version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 900 timestamp open high low close volume vwap 2018/09/19-00:00:00 107.7 108.2 107.5 108.2 2816 108 2018/09/19-00:15:00 108 108.2 107.5 108.2 1285 108 2018/09/19-00:30:00 108.2 109.7 108.2 109.7 3515 109 2018/09/19-00:45:00 109.7 109.9 108.7 109.9 5876 109.6 2018/09/19-01:00:00 109.8 109.8 108.6 108.6 305 109.7 2018/09/19-01:15:00 108.6 109.8 108.6 109.8 942 108.7 2018/09/19-01:30:00 108.7 108.7 108.5 108.5 98 108.5 2018/09/19-01:45:00 108.5 108.5 108.4 108.4 439 108.5 2018/09/19-02:00:00 108 108 107.8 107.8 457 107.8 2018/09/19-02:15:00 108.1 108.1 108.1 108.1 324 108.1 2018/09/19-02:30:00 2018/09/19-02:45:00 109 109 108.7 108.9 391 108.9 2018/09/19-03:00:00 108.8 109 108.5 108.6 277 108.8 2018/09/19-03:15:00 108.7 109 107.3 108 1644 108.2 2018/09/19-03:30:00 108 108.3 108 108.3 50 108.3 2018/09/19-03:45:00 107.9 108 107.1 108 234 107.7 2018/09/19-04:00:00 107.1 107.1 107.1 107.1 46 107.1 2018/09/19-04:15:00 107.3 107.6 107.3 107.6 911 107.3 2018/09/19-04:30:00 107.6 108 106.9 107.9 92 107.7 2018/09/19-04:45:00 107.9 107.9 107.9 107.9 46 107.9 2018/09/19-05:00:00 2018/09/19-05:15:00 107.9 107.9 107.9 107.9 2 107.9 2018/09/19-05:30:00 2018/09/19-05:45:00 2018/09/19-06:00:00 107.6 107.8 106.8 107.8 292 107.7 2018/09/19-06:15:00 107.8 107.8 106.2 106.2 93 107 2018/09/19-06:30:00 106.4 107.7 106.3 106.5 1395 106.6 2018/09/19-06:45:00 106.4 106.4 106.4 106.4 23 106.4 2018/09/19-07:00:00 107.5 107.5 106.6 106.6 33 106.9 2018/09/19-07:15:00 106.5 106.5 106.5 106.5 1 106.5 2018/09/19-07:30:00 107 107.4 106 106 5083 106.2 2018/09/19-07:45:00 106 106.1 106 106.1 53 106 2018/09/19-08:00:00 107 107.2 107 107.2 854 107.2 2018/09/19-08:15:00 107.2 107.4 107.2 107.4 477 107.3 2018/09/19-08:30:00 107.4 107.5 107 107.5 853 107.4 2018/09/19-08:45:00 107.5 107.7 105.6 106 16295 105.8 2018/09/19-09:00:00 107 107.4 106.8 107 1374 107.1 2018/09/19-09:15:00 107 107.5 107 107.5 920 107.3 2018/09/19-09:30:00 107.5 107.5 107.4 107.5 852 107.5 2018/09/19-09:45:00 107.5 107.7 106.1 106.1 748 107.2 2018/09/19-10:00:00 107.5 107.8 107 107.8 868 107.6 2018/09/19-10:15:00 107.8 107.8 107.8 107.8 425 107.8 2018/09/19-10:30:00 107.7 107.8 107.7 107.8 1126 107.8 2018/09/19-10:45:00 107.9 108 107.9 108 524 108 2018/09/19-11:00:00 108 108 108 108 1515 108 2018/09/19-11:15:00 107.5 108.5 107 108.5 3099 107.6 2018/09/19-11:30:00 108.4 108.5 108.4 108.5 101 108.4 2018/09/19-11:45:00 108.1 108.5 108 108.5 804 108.5 2018/09/19-12:00:00 108.5 108.5 108.5 108.5 549 108.5 2018/09/19-12:15:00 108.5 109.1 108.5 109.1 1975 109 2018/09/19-12:30:00 2018/09/19-12:45:00 109.1 109.1 107.1 107.1 1844 108 2018/09/19-13:00:00 108.4 108.8 108.2 108.8 913 108.2 2018/09/19-13:15:00 107.5 108.9 107.3 108.9 75 108.4 2018/09/19-13:30:00 108.9 109.4 108.7 109.4 1549 109.4 2018/09/19-13:45:00 108.6 109.4 108.5 109.4 50 109.2 2018/09/19-14:00:00 2018/09/19-14:15:00 109.3 109.3 109.3 109.3 10 109.3 2018/09/19-14:30:00 2018/09/19-14:45:00 2018/09/19-15:00:00 109.1 109.1 108.6 109 1069 109.1 2018/09/19-15:15:00 109 109 109 109 21 109 2018/09/19-15:30:00 109 109.1 108.6 109.1 500 109 2018/09/19-15:45:00 109.1 109.3 109.1 109.3 3595 109.1 2018/09/19-16:00:00 109.3 109.3 109.3 109.3 65 109.3 2018/09/19-16:15:00 2018/09/19-16:30:00 109.2 109.2 108.9 108.9 68 109.2 2018/09/19-16:45:00 108.8 108.8 108.2 108.2 157 108.5 2018/09/19-17:00:00 108.3 108.8 108.1 108.1 190 108.3 2018/09/19-17:15:00 108.8 109 108.8 109 1186 108.9 2018/09/19-17:30:00 108.1 108.1 108.1 108.1 23 108.1 2018/09/19-17:45:00 2018/09/19-18:00:00 108.8 109 108 108 120 108.8 2018/09/19-18:15:00 108 108 107.3 108 323 108 2018/09/19-18:30:00 107.3 107.3 107.1 107.2 24 107.2 2018/09/19-18:45:00 107.2 107.9 107.1 107.5 84 107.7 2018/09/19-19:00:00 107.5 109 107.5 109 440 108 2018/09/19-19:15:00 2018/09/19-19:30:00 2018/09/19-19:45:00 108 108 107.1 107.1 1047 107.8 2018/09/19-20:00:00 108 108 107 107.5 1690 107.5 2018/09/19-20:15:00 107.5 108.4 107.5 107.6 1372 107.5 2018/09/19-20:30:00 107.6 108 107.6 108 194 108 2018/09/19-20:45:00 107.5 108 107.1 107.1 1047 107.1 2018/09/19-21:00:00 107.1 107.5 105.9 105.9 3845 106.9 2018/09/19-21:15:00 105.9 107.7 105.9 106.2 1297 107.1 2018/09/19-21:30:00 2018/09/19-21:45:00 2018/09/19-22:00:00 107.8 107.8 107.5 107.7 199 107.8 2018/09/19-22:15:00 107.6 107.9 107.5 107.9 549 107.7 2018/09/19-22:30:00 107.5 107.9 106.7 106.7 479 106.9 2018/09/19-22:45:00 2018/09/19-23:00:00 107.6 107.8 107.6 107.8 369 107.8 2018/09/19-23:15:00 107.6 107.8 106.4 107.8 243 107.2 2018/09/19-23:30:00 106.5 107.9 106.1 106.1 6649 106.3 2018/09/19-23:45:00 107.9 108 106.9 106.9 186 107.8