version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 300 timestamp open high low close volume vwap 2018/09/23-00:00:00 156.8 160 155 156 2810 159.3 2018/09/23-00:05:00 155.4 157.5 154.9 155 1137 155.4 2018/09/23-00:10:00 156 156 154 154 98 154.3 2018/09/23-00:15:00 155 156 154 155 98 155.7 2018/09/23-00:20:00 156 156 154 154 336 155.9 2018/09/23-00:25:00 154.9 154.9 154 154 11 154.1 2018/09/23-00:30:00 154 155.5 154 155.5 24 154.9 2018/09/23-00:35:00 154 155.6 153.2 155.6 48 154.8 2018/09/23-00:40:00 154.3 154.3 153.2 153.2 16 153.3 2018/09/23-00:45:00 2018/09/23-00:50:00 2018/09/23-00:55:00 153.1 153.1 153.1 153.1 10 153.1 2018/09/23-01:00:00 153 155.3 152 155.3 2000 154 2018/09/23-01:05:00 155.8 155.8 152 155.8 70 153.9 2018/09/23-01:10:00 154 155.6 151.3 155.6 117 152.3 2018/09/23-01:15:00 155.8 155.8 151.3 151.3 32 153.7 2018/09/23-01:20:00 153 155.8 153 154 5 154.4 2018/09/23-01:25:00 153 155.8 151.1 155.8 56 152.8 2018/09/23-01:30:00 155.8 155.8 155.8 155.8 16 155.8 2018/09/23-01:35:00 2018/09/23-01:40:00 155.7 155.8 155.7 155.8 52 155.8 2018/09/23-01:45:00 154 154 152 152 34 152.1 2018/09/23-01:50:00 152 152.1 152 152.1 1010 152.1 2018/09/23-01:55:00 2018/09/23-02:00:00 152 152 151.3 151.3 200 151.7 2018/09/23-02:05:00 151.4 154 151 151 821 151.2 2018/09/23-02:10:00 151.9 151.9 150.1 150.1 2967 150.2 2018/09/23-02:15:00 152 154 152 154 4 153.3 2018/09/23-02:20:00 152 152 151 151 2 151.5 2018/09/23-02:25:00 150.2 150.2 150.2 150.2 62 150.2 2018/09/23-02:30:00 150.2 150.2 150.2 150.2 1 150.2 2018/09/23-02:35:00 150.2 152.8 150.2 152.6 411 152.2 2018/09/23-02:40:00 151 151 150.2 150.2 40 150.2 2018/09/23-02:45:00 152 154 152 152.8 52 153.6 2018/09/23-02:50:00 152.8 154 152.7 154 496 152.8 2018/09/23-02:55:00 154 154 152.7 152.7 75 153.3 2018/09/23-03:00:00 152.7 152.7 151.5 151.5 440 151.8 2018/09/23-03:05:00 151.5 152.7 151.5 152.3 1013 152.5 2018/09/23-03:10:00 151.6 152 151.6 151.6 1648 151.7 2018/09/23-03:15:00 151.7 152 151.7 151.7 1441 151.8 2018/09/23-03:20:00 152 152.1 152 152.1 238 152 2018/09/23-03:25:00 152.2 152.3 151.6 152.3 267 152.1 2018/09/23-03:30:00 152.3 152.5 152.2 152.3 612 152.3 2018/09/23-03:35:00 152.5 152.5 152.4 152.5 277 152.4 2018/09/23-03:40:00 152.4 152.6 152.3 152.5 108 152.4 2018/09/23-03:45:00 152.6 152.6 152.6 152.6 49 152.6 2018/09/23-03:50:00 152.5 152.6 152.3 152.4 867 152.4 2018/09/23-03:55:00 152.5 152.5 152.2 152.4 566 152.3 2018/09/23-04:00:00 152.3 152.3 152.1 152.1 57 152.2 2018/09/23-04:05:00 152.3 152.3 151.9 151.9 1531 152 2018/09/23-04:10:00 152.2 152.2 152.2 152.2 16 152.2 2018/09/23-04:15:00 152 152 152 152 49 152 2018/09/23-04:20:00 2018/09/23-04:25:00 151.9 151.9 151.4 151.4 791 151.6 2018/09/23-04:30:00 151.5 151.9 151.4 151.4 375 151.8 2018/09/23-04:35:00 151.3 151.3 148 148 1787 150.5 