version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 300 timestamp open high low close volume vwap 2020/07/30-00:00:00 5.388 5.3899 5.38 5.3853 80543.1 5.3806 2020/07/30-00:05:00 5.3835 5.3899 5.3835 5.3899 3501 5.3899 2020/07/30-00:10:00 2020/07/30-00:15:00 5.3801 5.3801 5.3801 5.3801 2458 5.3801 2020/07/30-00:20:00 5.3899 5.3899 5.3898 5.3898 17249.4 5.3899 2020/07/30-00:25:00 5.389 5.389 5.389 5.389 2807 5.389 2020/07/30-00:30:00 5.389 5.39 5.389 5.39 40110 5.3897 2020/07/30-00:35:00 5.39 5.3979 5.39 5.3979 22918 5.3964 2020/07/30-00:40:00 5.39 5.39 5.3806 5.3806 3517 5.386 2020/07/30-00:45:00 5.398 5.4059 5.398 5.4059 96617 5.3992 2020/07/30-00:50:00 5.4 5.4 5.4 5.4 203 5.4 2020/07/30-00:55:00 5.385 5.385 5.385 5.385 933 5.385 2020/07/30-01:00:00 5.4 5.4 5.4 5.4 409 5.4 2020/07/30-01:05:00 5.4 5.4 5.4 5.4 976 5.4 2020/07/30-01:10:00 5.4059 5.41 5.4059 5.41 28291.3 5.4094 2020/07/30-01:15:00 5.411 5.415 5.411 5.415 23687 5.4148 2020/07/30-01:20:00 5.415 5.415 5.415 5.415 798.5 5.415 2020/07/30-01:25:00 5.4149 5.4149 5.4149 5.4149 60.2 5.4149 2020/07/30-01:30:00 5.4149 5.415 5.4 5.4 129765 5.4013 2020/07/30-01:35:00 5.4 5.4 5.4 5.4 18 5.4 2020/07/30-01:40:00 5.4 5.4 5.3907 5.3907 2850.1 5.4 2020/07/30-01:45:00 2020/07/30-01:50:00 5.4 5.4 5.4 5.4 1 5.4 2020/07/30-01:55:00 5.4 5.4 5.4 5.4 44166 5.4 2020/07/30-02:00:00 5.4 5.4 5.4 5.4 34514.9 5.4 2020/07/30-02:05:00 2020/07/30-02:10:00 5.4 5.4147 5.4 5.4147 1 5.4132 2020/07/30-02:15:00 5.4148 5.4148 5.4148 5.4148 131237 5.4148 2020/07/30-02:20:00 2020/07/30-02:25:00 2020/07/30-02:30:00 2020/07/30-02:35:00 2020/07/30-02:40:00 2020/07/30-02:45:00 2020/07/30-02:50:00 2020/07/30-02:55:00 5.41 5.41 5.41 5.41 325.9 5.41 2020/07/30-03:00:00 2020/07/30-03:05:00 2020/07/30-03:10:00 2020/07/30-03:15:00 2020/07/30-03:20:00 2020/07/30-03:25:00 5.388 5.388 5.388 5.388 300 5.388 2020/07/30-03:30:00 2020/07/30-03:35:00 2020/07/30-03:40:00 2020/07/30-03:45:00 2020/07/30-03:50:00 2020/07/30-03:55:00 2020/07/30-04:00:00 5.388 5.388 5.38 5.3869 34437.1 5.3803 2020/07/30-04:05:00 2020/07/30-04:10:00 2020/07/30-04:15:00 5.387 5.387 5.387 5.387 7 5.387 2020/07/30-04:20:00 5.387 5.387 5.387 5.387 7 5.387 2020/07/30-04:25:00 2020/07/30-04:30:00 2020/07/30-04:35:00 2020/07/30-04:40:00 2020/07/30-04:45:00 2020/07/30-04:50:00 5.387 5.387 5.387 5.387 30.9 5.387 2020/07/30-04:55:00 