version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 180 timestamp open high low close volume vwap 2018/09/16-00:00:00 107.6 107.6 107.6 107.6 23 107.6 2018/09/16-00:03:00 2018/09/16-00:06:00 107.6 107.6 107.6 107.6 629 107.6 2018/09/16-00:09:00 107.5 107.6 107.5 107.6 463 107.5 2018/09/16-00:12:00 2018/09/16-00:15:00 2018/09/16-00:18:00 2018/09/16-00:21:00 107.6 107.6 107.6 107.6 11 107.6 2018/09/16-00:24:00 2018/09/16-00:27:00 107.6 107.6 107.6 107.6 156 107.6 2018/09/16-00:30:00 2018/09/16-00:33:00 2018/09/16-00:36:00 2018/09/16-00:39:00 2018/09/16-00:42:00 107.6 107.6 107.6 107.6 344 107.6 2018/09/16-00:45:00 107.5 107.5 107.5 107.5 85 107.5 2018/09/16-00:48:00 2018/09/16-00:51:00 2018/09/16-00:54:00 2018/09/16-00:57:00 107.6 107.7 107.6 107.7 244 107.6 2018/09/16-01:00:00 2018/09/16-01:03:00 2018/09/16-01:06:00 2018/09/16-01:09:00 2018/09/16-01:12:00 2018/09/16-01:15:00 2018/09/16-01:18:00 2018/09/16-01:21:00 2018/09/16-01:24:00 2018/09/16-01:27:00 2018/09/16-01:30:00 2018/09/16-01:33:00 2018/09/16-01:36:00 2018/09/16-01:39:00 107.7 107.7 107.7 107.7 12 107.7 2018/09/16-01:42:00 2018/09/16-01:45:00 2018/09/16-01:48:00 2018/09/16-01:51:00 107.7 107.7 107.7 107.7 100 107.7 2018/09/16-01:54:00 2018/09/16-01:57:00 2018/09/16-02:00:00 2018/09/16-02:03:00 2018/09/16-02:06:00 2018/09/16-02:09:00 2018/09/16-02:12:00 2018/09/16-02:15:00 107.7 107.7 107.7 107.7 3 107.7 2018/09/16-02:18:00 2018/09/16-02:21:00 2018/09/16-02:24:00 2018/09/16-02:27:00 2018/09/16-02:30:00 2018/09/16-02:33:00 2018/09/16-02:36:00 2018/09/16-02:39:00 2018/09/16-02:42:00 2018/09/16-02:45:00 2018/09/16-02:48:00 2018/09/16-02:51:00 2018/09/16-02:54:00 2018/09/16-02:57:00 2018/09/16-03:00:00 2018/09/16-03:03:00 2018/09/16-03:06:00 2018/09/16-03:09:00 2018/09/16-03:12:00 2018/09/16-03:15:00 2018/09/16-03:18:00 2018/09/16-03:21:00 107.6 107.6 107.5 107.5 734 107.5 2018/09/16-03:24:00 107.5 107.5 107.5 107.5 23 107.5 2018/09/16-03:27:00 2018/09/16-03:30:00 2018/09/16-03:33:00 2018/09/16-03:36:00 2018/09/16-03:39:00 2018/09/16-03:42:00 2018/09/16-03:45:00 2018/09/16-03:48:00 2018/09/16-03:51:00 2018/09/16-03:54:00 107.5 107.5 107.4 107.4 220 107.5 2018/09/16-03:57:00 2018/09/16-04:00:00 2018/09/16-04:03:00 2018/09/16-04:06:00 2018/09/16-04:09:00 107.5 108.1 107.5 108.1 1463 108 2018/09/16-04:12:00 2018/09/16-04:15:00 2018/09/16-04:18:00 108.2 108.5 108.2 108.5 1573 108.5 2018/09/16-04:21:00 108.6 108.6 108.6 108.6 1 108.6 2018/09/16-04:24:00 2018/09/16-04:27:00 2018/09/16-04:30:00 2018/09/16-04:33:00 2018/09/16-04:36:00 108.6 108.6 108.6 108.6 2001 108.6 2018/09/16-04:39:00 2018/09/16-04:42:00 