version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 300 timestamp open high low close volume vwap 2018/09/26-00:00:00 143.9 143.9 141.3 141.9 751 142.4 2018/09/26-00:05:00 141.3 142 140.6 140.6 1622 141.3 2018/09/26-00:10:00 140.8 140.8 140.7 140.7 1099 140.7 2018/09/26-00:15:00 141 141.8 140.5 141.8 5965 141.3 2018/09/26-00:20:00 140.7 140.7 140.7 140.7 250 140.7 2018/09/26-00:25:00 140.6 141 140.6 141 1184 140.7 2018/09/26-00:30:00 141.5 141.5 141 141 227 141.2 2018/09/26-00:35:00 140.4 140.4 140.4 140.4 35 140.4 2018/09/26-00:40:00 141.5 141.8 141.5 141.8 2590 141.7 2018/09/26-00:45:00 141.8 141.8 140.6 140.6 455 141.7 2018/09/26-00:50:00 140.6 141 140.6 141 21 140.9 2018/09/26-00:55:00 141 141.7 141 141.7 718 141.4 2018/09/26-01:00:00 141.6 142 141.2 141.7 907 141.6 2018/09/26-01:05:00 2018/09/26-01:10:00 141.1 141.1 140.6 140.6 3180 140.8 2018/09/26-01:15:00 140.4 140.4 140 140 665 140.1 2018/09/26-01:20:00 140.1 140.1 139.5 139.5 1134 140 2018/09/26-01:25:00 139.5 139.5 138 138 1531 138.7 2018/09/26-01:30:00 138 140.3 138 140.3 747 139.1 2018/09/26-01:35:00 140.2 140.2 140.2 140.2 13 140.2 2018/09/26-01:40:00 140.3 140.3 140.2 140.2 129 140.3 2018/09/26-01:45:00 140.2 140.2 140.2 140.2 1 140.2 2018/09/26-01:50:00 139 141.8 137.3 141.8 1886 140.9 2018/09/26-01:55:00 141.1 142.1 141 142.1 530 141.7 2018/09/26-02:00:00 142 142 141.1 142 614 141.9 2018/09/26-02:05:00 142 142 142 142 35 142 2018/09/26-02:10:00 141.9 142 141.9 142 409 142 2018/09/26-02:15:00 142 144 141 144 2391 142.1 2018/09/26-02:20:00 143 144.8 142.7 144.8 180 143.1 2018/09/26-02:25:00 144.8 144.9 140 140 328 144.5 2018/09/26-02:30:00 141 142.3 141 142.3 62 142.1 2018/09/26-02:35:00 143 143 143 143 233 143 2018/09/26-02:40:00 143 143 142.5 142.5 157 142.9 2018/09/26-02:45:00 143 143 143 143 255 143 2018/09/26-02:50:00 143 144 143 144 605 143 2018/09/26-02:55:00 144.7 145 144.7 145 654 144.9 2018/09/26-03:00:00 145 145.9 144.1 145.9 103 144.2 2018/09/26-03:05:00 2018/09/26-03:10:00 144.7 144.7 143.2 143.2 29 143.3 2018/09/26-03:15:00 143.2 143.2 143.2 143.2 177 143.2 2018/09/26-03:20:00 143.2 144.3 143.2 144.3 173 143.7 2018/09/26-03:25:00 144.7 144.7 143.5 144.1 54 144.1 2018/09/26-03:30:00 144.5 144.7 144.3 144.7 152 144.5 2018/09/26-03:35:00 144.5 144.5 144.5 144.5 17 144.5 2018/09/26-03:40:00 144.5 144.7 144.5 144.7 121 144.7 2018/09/26-03:45:00 2018/09/26-03:50:00 145 145.9 143.7 145.9 1933 144.1 2018/09/26-03:55:00 