2020/07/30-05:00:00 2020/07/30-05:05:00 5.387 5.387 5.387 5.387 30 5.387 2020/07/30-05:10:00 5.387 5.387 5.387 5.387 40 5.387 2020/07/30-05:15:00 5.387 5.387 5.387 5.387 1985 5.387 2020/07/30-05:20:00 2020/07/30-05:25:00 2020/07/30-05:30:00 5.387 5.3989 5.387 5.3989 619 5.3989 2020/07/30-05:35:00 2020/07/30-05:40:00 2020/07/30-05:45:00 5.389 5.389 5.37 5.37 135966.9 5.3783 2020/07/30-05:50:00 5.39 5.39 5.39 5.39 878 5.39 2020/07/30-05:55:00 5.39 5.39 5.39 5.39 133 5.39 2020/07/30-06:00:00 5.39 5.39 5.39 5.39 5 5.39 2020/07/30-06:05:00 5.39 5.39 5.39 5.39 167 5.39 2020/07/30-06:10:00 5.39 5.39 5.39 5.39 3700 5.39 2020/07/30-06:15:00 5.39 5.39 5.39 5.39 500 5.39 2020/07/30-06:20:00 5.37 5.3999 5.35 5.3999 442340.4 5.3761 2020/07/30-06:25:00 2020/07/30-06:30:00 2020/07/30-06:35:00 2020/07/30-06:40:00 5.3975 5.3975 5.3975 5.3975 2083 5.3975 2020/07/30-06:45:00 5.3975 5.3975 5.3975 5.3975 8579 5.3975 2020/07/30-06:50:00 2020/07/30-06:55:00 5.3965 5.3998 5.3593 5.3966 61230.2 5.3951 2020/07/30-07:00:00 2020/07/30-07:05:00 5.395 5.395 5.365 5.39 10318.5 5.3918 2020/07/30-07:10:00 5.39 5.3917 5.39 5.3917 301.1 5.39 2020/07/30-07:15:00 5.3919 5.3938 5.3503 5.3504 148487.5 5.3563 2020/07/30-07:20:00 5.3818 5.3818 5.3818 5.3818 0.1 5.3818 2020/07/30-07:25:00 2020/07/30-07:30:00 5.3818 5.3899 5.3818 5.3899 50 5.3854 2020/07/30-07:35:00 5.39 5.39 5.39 5.39 5020.1 5.39 2020/07/30-07:40:00 5.39 5.395 5.39 5.3947 142206.3 5.3941 2020/07/30-07:45:00 5.3949 5.395 5.394 5.394 35.7 5.3947 2020/07/30-07:50:00 2020/07/30-07:55:00 5.394 5.395 5.394 5.395 14092 5.3943 2020/07/30-08:00:00 5.395 5.395 5.393 5.393 139.7 5.3935 2020/07/30-08:05:00 5.3818 5.393 5.3818 5.393 906 5.3881 2020/07/30-08:10:00 5.393 5.393 5.393 5.393 10092.5 5.393 2020/07/30-08:15:00 2020/07/30-08:20:00 5.3818 5.39 5.3818 5.39 983.1 5.3864 2020/07/30-08:25:00 5.39 5.39 5.39 5.39 3493 5.39 2020/07/30-08:30:00 5.39 5.3995 5.39 5.3995 94860 5.3974 2020/07/30-08:35:00 5.3899 5.3995 5.3652 5.3652 112362.3 5.3657 2020/07/30-08:40:00 5.3969 5.3992 5.3969 5.3992 5005 5.3992 2020/07/30-08:45:00 5.3991 5.3991 5.3991 5.3991 6 5.3991 2020/07/30-08:50:00 2020/07/30-08:55:00 2020/07/30-09:00:00 5.3701 5.3966 5.3662 5.3662 238079 5.3674 2020/07/30-09:05:00 5.3662 5.3694 5.349 5.3694 227216 5.3538 2020/07/30-09:10:00 5.35 5.35 5.346 5.346 144650.5 5.3494 2020/07/30-09:15:00 2020/07/30-09:20:00 