2018/09/16-04:45:00 2018/09/16-04:48:00 2018/09/16-04:51:00 107.6 107.6 107.5 107.5 14 107.5 2018/09/16-04:54:00 2018/09/16-04:57:00 2018/09/16-05:00:00 108.5 108.6 108.5 108.6 94 108.5 2018/09/16-05:03:00 2018/09/16-05:06:00 108 108 107.6 107.6 35 107.9 2018/09/16-05:09:00 2018/09/16-05:12:00 2018/09/16-05:15:00 2018/09/16-05:18:00 107.7 107.7 107.4 107.4 500 107.5 2018/09/16-05:21:00 2018/09/16-05:24:00 2018/09/16-05:27:00 2018/09/16-05:30:00 2018/09/16-05:33:00 2018/09/16-05:36:00 2018/09/16-05:39:00 2018/09/16-05:42:00 2018/09/16-05:45:00 2018/09/16-05:48:00 2018/09/16-05:51:00 2018/09/16-05:54:00 108 108 108 108 25 108 2018/09/16-05:57:00 2018/09/16-06:00:00 108 108 108 108 23 108 2018/09/16-06:03:00 2018/09/16-06:06:00 108 108 108 108 6 108 2018/09/16-06:09:00 2018/09/16-06:12:00 108.7 108.7 108 108 307 108.1 2018/09/16-06:15:00 108 108 108 108 36 108 2018/09/16-06:18:00 2018/09/16-06:21:00 2018/09/16-06:24:00 107.7 107.7 107.5 107.5 48 107.5 2018/09/16-06:27:00 2018/09/16-06:30:00 2018/09/16-06:33:00 2018/09/16-06:36:00 2018/09/16-06:39:00 107.6 108.5 107.6 108.5 8 108.3 2018/09/16-06:42:00 2018/09/16-06:45:00 2018/09/16-06:48:00 2018/09/16-06:51:00 108.5 108.5 108.5 108.5 123 108.5 2018/09/16-06:54:00 108.5 108.5 107.5 107.5 737 107.6 2018/09/16-06:57:00 107.5 107.5 107.5 107.5 23 107.5 2018/09/16-07:00:00 107.5 107.5 107.4 107.4 810 107.5 2018/09/16-07:03:00 107.4 107.4 107.4 107.4 438 107.4 2018/09/16-07:06:00 107.3 107.3 107.1 107.1 859 107.1 2018/09/16-07:09:00 2018/09/16-07:12:00 2018/09/16-07:15:00 107.1 107.1 107.1 107.1 78 107.1 2018/09/16-07:18:00 2018/09/16-07:21:00 107.1 107.1 107 107 590 107.1 2018/09/16-07:24:00 2018/09/16-07:27:00 2018/09/16-07:30:00 107.2 107.3 106.7 106.7 830 106.9 2018/09/16-07:33:00 2018/09/16-07:36:00 2018/09/16-07:39:00 108 108.5 108 108.5 4 108.4 2018/09/16-07:42:00 2018/09/16-07:45:00 2018/09/16-07:48:00 2018/09/16-07:51:00 2018/09/16-07:54:00 2018/09/16-07:57:00 2018/09/16-08:00:00 107.7 107.7 107.7 107.7 3 107.7 2018/09/16-08:03:00 108.3 108.4 108.3 108.4 423 108.4 2018/09/16-08:06:00 2018/09/16-08:09:00 2018/09/16-08:12:00 108.4 108.5 108.4 108.5 422 108.4 2018/09/16-08:15:00 2018/09/16-08:18:00 108.5 108.5 108.5 108.5 1 108.5 2018/09/16-08:21:00 108.5 108.5 107.7 107.7 793 108.1 2018/09/16-08:24:00 108.5 108.6 108.5 108.6 123 108.5 2018/09/16-08:27:00 2018/09/16-08:30:00 2018/09/16-08:33:00 108.5 108.7 107.7 107.7 622 108.4 2018/09/16-08:36:00 2018/09/16-08:39:00 107.7 107.7 107.7 107.7 497 107.7 2018/09/16-08:42:00 108.6 108.8 107.7 107.7 639 108.4 2018/09/16-08:45:00 2018/09/16-08:48:00 107.7 107.7 107.7 107.7 