2018/09/23-04:40:00 148.2 148.2 148.2 148.2 20 148.2 2018/09/23-04:45:00 148.3 148.3 147.2 147.2 845 148.1 2018/09/23-04:50:00 147.1 147.1 146.6 146.6 24 147.1 2018/09/23-04:55:00 146.7 146.7 146.7 146.7 11 146.7 2018/09/23-05:00:00 146.6 146.6 146.6 146.6 10 146.6 2018/09/23-05:05:00 146.6 146.6 146.6 146.6 43 146.6 2018/09/23-05:10:00 146.6 146.6 146.6 146.6 15 146.6 2018/09/23-05:15:00 146.7 151 146.7 151 9482 148 2018/09/23-05:20:00 151.9 151.9 151.9 151.9 1095 151.9 2018/09/23-05:25:00 2018/09/23-05:30:00 150.1 151.8 150 151.8 1608 151.6 2018/09/23-05:35:00 151 151 149 151 610 150 2018/09/23-05:40:00 150 151 147 147 52 148.5 2018/09/23-05:45:00 148 148 147 147 11 147.1 2018/09/23-05:50:00 148 148 148 148 900 148 2018/09/23-05:55:00 148.4 148.4 148.1 148.1 134 148.4 2018/09/23-06:00:00 148.4 150.9 148.4 150.9 755 150.4 2018/09/23-06:05:00 149 149 149 149 1 149 2018/09/23-06:10:00 148.6 148.6 148.5 148.5 732 148.6 2018/09/23-06:15:00 148 148.3 146.1 148.3 1045 148.2 2018/09/23-06:20:00 148.3 150.9 148.1 148.1 4718 149.8 2018/09/23-06:25:00 149.9 150 149.9 150 293 150 2018/09/23-06:30:00 150 150 147.1 147.1 4274 148.2 2018/09/23-06:35:00 2018/09/23-06:40:00 147.1 147.1 146.1 146.1 800 146.3 2018/09/23-06:45:00 146.3 146.3 146 146 4553 146 2018/09/23-06:50:00 2018/09/23-06:55:00 146.1 146.1 146.1 146.1 10 146.1 2018/09/23-07:00:00 145.9 146.9 145.9 146.9 684 146.4 2018/09/23-07:05:00 146 146 146 146 17 146 2018/09/23-07:10:00 146 146 146 146 34 146 2018/09/23-07:15:00 2018/09/23-07:20:00 146 146 145.6 146 1635 145.9 2018/09/23-07:25:00 145.6 145.6 145.3 145.4 241 145.4 2018/09/23-07:30:00 145.2 145.2 141.9 141.9 4600 142.8 2018/09/23-07:35:00 141.9 142 141.4 141.4 1983 141.7 2018/09/23-07:40:00 141.4 141.4 141 141 482 141.1 2018/09/23-07:45:00 2018/09/23-07:50:00 141.9 142 141.2 141.2 2148 141.6 2018/09/23-07:55:00 140.9 140.9 140 140.1 3302 140.5 2018/09/23-08:00:00 140.1 142.8 140 142.8 3244 140.8 2018/09/23-08:05:00 142.9 143.8 142.3 142.3 1154 143.2 2018/09/23-08:10:00 140.2 143.9 140.1 140.4 1772 141.6 2018/09/23-08:15:00 143.1 143.1 143.1 143.1 9 143.1 2018/09/23-08:20:00 143.1 143.5 142.2 142.2 1567 143.3 2018/09/23-08:25:00 142.1 143.5 142.1 143.1 4202 143.4 2018/09/23-08:30:00 143.1 143.9 143.1 143.9 1278 143.5 2018/09/23-08:35:00 143.8 143.9 143.5 143.8 1917 143.5 2018/09/23-08:40:00 143.8 146.6 143.8 146.6 5860 145.1 2018/09/23-08:45:00 146.6 148.5 144.5 144.5 2403 146.8 2018/09/23-08:50:00 145 146.2 143.9 143.9 1686 144.4 2018/09/23-08:55:00 144 144 144 144 1039 144 2018/09/23-09:00:00 144 144.9 143.5 144.9 2140 144 2018/09/23-09:05:00 144.9 144.9 142.4 142.9 1063 143.6 2018/09/23-09:10:00 142.3 144.8 141.9 144.8 2282 143 2018/09/23-09:15:00 142.4 144.1 142 143.9 2355 143.5 2018/09/23-09:20:00 143.9 144.7 143.9 144.7 371 144.4 2018/09/23-09:25:00 143.9 