5.368 5.368 5.368 5.368 500 5.368 2020/07/30-09:25:00 2020/07/30-09:30:00 5.35 5.3695 5.345 5.3695 124441.1 5.3644 2020/07/30-09:35:00 2020/07/30-09:40:00 5.348 5.365 5.348 5.365 59946 5.3537 2020/07/30-09:45:00 5.369 5.37 5.369 5.37 253468 5.3699 2020/07/30-09:50:00 5.368 5.37 5.368 5.37 98053 5.37 2020/07/30-09:55:00 5.37 5.37 5.37 5.37 295967 5.37 2020/07/30-10:00:00 5.37 5.37 5.37 5.37 27477.2 5.37 2020/07/30-10:05:00 5.3691 5.37 5.369 5.37 77055.6 5.3691 2020/07/30-10:10:00 5.368 5.37 5.3519 5.37 22063.1 5.3609 2020/07/30-10:15:00 5.37 5.37 5.37 5.37 25226.3 5.37 2020/07/30-10:20:00 5.37 5.37 5.3501 5.37 7025.4 5.3528 2020/07/30-10:25:00 5.37 5.37 5.37 5.37 16260.3 5.37 2020/07/30-10:30:00 5.3718 5.375 5.37 5.37 15131.1 5.3714 2020/07/30-10:35:00 5.37 5.38 5.37 5.3701 11836.1 5.3785 2020/07/30-10:40:00 2020/07/30-10:45:00 5.38 5.38 5.38 5.38 9395.4 5.38 2020/07/30-10:50:00 5.38 5.38 5.38 5.38 20.6 5.38 2020/07/30-10:55:00 5.3818 5.391 5.3818 5.391 83924 5.3906 2020/07/30-11:00:00 5.391 5.3919 5.39 5.3919 43164.1 5.3913 2020/07/30-11:05:00 2020/07/30-11:10:00 5.395 5.395 5.395 5.395 14755.3 5.395 2020/07/30-11:15:00 5.3949 5.3955 5.3949 5.3955 50000 5.3953 2020/07/30-11:20:00 5.395 5.4 5.391 5.391 135584.1 5.3986 2020/07/30-11:25:00 5.3999 5.3999 5.3999 5.3999 2001 5.3999 2020/07/30-11:30:00 5.3999 5.4038 5.3999 5.4038 91704 5.4018 2020/07/30-11:35:00 5.403 5.4038 5.3909 5.3909 20201.7 5.4015 2020/07/30-11:40:00 2020/07/30-11:45:00 5.3899 5.39 5.3899 5.39 10000 5.39 2020/07/30-11:50:00 5.3851 5.3851 5.38 5.38 3607.2 5.3841 2020/07/30-11:55:00 5.381 5.381 5.3711 5.3711 52283 5.3799 2020/07/30-12:00:00 5.37 5.37 5.37 5.37 74342.1 5.37 2020/07/30-12:05:00 5.365 5.365 5.3601 5.3601 56600 5.3602 2020/07/30-12:10:00 5.3603 5.3899 5.3603 5.3899 21294.1 5.364 2020/07/30-12:15:00 5.3601 5.3601 5.3601 5.3601 2816 5.3601 2020/07/30-12:20:00 5.3694 5.3694 5.3601 5.3601 21530 5.3645 2020/07/30-12:25:00 5.3601 5.3601 5.3601 5.3601 10 5.3601 2020/07/30-12:30:00 5.3693 5.3693 5.3669 5.3669 16 5.3678 2020/07/30-12:35:00 5.3669 5.389 5.3635 5.388 5942.4 5.3809 2020/07/30-12:40:00 5.388 5.388 5.37 5.37 5014 5.3701 2020/07/30-12:45:00 5.388 5.39 5.388 5.39 26490 5.3889 2020/07/30-12:50:00 5.39 5.39 5.3899 5.39 11614 5.39 2020/07/30-12:55:00 5.3801 5.3901 5.3801 5.3901 23000 5.3866 2020/07/30-13:00:00 5.3801 5.3801 5.3702 