122 107.7 2018/09/16-08:51:00 108.6 108.8 107.7 107.7 721 108.3 2018/09/16-08:54:00 107.7 107.7 107.7 107.7 110 107.7 2018/09/16-08:57:00 2018/09/16-09:00:00 108 108 108 108 48 108 2018/09/16-09:03:00 108.7 109 108.1 108.1 873 108.9 2018/09/16-09:06:00 2018/09/16-09:09:00 108.1 108.1 108.1 108.1 86 108.1 2018/09/16-09:12:00 109 109.5 109 109.5 418 109.2 2018/09/16-09:15:00 108.3 108.3 108.1 108.1 150 108.1 2018/09/16-09:18:00 109.2 109.2 109.2 109.2 5 109.2 2018/09/16-09:21:00 109.2 109.4 109.2 109.4 419 109.3 2018/09/16-09:24:00 108.3 108.3 108.2 108.2 22 108.3 2018/09/16-09:27:00 2018/09/16-09:30:00 2018/09/16-09:33:00 109.1 109.4 108.2 108.2 440 109.3 2018/09/16-09:36:00 108.3 108.3 108 108 1167 108.2 2018/09/16-09:39:00 2018/09/16-09:42:00 109.2 109.3 109.2 109.3 419 109.3 2018/09/16-09:45:00 108.3 108.3 108.1 108.1 237 108.3 2018/09/16-09:48:00 2018/09/16-09:51:00 108.9 108.9 108.9 108.9 421 108.9 2018/09/16-09:54:00 108.8 108.8 108.1 108.1 20 108.2 2018/09/16-09:57:00 108.1 108.1 108.1 108.1 14 108.1 2018/09/16-10:00:00 108.1 108.1 108.1 108.1 25 108.1 2018/09/16-10:03:00 108.9 109 108.9 109 430 108.9 2018/09/16-10:06:00 2018/09/16-10:09:00 108.1 108.1 108.1 108.1 31 108.1 2018/09/16-10:12:00 109 109 109 109 420 109 2018/09/16-10:15:00 109 109 109 109 115 109 2018/09/16-10:18:00 108.1 108.1 108.1 108.1 25 108.1 2018/09/16-10:21:00 108.2 109 108.2 108.2 468 108.9 2018/09/16-10:24:00 108.1 108.1 108.1 108.1 23 108.1 2018/09/16-10:27:00 108.3 108.9 108.3 108.9 35 108.7 2018/09/16-10:30:00 108.3 108.3 108.2 108.2 59 108.2 2018/09/16-10:33:00 108.9 109.3 108.3 108.3 1500 108.6 2018/09/16-10:36:00 2018/09/16-10:39:00 108.9 108.9 108.2 108.2 22 108.7 2018/09/16-10:42:00 108.9 109 108.9 109 420 109 2018/09/16-10:45:00 108.2 108.2 108.2 108.2 25 108.2 2018/09/16-10:48:00 108.2 108.2 108.2 108.2 32 108.2 2018/09/16-10:51:00 108.9 109 108.9 109 420 109 2018/09/16-10:54:00 108.2 108.2 108.2 108.2 25 108.2 2018/09/16-10:57:00 108.2 108.2 108.2 108.2 25 108.2 2018/09/16-11:00:00 2018/09/16-11:03:00 108.9 109.1 108.9 109.1 512 109.1 2018/09/16-11:06:00 2018/09/16-11:09:00 108.3 109.1 108.2 109.1 150 108.5 2018/09/16-11:12:00 108.2 109.1 108.2 109.1 445 109 2018/09/16-11:15:00 2018/09/16-11:18:00 108.9 108.9 108.3 108.3 46 108.8 2018/09/16-11:21:00 108.9 109 108.9 109 15 109 2018/09/16-11:24:00 2018/09/16-11:27:00 2018/09/16-11:30:00 2018/09/16-11:33:00 108.7 108.7 108.7 108.7 3 108.7 2018/09/16-11:36:00 109.1 109.1 109.1 109.1 1 109.1 2018/09/16-11:39:00 2018/09/16-11:42:00 109.2 109.2 109.2 109.2 854 109.2 2018/09/16-11:45:00 109.2 109.2 109.2 109.2 25 109.2 