144 143.2 143.2 61 143.6 2018/09/23-09:30:00 143.2 145.5 143.2 145.5 1934 145.4 2018/09/23-09:35:00 145.5 145.5 145.5 145.5 390 145.5 2018/09/23-09:40:00 145.5 147 143.4 143.5 513 145.8 2018/09/23-09:45:00 143.7 146 143.6 146 127 144.7 2018/09/23-09:50:00 145.8 146.9 145.8 146.9 1101 146.8 2018/09/23-09:55:00 146.9 146.9 146.8 146.9 441 146.9 2018/09/23-10:00:00 146.8 146.9 144.4 146.1 2830 146.5 2018/09/23-10:05:00 145 145 143.8 143.8 1407 144 2018/09/23-10:10:00 143.8 145.7 143.8 145.7 635 143.9 2018/09/23-10:15:00 145.8 145.9 145.3 145.3 128 145.4 2018/09/23-10:20:00 145.4 146 145.3 146 453 145.4 2018/09/23-10:25:00 145.9 145.9 145.8 145.8 18 145.9 2018/09/23-10:30:00 145.8 146.7 145.1 146.7 1500 145.6 2018/09/23-10:35:00 146 146 145.7 146 59 145.8 2018/09/23-10:40:00 146 146.5 146 146.5 347 146.4 2018/09/23-10:45:00 145.9 145.9 145.8 145.9 87 145.9 2018/09/23-10:50:00 145.6 145.7 145.6 145.6 1460 145.6 2018/09/23-10:55:00 145.6 145.6 145.6 145.6 2 145.6 2018/09/23-11:00:00 145.6 145.7 145.4 145.7 1458 145.6 2018/09/23-11:05:00 145.9 146.4 145.7 146.4 703 145.8 2018/09/23-11:10:00 145.8 146.5 145.8 145.9 475 146.3 2018/09/23-11:15:00 146.4 148 146.4 147.9 3748 146.9 2018/09/23-11:20:00 148 149 146.6 149 1120 148.6 2018/09/23-11:25:00 148.9 152 148.9 151.1 10153 150.5 2018/09/23-11:30:00 150.4 150.9 149.9 149.9 67 150.3 2018/09/23-11:35:00 149.9 149.9 148.3 148.6 845 148.6 2018/09/23-11:40:00 148.5 148.5 148 148 764 148.1 2018/09/23-11:45:00 148 148.6 148 148.5 360 148.5 2018/09/23-11:50:00 148.5 150.2 148.5 150.2 380 149.9 2018/09/23-11:55:00 150 150.3 150 150.3 63 150.2 2018/09/23-12:00:00 149.6 149.6 149.5 149.5 943 149.5 2018/09/23-12:05:00 149 150.3 148 150 1103 149.3 2018/09/23-12:10:00 150 150 150 150 44 150 2018/09/23-12:15:00 150.3 152 150 150 1206 150.7 2018/09/23-12:20:00 150.1 151.9 150.1 150.1 129 150.3 2018/09/23-12:25:00 150.2 153 150.1 153 1643 152.5 2018/09/23-12:30:00 153.5 154.8 153 153 2790 153.7 2018/09/23-12:35:00 153.5 153.5 153 153 9012 153.1 2018/09/23-12:40:00 152.2 152.2 152 152.1 1100 152.1 2018/09/23-12:45:00 153 153 152.4 152.4 1560 152.8 2018/09/23-12:50:00 152.1 152.1 152.1 152.1 66 152.1 2018/09/23-12:55:00 152.1 152.7 150.1 150.1 568 152.3 2018/09/23-13:00:00 151.9 152.7 150.8 151.2 51 152 2018/09/23-13:05:00 151.2 151.2 151 151 94 151 2018/09/23-13:10:00 150.7 152.7 150.7 150.9 245 151.1 2018/09/23-13:15:00 151 151 150.3 150.5 86 150.5 2018/09/23-13:20:00 2018/09/23-13:25:00 151 152.5 151 152.5 52 151.9 2018/09/23-13:30:00 152.5 152.5 152.5 152.5 1 152.5 2018/09/23-13:35:00 151.9 151.9 151.4 151.4 44 151.4 2018/09/23-13:40:00 152 152.6 151.7 152.6 46 152.2 2018/09/23-13:45:00 2018/09/23-13:50:00 152.5 152.9 152.5 152.9 1619 152.7 2018/09/23-13:55:00 152.9 152.9 152.8 152.8 700 152.9 2018/09/23-14:00:00 152.8 152.8 149.1 