.29 219029 5.2779 2020/07/26-20:40:00 5.28 5.3 5.28 5.2995 280274.2 5.2902 2020/07/26-20:45:00 5.28 5.29 5.26 5.26 427662.2 5.2757 2020/07/26-20:50:00 5.26 5.289 5.241 5.27 198412.9 5.2522 2020/07/26-20:55:00 5.27 5.27 5.2425 5.2425 234603 5.2466 2020/07/26-21:00:00 5.2425 5.27 5.242 5.268 273825.1 5.2475 2020/07/26-21:05:00 5.2685 5.2685 5.242 5.268 106646.9 5.2679 2020/07/26-21:10:00 5.269 5.27 5.25 5.2575 169169.3 5.2558 2020/07/26-21:15:00 5.26 5.26 5.21 5.21 186256.8 5.235 2020/07/26-21:20:00 5.224 5.23 5.215 5.221 363108.1 5.2169 2020/07/26-21:25:00 5.23 5.25 5.225 5.2251 252476 5.2323 2020/07/26-21:30:00 5.2428 5.243 5.226 5.226 111518.8 5.2262 2020/07/26-21:35:00 5.2261 5.242 5.2261 5.2261 19718.3 5.2263 2020/07/26-21:40:00 5.242 5.242 5.22 5.2298 177493.3 5.2282 2020/07/26-21:45:00 5.24 5.243 5.24 5.24 30831.1 5.2419 2020/07/26-21:50:00 5.2218 5.243 5.2217 5.243 194022 5.2372 2020/07/26-21:55:00 5.2217 5.2311 5.2001 5.21 252390.2 5.2059 2020/07/26-22:00:00 5.215 5.215 5.2012 5.2012 42314 5.2016 2020/07/26-22:05:00 5.202 5.249 5.2012 5.249 112850 5.2048 2020/07/26-22:10:00 5.2299 5.249 5.2299 5.2302 93715.1 5.2334 2020/07/26-22:15:00 5.249 5.249 5.2302 5.2484 5991.6 5.2367 2020/07/26-22:20:00 5.241 5.25 5.241 5.25 147329.7 5.241 2020/07/26-22:25:00 5.25 5.2511 5.226 5.2511 70997.1 5.2394 2020/07/26-22:30:00 5.25 5.261 5.25 5.26 139921.4 5.2529 2020/07/26-22:35:00 5.26 5.2662 5.26 5.2662 89982.4 5.26 2020/07/26-22:40:00 5.2662 5.2789 5.26 5.275 134679.2 5.265 2020/07/26-22:45:00 5.27 5.27 5.24 5.24 53644.8 5.2422 2020/07/26-22:50:00 5.24 5.26 5.24 5.26 55554.3 5.249 2020/07/26-22:55:00 5.2598 5.2598 5.25 5.255 36294.9 5.2543 2020/07/26-23:00:00 5.255 5.2597 5.255 5.2597 27028.3 5.2563 2020/07/26-23:05:00 5.2597 5.2659 5.2402 5.26 69675.7 5.2601 2020/07/26-23:10:00 5.26 5.26 5.2403 5.26 6000.1 5.2567 2020/07/26-23:15:00 5.26 5.26 5.253 5.253 2750.4 5.2597 2020/07/26-23:20:00 5.253 5.269 5.253 5.2689 46407.3 5.2678 2020/07/26-23:25:00 5.2689 5.269 5.2689 5.269 12491.5 5.2689 2020/07/26-23:30:00 5.269 5.269 5.2688 5.269 1406.3 5.269 2020/07/26-23:35:00 5.269 5.276 5.269 5.276 14247.5 5.2736 2020/07/26-23:40:00 5.276 5.2799 5.276 5.2799 4814.9 5.276 2020/07/26-23:45:00 5.284 5.299 5.2711 5.299 21941.6 5.2979 2020/07/26-23:50:00 5.2711 5.299 5.2711 5.299 5276.4 5.299 2020/07/26-23:55:00 5.29 5.299 5.2711 5.299 10001 5.2733