2018/09/16-11:48:00 108.7 108.8 108.7 108.8 48 108.7 2018/09/16-11:51:00 108.8 108.8 108.8 108.8 23 108.8 2018/09/16-11:54:00 2018/09/16-11:57:00 2018/09/16-12:00:00 108.8 108.8 108.7 108.7 164 108.7 2018/09/16-12:03:00 108.7 108.7 108.7 108.7 25 108.7 2018/09/16-12:06:00 108.7 108.7 108.7 108.7 123 108.7 2018/09/16-12:09:00 2018/09/16-12:12:00 108.7 108.7 108.3 108.3 853 108.4 2018/09/16-12:15:00 108.2 108.2 108.2 108.2 5 108.2 2018/09/16-12:18:00 108.2 108.2 108.2 108.2 7 108.2 2018/09/16-12:21:00 108.3 108.3 108.3 108.3 2 108.3 2018/09/16-12:24:00 2018/09/16-12:27:00 2018/09/16-12:30:00 108.3 108.3 108.3 108.3 298 108.3 2018/09/16-12:33:00 2018/09/16-12:36:00 2018/09/16-12:39:00 2018/09/16-12:42:00 108.3 108.3 108.3 108.3 15 108.3 2018/09/16-12:45:00 2018/09/16-12:48:00 108.3 108.3 108.3 108.3 15 108.3 2018/09/16-12:51:00 108.2 108.2 108.2 108.2 45 108.2 2018/09/16-12:54:00 2018/09/16-12:57:00 108.2 108.2 108.2 108.2 80 108.2 2018/09/16-13:00:00 2018/09/16-13:03:00 108.2 108.2 108.2 108.2 310 108.2 2018/09/16-13:06:00 108.1 108.1 108 108 300 108.1 2018/09/16-13:09:00 108.1 108.1 108.1 108.1 97 108.1 2018/09/16-13:12:00 108.1 108.1 107.3 107.3 1203 107.9 2018/09/16-13:15:00 2018/09/16-13:18:00 2018/09/16-13:21:00 2018/09/16-13:24:00 108.1 108.1 108.1 108.1 2 108.1 2018/09/16-13:27:00 108.1 108.5 107.6 107.6 254 108 2018/09/16-13:30:00 107.7 107.7 107.6 107.6 123 107.7 2018/09/16-13:33:00 2018/09/16-13:36:00 107.6 107.7 107.6 107.7 76 107.6 2018/09/16-13:39:00 2018/09/16-13:42:00 2018/09/16-13:45:00 2018/09/16-13:48:00 2018/09/16-13:51:00 2018/09/16-13:54:00 2018/09/16-13:57:00 2018/09/16-14:00:00 2018/09/16-14:03:00 107.7 107.7 107.7 107.7 36 107.7 2018/09/16-14:06:00 2018/09/16-14:09:00 2018/09/16-14:12:00 2018/09/16-14:15:00 2018/09/16-14:18:00 2018/09/16-14:21:00 2018/09/16-14:24:00 2018/09/16-14:27:00 2018/09/16-14:30:00 107.6 107.6 107.6 107.6 706 107.6 2018/09/16-14:33:00 107.6 107.6 107.6 107.6 102 107.6 2018/09/16-14:36:00 107.6 107.6 107.6 107.6 125 107.6 2018/09/16-14:39:00 107.6 107.6 107.6 107.6 25 107.6 2018/09/16-14:42:00 107.6 107.6 107.6 107.6 36 107.6 2018/09/16-14:45:00 2018/09/16-14:48:00 2018/09/16-14:51:00 107.7 107.7 107.6 107.6 25 107.6 2018/09/16-14:54:00 107.8 107.9 107.8 107.9 3 107.9 2018/09/16-14:57:00 107.9 108.3 107.9 108.3 361 107.9 2018/09/16-15:00:00 108.3 108.3 108.3 108.3 45 108.3 2018/09/16-15:03:00 2018/09/16-15:06:00 2018/09/16-15:09:00 2018/09/16-15:12:00 108 108 107.9 107.9 1071 107.9 2018/09/16-15:15:00 2018/09/16-15:18:00 2018/09/16-15:21:00 107.9 107.9 107.9 107.9 23 107.9 2018/09/16-15:24:00 2018/09/16-15:27:00 2018/09/16-15:30:00 