144.8 144.8 143.7 143.7 391 144 2018/09/26-04:00:00 143.7 143.7 143.7 143.7 35 143.7 2018/09/26-04:05:00 143.7 143.7 143.7 143.7 200 143.7 2018/09/26-04:10:00 2018/09/26-04:15:00 2018/09/26-04:20:00 2018/09/26-04:25:00 2018/09/26-04:30:00 143 143 142 142 2 142.5 2018/09/26-04:35:00 2018/09/26-04:40:00 141 142 141 142 2 141.5 2018/09/26-04:45:00 2018/09/26-04:50:00 141 142 141 142 11 141.1 2018/09/26-04:55:00 141 141.1 140 141.1 421 140.8 2018/09/26-05:00:00 140 140 139.6 139.6 291 139.6 2018/09/26-05:05:00 141 143.7 141 143.7 54 143.3 2018/09/26-05:10:00 142 142 142 142 1 142 2018/09/26-05:15:00 142 142 142 142 300 142 2018/09/26-05:20:00 2018/09/26-05:25:00 2018/09/26-05:30:00 141.8 141.8 139.5 139.5 479 141.7 2018/09/26-05:35:00 139.5 141.9 139.5 141.9 1094 141.7 2018/09/26-05:40:00 141.9 142 139.3 139.3 795 141.8 2018/09/26-05:45:00 141 142 141 142 2 141.5 2018/09/26-05:50:00 2018/09/26-05:55:00 2018/09/26-06:00:00 2018/09/26-06:05:00 2018/09/26-06:10:00 141.4 141.4 141.4 141.4 800 141.4 2018/09/26-06:15:00 2018/09/26-06:20:00 2018/09/26-06:25:00 141.4 141.4 141.1 141.1 75 141.2 2018/09/26-06:30:00 141.1 141.1 140.6 140.7 89 140.9 2018/09/26-06:35:00 2018/09/26-06:40:00 2018/09/26-06:45:00 2018/09/26-06:50:00 140.6 140.6 140.1 140.1 86 140.3 2018/09/26-06:55:00 140.1 142 140 142 922 141.2 2018/09/26-07:00:00 142 142 142 142 18 142 2018/09/26-07:05:00 142 143 142 143 200 142.5 2018/09/26-07:10:00 143 143 143 143 19 143 2018/09/26-07:15:00 2018/09/26-07:20:00 142 142 140.1 140.2 193 140.1 2018/09/26-07:25:00 140.2 140.2 140.1 140.1 36 140.1 2018/09/26-07:30:00 140.1 140.1 140.1 140.1 1 140.1 2018/09/26-07:35:00 2018/09/26-07:40:00 140.1 140.1 140.1 140.1 18 140.1 2018/09/26-07:45:00 2018/09/26-07:50:00 140.2 140.2 140.2 140.2 1040 140.2 2018/09/26-07:55:00 142 142.8 142 142.8 36 142.8 2018/09/26-08:00:00 142.8 143 142.8 142.9 338 142.9 2018/09/26-08:05:00 142.8 142.9 142.8 142.8 906 142.8 2018/09/26-08:10:00 142 142.9 142 142.9 328 142.9 2018/09/26-08:15:00 2018/09/26-08:20:00 141 142.9 141 142.9 322 142.7 2018/09/26-08:25:00 142.9 142.9 142.9 142.9 749 142.9 2018/09/26-08:30:00 142.9 144.3 142 144.3 1307 144.2 2018/09/26-08:35:00 144.3 144.3 143 143 545 144.3 2018/09/26-08:40:00 142.2 147.6 142.2 145 23538 147 2018/09/26-08:45:00 144.9 147 144.9 147 850 145.1 2018/09/26-08:50:00 146 148.4 146 147 361 147.9 2018/09/26-08:55:00 146.1 148 146 148 34 146.1 2018/09/26-09:00:00 147.9 148.4 147.9 