version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 1800 timestamp open high low close volume vwap 2020/07/28-00:00:00 5.04 5.0594 5 5 2060654.5 5.0116 2020/07/28-00:30:00 5.0001 5.115 5 5.1099 723569.8 5.0774 2020/07/28-01:00:00 5.1099 5.11 5.05 5.0823 395051.6 5.0756 2020/07/28-01:30:00 5.0823 5.0823 5.0101 5.0102 404538.9 5.0509 2020/07/28-02:00:00 5.0102 5.17 5 5.0402 1166830.2 5.0391 2020/07/28-02:30:00 5.0703 5.102 5.0412 5.0802 1071002.6 5.0981 2020/07/28-03:00:00 5.1002 5.158 5.1002 5.1454 337938.1 5.13 2020/07/28-03:30:00 5.158 5.168 5.14 5.168 78655.7 5.147 2020/07/28-04:00:00 5.168 5.18 5.07 5.145 121798.6 5.1431 2020/07/28-04:30:00 5.1708 5.18 5.1 5.1456 198198.9 5.1018 2020/07/28-05:00:00 5.15 5.19 5.125 5.16 20177 5.1789 2020/07/28-05:30:00 5.16 5.207 5.16 5.1601 325778.6 5.1897 2020/07/28-06:00:00 5.1909 5.23 5.17 5.23 277114.3 5.2005 2020/07/28-06:30:00 5.23 5.235 5.185 5.185 626346.5 5.2187 2020/07/28-07:00:00 5.238 5.2645 5.19 5.23 735434.7 5.2169 2020/07/28-07:30:00 5.23 5.2689 5.22 5.245 380516.2 5.2544 2020/07/28-08:00:00 5.235 5.2813 5.2349 5.275 810221.9 5.2663 2020/07/28-08:30:00 5.275 5.28 5.23 5.23 296772.1 5.238 2020/07/28-09:00:00 5.2327 5.28 5.22 5.275 273846.8 5.269 2020/07/28-09:30:00 5.275 5.281 5.25 5.28 219621.1 5.2756 2020/07/28-10:00:00 5.28 5.3 5.2501 5.3 430842 5.2914 2020/07/28-10:30:00 5.3 5.321 5.3 5.31 724846.2 5.3054 2020/07/28-11:00:00 5.31 5.31 5.26 5.28 126198.8 5.2778 2020/07/28-11:30:00 5.28 5.31 5.2799 5.2863 139351 5.2902 2020/07/28-12:00:00 5.2988 5.2988 5.255 5.255 396256.6 5.2602 2020/07/28-12:30:00 5.256 5.272 5.217 5.2562 307142.8 5.2499 2020/07/28-13:00:00 5.26 5.26 5.25 5.25 34836.5 5.2511 2020/07/28-13:30:00 5.25 5.2699 5.2302 5.26 97932 5.2546 2020/07/28-14:00:00 5.2601 5.282 5.2601 5.2809 299820.2 5.2804 2020/07/28-14:30:00 5.27 5.3 5.2603 5.2603 392312.1 5.288 2020/07/28-15:00:00 5.2797 5.282 5.2503 5.2503 501553.2 5.2614 2020/07/28-15:30:00 5.2503 5.26 5.2302 5.25 125550.2 5.2393 2020/07/28-16:00:00 5.2501 5.255 5.2401 5.2401 160676 5.2416 2020/07/28-16:30:00 5.2401 5.2401 5.2305 5.2306 6812.9 5.2314 2020/07/28-17:00:00 5.26 5.2779 5.26 5.2699 61776.7 5.2629 2020/07/28-17:30:00 5.26 5.2647 5.2103 5.2103 195801.7 5.231 2020/07/28-18:00:00 5.2103 5.22 5.18 5.18 448635 5.1992 2020/07/28-18:30:00 5.19 5.2 5.1805 5.2 69721.1 5.1981 2020/07/28-19:00:00 5.1806 5.2 5.121 5.135 185387.8 5.1626 2020/07/28-19:30:00 5.1657 5.185 5.14 5.18 106783.4 5.1711 2020/07/28-20:00:00 5.18 5.1908 5.158 5.19 148860 5.1736 2020/07/28-20:30:00 5.19 5.195 5.17 5.17 295580.7 5.186 2020/07/28-21:00:00 5.1948 5.215 5.19 5.2001 269201.1 5.1968 2020/07/28-21:30:00 5.215 5.249 5.2 5.249 82568.1 5.2253 2020/07/28-22:00:00 5.249 5.249 5.2061 5.2361 73931.7 5.2149 2020/07/28-22:30:00 5.21 5.24 5.2002 5.23 238969.4 5.2253 2020/07/28-23:00:00 5.23 5.248 5.2101 5.2101 117381.7 5.2282 2020/07/28-23:30:00 5.23 5.24 5.2002 5.24 256577.7 5.2221