107.9 107.9 107.9 107.9 1338 107.9 2018/09/16-15:33:00 2018/09/16-15:36:00 2018/09/16-15:39:00 2018/09/16-15:42:00 107.7 107.7 107.5 107.5 162 107.6 2018/09/16-15:45:00 2018/09/16-15:48:00 2018/09/16-15:51:00 2018/09/16-15:54:00 2018/09/16-15:57:00 2018/09/16-16:00:00 107.6 107.6 107.6 107.6 5 107.6 2018/09/16-16:03:00 2018/09/16-16:06:00 2018/09/16-16:09:00 2018/09/16-16:12:00 107.6 108 107.6 108 378 108 2018/09/16-16:15:00 2018/09/16-16:18:00 108 108 108 108 393 108 2018/09/16-16:21:00 2018/09/16-16:24:00 2018/09/16-16:27:00 2018/09/16-16:30:00 108.2 108.3 108.2 108.3 350 108.3 2018/09/16-16:33:00 108 108 108 108 5 108 2018/09/16-16:36:00 2018/09/16-16:39:00 108 108 108 108 401 108 2018/09/16-16:42:00 108 108 108 108 599 108 2018/09/16-16:45:00 2018/09/16-16:48:00 2018/09/16-16:51:00 108.3 108.3 108.3 108.3 2 108.3 2018/09/16-16:54:00 2018/09/16-16:57:00 2018/09/16-17:00:00 2018/09/16-17:03:00 2018/09/16-17:06:00 2018/09/16-17:09:00 2018/09/16-17:12:00 2018/09/16-17:15:00 2018/09/16-17:18:00 108.2 108.2 107.9 107.9 2 108.1 2018/09/16-17:21:00 107.9 107.9 107.9 107.9 73 107.9 2018/09/16-17:24:00 107.9 107.9 107.9 107.9 500 107.9 2018/09/16-17:27:00 107.9 107.9 107.9 107.9 225 107.9 2018/09/16-17:30:00 2018/09/16-17:33:00 2018/09/16-17:36:00 107.9 107.9 107.9 107.9 10 107.9 2018/09/16-17:39:00 2018/09/16-17:42:00 2018/09/16-17:45:00 2018/09/16-17:48:00 108 108 107.9 107.9 73 108 2018/09/16-17:51:00 107.9 107.9 107.6 107.6 74 107.7 2018/09/16-17:54:00 2018/09/16-17:57:00 2018/09/16-18:00:00 2018/09/16-18:03:00 2018/09/16-18:06:00 2018/09/16-18:09:00 107.5 107.5 107.5 107.5 145 107.5 2018/09/16-18:12:00 107.4 107.4 107.4 107.4 205 107.4 2018/09/16-18:15:00 2018/09/16-18:18:00 2018/09/16-18:21:00 2018/09/16-18:24:00 2018/09/16-18:27:00 107.4 107.4 107.4 107.4 17 107.4 2018/09/16-18:30:00 107.4 107.4 107.3 107.3 300 107.4 2018/09/16-18:33:00 2018/09/16-18:36:00 108.1 108.1 108.1 108.1 200 108.1 2018/09/16-18:39:00 108.3 108.3 108.3 108.3 51 108.3 2018/09/16-18:42:00 2018/09/16-18:45:00 2018/09/16-18:48:00 2018/09/16-18:51:00 108.3 108.3 108.3 108.3 46 108.3 2018/09/16-18:54:00 2018/09/16-18:57:00 2018/09/16-19:00:00 2018/09/16-19:03:00 2018/09/16-19:06:00 2018/09/16-19:09:00 2018/09/16-19:12:00 2018/09/16-19:15:00 2018/09/16-19:18:00 108.3 108.3 108 108 45 108.2 2018/09/16-19:21:00 108 108 108 108 82 108 2018/09/16-19:24:00 2018/09/16-19:27:00 2018/09/16-19:30:00 2018/09/16-19:33:00 2018/09/16-19:36:00 2018/09/16-19:39:00 2018/09/16-19:42:00 2018/09/16-19:45:00 2018/09/16-19:48:00 108 108 108 108 30 108 2018/09/16-19:51:00 2018/09/16-19:54:00 2018/09/16-19:57:00 