148.4 309 148.3 2018/09/26-09:05:00 147.4 147.4 145.3 146.9 16805 145.3 2018/09/26-09:10:00 147 147 142 143 2754 144.7 2018/09/26-09:15:00 144 146.3 143 146.3 1061 146.2 2018/09/26-09:20:00 145 147 141.8 147 1633 146.3 2018/09/26-09:25:00 146 146 146 146 1 146 2018/09/26-09:30:00 146 147 146 147 1473 146.5 2018/09/26-09:35:00 147 147.9 146.4 146.4 643 147.1 2018/09/26-09:40:00 146 147.8 146 147 345 147.6 2018/09/26-09:45:00 146.1 146.1 145.6 145.6 18 145.6 2018/09/26-09:50:00 146 147 145.3 145.3 498 146.5 2018/09/26-09:55:00 145.4 148 145.4 147.9 1638 147.6 2018/09/26-10:00:00 147 148 146.7 148 803 147.6 2018/09/26-10:05:00 146.7 146.7 145.7 146 703 146.3 2018/09/26-10:10:00 146.3 148 146.3 147 1091 146.7 2018/09/26-10:15:00 146.9 146.9 146.9 146.9 87 146.9 2018/09/26-10:20:00 146.9 147.4 146.9 147.3 380 147.3 2018/09/26-10:25:00 147.3 147.3 146.8 146.9 621 147 2018/09/26-10:30:00 146 147.1 145.5 147 397 146.9 2018/09/26-10:35:00 146.1 146.8 145.3 146.8 938 145.4 2018/09/26-10:40:00 146.8 146.9 146.6 146.9 1408 146.8 2018/09/26-10:45:00 146.6 146.6 146.1 146.1 134 146.5 2018/09/26-10:50:00 146.1 146.9 146.1 146.9 424 146.7 2018/09/26-10:55:00 146.9 147 146.3 146.3 2220 146.7 2018/09/26-11:00:00 146.4 147.6 146.4 147.6 493 147.3 2018/09/26-11:05:00 147.2 147.7 147 147.7 1225 147.5 2018/09/26-11:10:00 147.3 148 147.3 148 432 147.7 2018/09/26-11:15:00 147.8 148.5 147.8 148.5 2917 148.4 2018/09/26-11:20:00 148.4 148.4 148.2 148.2 125 148.2 2018/09/26-11:25:00 148.2 148.2 147.7 147.7 1535 147.9 2018/09/26-11:30:00 2018/09/26-11:35:00 147 147.1 146.5 146.5 3013 147 2018/09/26-11:40:00 147.9 148 147.9 148 300 148 2018/09/26-11:45:00 148 148 147.9 147.9 202 147.9 2018/09/26-11:50:00 147.9 148 147.9 148 2011 148 2018/09/26-11:55:00 148 148 147 147 44 148 2018/09/26-12:00:00 146.9 148 146.7 146.7 1101 147.1 2018/09/26-12:05:00 146.6 146.8 146.6 146.8 307 146.6 2018/09/26-12:10:00 146.8 146.8 144.6 144.6 990 145.9 2018/09/26-12:15:00 144.3 144.6 144.3 144.6 32 144.6 2018/09/26-12:20:00 145.5 146.9 145 145 131 146.7 2018/09/26-12:25:00 144.8 144.9 144 144 630 144.5 2018/09/26-12:30:00 144 144 143.1 143.1 98 143.2 2018/09/26-12:35:00 2018/09/26-12:40:00 144.1 144.1 142.9 142.9 513 143.1 2018/09/26-12:45:00 142.9 142.9 142.9 142.9 54 142.9 2018/09/26-12:50:00 144 146.6 144 146.6 1618 145 2018/09/26-12:55:00 146.6 146.6 144.6 144.6 61 145.8 2018/09/26-13:00:00 144.7 144.7 144 144 574 144.6 2018/09/26-13:05:00 144.9 