149.1 5841 149.7 2018/09/23-14:05:00 149 150 146.7 149 901 147.1 2018/09/23-14:10:00 149.8 151 149.8 151 1413 149.9 2018/09/23-14:15:00 150 152.8 149.9 151.9 628 151 2018/09/23-14:20:00 151.9 153 151.9 153 1932 152.6 2018/09/23-14:25:00 2018/09/23-14:30:00 153 153 153 153 33 153 2018/09/23-14:35:00 2018/09/23-14:40:00 152.2 153 150 151 387 152.5 2018/09/23-14:45:00 152 153 149.9 149.9 1972 152.3 2018/09/23-14:50:00 149.9 150.9 149.9 149.9 89 150.1 2018/09/23-14:55:00 150.1 150.5 150.1 150.5 241 150.3 2018/09/23-15:00:00 150.4 151.9 150.4 151.9 134 151.5 2018/09/23-15:05:00 151.9 151.9 149 150.4 117 150.1 2018/09/23-15:10:00 150.4 151.9 149.7 151.9 519 151.7 2018/09/23-15:15:00 2018/09/23-15:20:00 151.9 153.9 150.2 153.9 1371 152.9 2018/09/23-15:25:00 153.8 153.8 151.9 151.9 1023 151.9 2018/09/23-15:30:00 151 151 150.9 150.9 110 151 2018/09/23-15:35:00 2018/09/23-15:40:00 150.5 150.5 150 150 257 150 2018/09/23-15:45:00 150 150 149 149.1 997 149.8 2018/09/23-15:50:00 2018/09/23-15:55:00 150 151.7 149.3 149.3 450 151.5 2018/09/23-16:00:00 149.9 151.4 149.9 150 18 151.2 2018/09/23-16:05:00 150 150 150 150 8 150 2018/09/23-16:10:00 149.9 149.9 149.9 149.9 673 149.9 2018/09/23-16:15:00 149.9 149.9 149.8 149.8 515 149.9 2018/09/23-16:20:00 2018/09/23-16:25:00 149.7 149.7 148.9 149.7 46 149.5 2018/09/23-16:30:00 149.7 149.8 148.2 148.2 85 148.9 2018/09/23-16:35:00 149.8 151.4 148 148.9 668 149.9 2018/09/23-16:40:00 148 148 147 147 2387 147 2018/09/23-16:45:00 147.1 147.1 147 147 442 147 2018/09/23-16:50:00 148 149.9 148 149.9 18 149.1 2018/09/23-16:55:00 149.7 149.7 149.7 149.7 33 149.7 2018/09/23-17:00:00 149.7 149.7 149.5 149.5 350 149.6 2018/09/23-17:05:00 148.5 148.5 148.5 148.5 30 148.5 2018/09/23-17:10:00 148 148.5 147.2 148.5 56 147.6 2018/09/23-17:15:00 148 148.8 148 148.8 119 148.4 2018/09/23-17:20:00 148.8 148.9 148 148 148 148.8 2018/09/23-17:25:00 148 148 147.2 147.2 136 147.3 2018/09/23-17:30:00 147.2 147.2 147 147 1143 147.1 2018/09/23-17:35:00 147 151.8 147 151.8 1356 149 2018/09/23-17:40:00 150.3 150.7 149.4 149.4 33 149.8 2018/09/23-17:45:00 150 150.9 150 150.9 61 150.5 2018/09/23-17:50:00 150.7 151 150 150 569 150.8 2018/09/23-17:55:00 150 150 150 150 67 150 2018/09/23-18:00:00 151 151 151 151 28 151 2018/09/23-18:05:00 151.4 153.7 151.4 153.7 7016 152.9 2018/09/23-18:10:00 153.6 153.8 153.6 153.8 77 153.7 2018/09/23-18:15:00 2018/09/23-18:20:00 153.7 154.7 153.7 154.6 2680 154.4 2018/09/23-18:25:00 154.6 154.8 154.6 154.7 4954 154.8 2018/09/23-18:30:00 154.8 154.9 154.7 154.7 1435 154.7 2018/09/23-18:35:00 154.7 155 151.1 151.2 8641 153.9 2018/09/23-18:40:00 153.5 153.9 151.2 153.9 583 152.1 2018/09/23-18:45:00 153 153.5 151.3 151.6 388 153.3 2018/09/23-18:50:00 153 154.1 151.9 154.1 132 153.1 2018/09/23-18:55:00 153.9 153.9 151.7 151.7 22 152.4 