108 108 108 108 100 108 2018/09/16-20:00:00 2018/09/16-20:03:00 2018/09/16-20:06:00 2018/09/16-20:09:00 108.4 108.4 108.4 108.4 19 108.4 2018/09/16-20:12:00 108.3 108.3 108.3 108.3 23 108.3 2018/09/16-20:15:00 2018/09/16-20:18:00 2018/09/16-20:21:00 2018/09/16-20:24:00 2018/09/16-20:27:00 2018/09/16-20:30:00 108.1 108.1 108.1 108.1 200 108.1 2018/09/16-20:33:00 108.2 108.2 108.2 108.2 1 108.2 2018/09/16-20:36:00 108.1 108.2 108.1 108.2 268 108.2 2018/09/16-20:39:00 2018/09/16-20:42:00 108 108 108 108 69 108 2018/09/16-20:45:00 108 108 108 108 124 108 2018/09/16-20:48:00 108 108 108 108 87 108 2018/09/16-20:51:00 108.2 108.2 108 108 498 108 2018/09/16-20:54:00 108 108 108 108 265 108 2018/09/16-20:57:00 108 108 108 108 235 108 2018/09/16-21:00:00 2018/09/16-21:03:00 2018/09/16-21:06:00 2018/09/16-21:09:00 2018/09/16-21:12:00 2018/09/16-21:15:00 2018/09/16-21:18:00 107.6 107.6 107.6 107.6 4 107.6 2018/09/16-21:21:00 2018/09/16-21:24:00 107.7 107.7 107.7 107.7 1 107.7 2018/09/16-21:27:00 2018/09/16-21:30:00 108 108 108 108 563 108 2018/09/16-21:33:00 108 108 108 108 442 108 2018/09/16-21:36:00 2018/09/16-21:39:00 2018/09/16-21:42:00 108.1 108.1 108.1 108.1 418 108.1 2018/09/16-21:45:00 2018/09/16-21:48:00 2018/09/16-21:51:00 107.8 107.8 107.8 107.8 2 107.8 2018/09/16-21:54:00 107.8 107.8 107.8 107.8 101 107.8 2018/09/16-21:57:00 107.8 107.8 107.8 107.8 93 107.8 2018/09/16-22:00:00 2018/09/16-22:03:00 2018/09/16-22:06:00 107.8 108 107.7 108 354 107.8 2018/09/16-22:09:00 2018/09/16-22:12:00 2018/09/16-22:15:00 2018/09/16-22:18:00 2018/09/16-22:21:00 108 108.2 108 108.2 617 108.2 2018/09/16-22:24:00 107.9 107.9 107.6 107.6 1935 107.8 2018/09/16-22:27:00 107.6 107.6 107.6 107.6 23 107.6 2018/09/16-22:30:00 2018/09/16-22:33:00 107.6 107.6 107.5 107.5 681 107.6 2018/09/16-22:36:00 107.6 107.6 107.5 107.5 502 107.5 2018/09/16-22:39:00 107.7 108.2 107.4 107.4 484 108.1 2018/09/16-22:42:00 108.3 108.3 108.3 108.3 5 108.3 2018/09/16-22:45:00 108.3 108.3 108.3 108.3 23 108.3 2018/09/16-22:48:00 107.5 107.5 107.2 107.4 1104 107.4 2018/09/16-22:51:00 2018/09/16-22:54:00 107.4 107.8 107.3 107.8 62 107.3 2018/09/16-22:57:00 2018/09/16-23:00:00 2018/09/16-23:03:00 2018/09/16-23:06:00 2018/09/16-23:09:00 2018/09/16-23:12:00 2018/09/16-23:15:00 2018/09/16-23:18:00 2018/09/16-23:21:00 2018/09/16-23:24:00 2018/09/16-23:27:00 2018/09/16-23:30:00 2018/09/16-23:33:00 2018/09/16-23:36:00 2018/09/16-23:39:00 2018/09/16-23:42:00 2018/09/16-23:45:00 2018/09/16-23:48:00 2018/09/16-23:51:00 107.7 107.8 107.6 107.6 1637 107.8 2018/09/16-23:54:00 107.6 107.6 107 107 1144 107.1 2018/09/16-23:57:00