5.3702 20645.7 5.3801 2020/07/30-13:05:00 5.38 5.38 5.3701 5.3701 10718.1 5.3702 2020/07/30-13:10:00 5.387 5.387 5.387 5.387 9 5.387 2020/07/30-13:15:00 5.387 5.3899 5.387 5.3899 18558 5.3898 2020/07/30-13:20:00 5.3898 5.39 5.3898 5.39 60.6 5.3898 2020/07/30-13:25:00 5.39 5.3908 5.39 5.3908 13819 5.3907 2020/07/30-13:30:00 2020/07/30-13:35:00 5.3907 5.3907 5.3907 5.3907 1000 5.3907 2020/07/30-13:40:00 5.3909 5.4 5.3909 5.3999 122951.9 5.3991 2020/07/30-13:45:00 5.3999 5.407 5.3999 5.404 101671.1 5.4038 2020/07/30-13:50:00 5.406 5.415 5.404 5.415 145710.8 5.4111 2020/07/30-13:55:00 5.38 5.3919 5.3631 5.3919 101586.9 5.3663 2020/07/30-14:00:00 5.3919 5.3994 5.3919 5.3994 32031.6 5.3994 2020/07/30-14:05:00 5.3994 5.3995 5.3919 5.3995 932 5.3995 2020/07/30-14:10:00 5.395 5.408 5.395 5.4049 13497.4 5.4043 2020/07/30-14:15:00 5.405 5.408 5.3995 5.3995 69736 5.4011 2020/07/30-14:20:00 5.408 5.408 5.408 5.408 14843.9 5.408 2020/07/30-14:25:00 5.3926 5.4079 5.3926 5.4079 55876.4 5.3963 2020/07/30-14:30:00 5.3937 5.4092 5.3934 5.4079 23373.4 5.4028 2020/07/30-14:35:00 5.4 5.4093 5.3937 5.3937 66980 5.3978 2020/07/30-14:40:00 5.4 5.4 5.3937 5.3937 31 5.3998 2020/07/30-14:45:00 5.3937 5.4 5.3927 5.4 249193.2 5.3981 2020/07/30-14:50:00 5.4 5.4 5.39 5.39 96713.8 5.3926 2020/07/30-14:55:00 5.3903 5.3903 5.3903 5.3903 4420 5.3903 2020/07/30-15:00:00 5.4 5.4 5.4 5.4 2015 5.4 2020/07/30-15:05:00 5.4 5.4 5.4 5.4 27799 5.4 2020/07/30-15:10:00 5.4 5.41 5.4 5.41 15695 5.4036 2020/07/30-15:15:00 5.41 5.41 5.4096 5.4099 198672.3 5.41 2020/07/30-15:20:00 5.4098 5.4099 5.4097 5.4097 57557 5.4098 2020/07/30-15:25:00 5.4097 5.4097 5.4097 5.4097 40 5.4097 2020/07/30-15:30:00 5.4097 5.4097 5.4 5.4081 1458 5.4026 2020/07/30-15:35:00 2020/07/30-15:40:00 2020/07/30-15:45:00 5.4 5.4 5.4 5.4 14725 5.4 2020/07/30-15:50:00 5.408 5.408 5.4001 5.4001 19 5.408 2020/07/30-15:55:00 5.4001 5.4001 5.4 5.4 936 5.4001 2020/07/30-16:00:00 5.405 5.4079 5.405 5.4079 4368 5.4076 2020/07/30-16:05:00 5.408 5.4096 5.408 5.4096 3141.9 5.4088 2020/07/30-16:10:00 5.4096 5.4096 5.4 5.4 10.7 5.409 2020/07/30-16:15:00 5.4096 5.4096 5.4096 5.4096 1 5.4096 2020/07/30-16:20:00 5.4 5.4 5.4 5.4 5314 5.4 2020/07/30-16:25:00 5.4045 5.4089 5.4045 5.4089 16676 5.4089 2020/07/30-16:30:00 5.409 5.4096 5.3903 5.3903 124176.5 5.4004 2020/07/30-16:35:00 5.4049 5.4049 5.39 5.4049 57868 