2018/09/23-19:00:00 151.8 151.8 151.8 151.8 10 151.8 2018/09/23-19:05:00 152.8 153.9 152.8 153.9 283 152.9 2018/09/23-19:10:00 2018/09/23-19:15:00 153.5 153.5 153.5 153.5 109 153.5 2018/09/23-19:20:00 2018/09/23-19:25:00 152.3 152.3 152 152 52 152.3 2018/09/23-19:30:00 151.6 152 151.3 152 34 151.7 2018/09/23-19:35:00 151.8 151.8 151.7 151.7 168 151.8 2018/09/23-19:40:00 151.3 152.1 151.2 152.1 2873 151.3 2018/09/23-19:45:00 152 152.1 152 152.1 49 152.1 2018/09/23-19:50:00 152.1 152.1 152.1 152.1 5 152.1 2018/09/23-19:55:00 151.4 152.1 151.3 152.1 66 151.7 2018/09/23-20:00:00 152 152.2 151.5 151.5 184 152 2018/09/23-20:05:00 152 153.5 152 153.5 103 152.5 2018/09/23-20:10:00 153.4 153.5 153.3 153.3 20 153.5 2018/09/23-20:15:00 153.4 154.5 153.1 153.1 378 153.7 2018/09/23-20:20:00 153.1 155.5 153.1 155.5 1233 154.7 2018/09/23-20:25:00 155.6 159.9 155 155 6358 157.4 2018/09/23-20:30:00 155.2 159.4 155 155.6 4576 158.2 2018/09/23-20:35:00 157 158.4 157 157.1 132 157.3 2018/09/23-20:40:00 157.1 157.1 156 156 2288 157 2018/09/23-20:45:00 156 156 156 156 559 156 2018/09/23-20:50:00 155.9 155.9 155.7 155.9 983 155.9 2018/09/23-20:55:00 155.9 156.1 155 155 1434 156.1 2018/09/23-21:00:00 155 155 153.2 153.2 493 153.7 2018/09/23-21:05:00 153.2 153.2 153.2 153.2 293 153.2 2018/09/23-21:10:00 154.1 154.1 152 152 1518 152.7 2018/09/23-21:15:00 153 153.5 153 153.5 27 153.5 2018/09/23-21:20:00 152 152 151.8 151.8 30 151.9 2018/09/23-21:25:00 2018/09/23-21:30:00 151.8 151.8 148.5 148.5 7674 150.7 2018/09/23-21:35:00 149 152 149 150 771 151.1 2018/09/23-21:40:00 151 153.1 149 149 545 150.1 2018/09/23-21:45:00 150 150.1 148.5 148.5 1253 150 2018/09/23-21:50:00 149.9 150 149.1 149.1 51 149.8 2018/09/23-21:55:00 2018/09/23-22:00:00 151 152.9 150 152.9 216 152 2018/09/23-22:05:00 152.8 152.9 152.8 152.9 65 152.9 2018/09/23-22:10:00 151 151 151 151 11 151 2018/09/23-22:15:00 150.2 152.7 150.2 152.6 150 151 2018/09/23-22:20:00 151 155 150.2 155 7334 154 2018/09/23-22:25:00 155.4 155.8 153 153 1878 153.1 2018/09/23-22:30:00 152 153 151.1 153 44 151.9 2018/09/23-22:35:00 152.2 152.2 150.4 150.4 1163 150.6 2018/09/23-22:40:00 150.3 152.9 150.3 151 206 152.3 2018/09/23-22:45:00 151 151.1 150.3 150.3 499 150.7 2018/09/23-22:50:00 150.3 150.3 148.6 148.6 7328 149 2018/09/23-22:55:00 150 151.8 150 151.8 180 151.8 2018/09/23-23:00:00 150 151.9 148.8 150.9 69 150.4 2018/09/23-23:05:00 150 150 150 150 11 150 2018/09/23-23:10:00 149 149 148.8 148.8 33 148.8 2018/09/23-23:15:00 2018/09/23-23:20:00 2018/09/23-23:25:00 150 151.1 150 151.1 17 151 2018/09/23-23:30:00 2018/09/23-23:35:00 150.9 150.9 150.9 150.9 34 150.9 2018/09/23-23:40:00 2018/09/23-23:45:00 150.9 150.9 148.7 148.7 515 149.9 2018/09/23-23:50:00 148.9 148.9 146.5 146.6 4113 147.4 2018/09/23-23:55:00 146.9 147 146.9 146.9 1397 146.9