5.3908 2020/07/30-16:40:00 5.4049 5.4049 5.4049 5.4049 14 5.4049 2020/07/30-16:45:00 5.39 5.39 5.3891 5.3891 22804.5 5.39 2020/07/30-16:50:00 5.39 5.39 5.39 5.39 28 5.39 2020/07/30-16:55:00 5.39 5.39 5.39 5.39 3143 5.39 2020/07/30-17:00:00 5.383 5.383 5.3802 5.3802 1151.5 5.3803 2020/07/30-17:05:00 5.3802 5.3999 5.37 5.3999 171515.4 5.3709 2020/07/30-17:10:00 5.3999 5.4 5.37 5.4 39986.9 5.37 2020/07/30-17:15:00 5.3999 5.3999 5.3983 5.3999 38292.5 5.3999 2020/07/30-17:20:00 2020/07/30-17:25:00 5.4 5.4 5.4 5.4 9387 5.4 2020/07/30-17:30:00 2020/07/30-17:35:00 5.3995 5.3999 5.3995 5.3999 100037.5 5.3998 2020/07/30-17:40:00 5.3999 5.3999 5.3999 5.3999 61467 5.3999 2020/07/30-17:45:00 5.4 5.4 5.4 5.4 64782 5.4 2020/07/30-17:50:00 5.4 5.4019 5.4 5.4019 62492 5.4004 2020/07/30-17:55:00 5.4019 5.4069 5.4019 5.4069 30430.1 5.405 2020/07/30-18:00:00 5.4069 5.4099 5.3901 5.4 23687.1 5.4075 2020/07/30-18:05:00 5.4 5.4 5.39 5.4 22127.9 5.4 2020/07/30-18:10:00 5.4 5.4 5.398 5.3983 11300 5.3982 2020/07/30-18:15:00 5.3999 5.4 5.362 5.362 144003.9 5.3748 2020/07/30-18:20:00 5.3919 5.3919 5.3919 5.3919 6 5.3919 2020/07/30-18:25:00 5.3919 5.3982 5.3919 5.3982 17223 5.3982 2020/07/30-18:30:00 5.3982 5.3982 5.398 5.398 20042 5.3982 2020/07/30-18:35:00 5.398 5.398 5.398 5.398 92634 5.398 2020/07/30-18:40:00 5.398 5.398 5.398 5.398 5000 5.398 2020/07/30-18:45:00 5.3971 5.3971 5.3971 5.3971 9.8 5.3971 2020/07/30-18:50:00 5.398 5.398 5.398 5.398 140.6 5.398 2020/07/30-18:55:00 5.397 5.397 5.37 5.3969 178995 5.3701 2020/07/30-19:00:00 2020/07/30-19:05:00 5.3929 5.3929 5.37 5.37 28938 5.37 2020/07/30-19:10:00 5.3837 5.3838 5.3837 5.3838 36 5.3838 2020/07/30-19:15:00 5.3838 5.3838 5.3838 5.3838 20 5.3838 2020/07/30-19:20:00 5.3838 5.3838 5.3838 5.3838 40 5.3838 2020/07/30-19:25:00 5.3873 5.3873 5.3873 5.3873 0.4 5.3873 2020/07/30-19:30:00 5.3837 5.3837 5.3837 5.3837 39664 5.3837 2020/07/30-19:35:00 5.3837 5.385 5.37 5.37 21320.4 5.3774 2020/07/30-19:40:00 5.37 5.3836 5.37 5.3813 8534.7 5.375 2020/07/30-19:45:00 5.3701 5.3805 5.3631 5.3805 112056.3 5.3668 2020/07/30-19:50:00 5.3804 5.3804 5.3804 5.3804 40 5.3804 2020/07/30-19:55:00 5.37 5.37 5.362 5.362 35879 5.3626 2020/07/30-20:00:00 5.38 5.38 5.359 5.3799 30751.2 5.3602 2020/07/30-20:05:00 5.38 5.3804 5.38 5.3804 6836 5.3803 2020/07/30-20:10:00 5.38 5.38 5.362 5.363 1742 5.3632 2020/07/30-20:15:00 5.386 5.386 5.386 5.386 0.1 5.386 2020/07/30-20:20:00 5.385 5.3859 5.371 5.371 23567 5.3827 2020/07/30-20:25:00 5.3859 5.39 5.37 5.3799 174832 5.387 2020/07/30-20:30:00 5.3799 5.39 5.3799 5.389 16830 5.3891 2020/07/30-20:35:00 2020/07/30-20:40:00 5.3701 5.38 5.3689 5.38 21022 5.3693 2020/07/30-20:45:00 5.3799 5.38 5.3799 5.38 11855 5.3799 2020/07/30-20:50:00 5.3889 5.3889 5.3889 5.3889 4000 5.3889 2020/07/30-20:55:00 5.38 5.38 5.3751 5.3751 543 5.3761 2020/07/30-21:00:00 5.3889 5.3889 5.3889 5.3889 11133 5.3889 2020/07/30-21:05:00 5.3889 5.3889 5.3751 5.3751 42 5.3889 2020/07/30-21:10:00 5.3889 5.3889 5.3751 5.3751 16777 5.3758 2020/07/30-21:15:00 2020/07/30-21:20:00 5.3889 5.39 5.3889 5.39 57928.2 5.3897 2020/07/30-21:25:00 5.38 5.38 5.38 5.38 80015 5.38 2020/07/30-21:30:00 5.383 5.383 5.3801 5.3801 27000 5.3805 2020/07/30-21:35:00 5.3801 5.3802 5.3801 5.3802 6254 5.3801 2020/07/30-21:40:00 5.3801 5.39 5.3801 5.39 29474.5 5.3818 2020/07/30-21:45:00 2020/07/30-21:50:00 5.39 5.391 5.39 5.391 64263.9 5.3907 2020/07/30-21:55:00 5.391 5.391 5.3803 5.3803 101141.9 5.3895 2020/07/30-22:00:00 5.3803 5.3909 5.3789 5.3909 123917.5 5.3799 2020/07/30-22:05:00 5.3788 5.38 5.372 5.38 51745.5 5.3745 2020/07/30-22:10:00 5.38 5.38 5.372 5.372 45396 5.3729 2020/07/30-22:15:00 5.38 5.39 5.37 5.37 165712.2 5.3747 2020/07/30-22:20:00 5.38 5.38 5.38 5.38 7 5.38 2020/07/30-22:25:00 5.38 5.3899 5.38 5.3899 36740 5.3896 2020/07/30-22:30:00 5.3898 5.3898 5.3898 5.3898 211 5.3898 2020/07/30-22:35:00 5.3898 5.3899 5.3898 5.3899 50100 5.3898 2020/07/30-22:40:00 5.39 5.39 5.39 5.39 9099.6 5.39 2020/07/30-22:45:00 5.39 5.39 5.39 5.39 1780.6 5.39 2020/07/30-22:50:00 5.39 5.39 5.38 5.39 18763.7 5.39 2020/07/30-22:55:00 5.39 5.39 5.39 5.39 1035 5.39 2020/07/30-23:00:00 5.38 5.38 5.38 5.38 9664 5.38 2020/07/30-23:05:00 2020/07/30-23:10:00 5.381 5.381 5.38 5.38 51623.9 5.38 2020/07/30-23:15:00 2020/07/30-23:20:00 5.38 5.38 5.37 5.37 166456.3 5.3787 2020/07/30-23:25:00 5.3798 5.3798 5.3798 5.3798 945 5.3798 2020/07/30-23:30:00 5.37 5.37 5.3591 5.3591 427528.7 5.3683 2020/07/30-23:35:00 5.3591 5.3796 5.3591 5.3796 95866.9 5.3606 2020/07/30-23:40:00 5.3796 5.3796 5.36 5.36 68819 5.377 2020/07/30-23:45:00 5.36 5.379 5.36 5.36 19922 5.3601 2020/07/30-23:50:00 5.361 5.361 5.36 5.36 22204 5.36 2020/07/30-23:55:00 5.36 5.36 5.359 5.359 150547.5 5.3591