144.9 143.6 143.6 331 144.7 2018/09/26-13:10:00 2018/09/26-13:15:00 143.9 144.7 143.9 144.7 401 144.6 2018/09/26-13:20:00 144.1 144.1 143.9 143.9 304 143.9 2018/09/26-13:25:00 143.9 144.2 143.6 144.2 424 143.8 2018/09/26-13:30:00 144.8 145.9 144.8 145.9 5515 145.8 2018/09/26-13:35:00 145.2 145.2 145.1 145.1 37 145.2 2018/09/26-13:40:00 145.1 145.1 145.1 145.1 125 145.1 2018/09/26-13:45:00 2018/09/26-13:50:00 2018/09/26-13:55:00 144.6 145.2 144 145 435 144.6 2018/09/26-14:00:00 145 145.2 145 145.2 353 145 2018/09/26-14:05:00 145.1 145.1 145 145.1 28 145.1 2018/09/26-14:10:00 145 145.6 144.4 145.6 338 145.4 2018/09/26-14:15:00 145.6 145.8 145.5 145.5 328 145.6 2018/09/26-14:20:00 145.4 145.8 145 145.4 482 145.7 2018/09/26-14:25:00 145.8 147 145.8 147 2985 146.3 2018/09/26-14:30:00 147 147.1 147 147.1 679 147 2018/09/26-14:35:00 147 147.1 147 147.1 220 147.1 2018/09/26-14:40:00 146.7 146.8 145 145 3663 146.6 2018/09/26-14:45:00 145.5 146.3 145.2 145.2 787 145.8 2018/09/26-14:50:00 145 145 145 145 112 145 2018/09/26-14:55:00 145.2 145.7 145.1 145.7 472 145.7 2018/09/26-15:00:00 145.8 145.8 145.8 145.8 41 145.8 2018/09/26-15:05:00 145.8 146 145.8 146 428 145.8 2018/09/26-15:10:00 2018/09/26-15:15:00 145.5 145.5 145.1 145.1 773 145.3 2018/09/26-15:20:00 2018/09/26-15:25:00 145.6 146 145.6 146 133 146 2018/09/26-15:30:00 146 146 146 146 239 146 2018/09/26-15:35:00 146.2 146.2 146.2 146.2 37 146.2 2018/09/26-15:40:00 146.2 146.5 146.2 146.5 513 146.2 2018/09/26-15:45:00 2018/09/26-15:50:00 146 146 145.9 145.9 44 146 2018/09/26-15:55:00 147 147.3 147 147.3 10 147.3 2018/09/26-16:00:00 147.3 147.8 145.9 145.9 769 147.6 2018/09/26-16:05:00 2018/09/26-16:10:00 2018/09/26-16:15:00 146 146 146 146 341 146 2018/09/26-16:20:00 2018/09/26-16:25:00 146 147.5 146 147.5 541 146.1 2018/09/26-16:30:00 2018/09/26-16:35:00 147.2 147.8 147 147.8 4543 147.6 2018/09/26-16:40:00 147.5 147.5 146.1 147.5 2464 147.5 2018/09/26-16:45:00 147.5 147.5 146.5 146.5 638 147 2018/09/26-16:50:00 146.5 146.5 146.3 146.3 255 146.3 2018/09/26-16:55:00 146.6 146.6 146.6 146.6 21 146.6 2018/09/26-17:00:00 146.5 146.5 146 146 8 146.2 2018/09/26-17:05:00 146.4 146.5 146.4 146.5 8 146.5 2018/09/26-17:10:00 146.2 147.2 146.2 147.2 575 146.6 2018/09/26-17:15:00 2018/09/26-17:20:00 146.6 146.6 146.6 146.6 1 146.6 2018/09/26-17:25:00 146.5 146.5 146.5 146.5 1 146.5 2018/09/26-17:30:00 2018/09/26-17:35:00 146.5 146.5 146.1 146.5 343 146.5 2018/09/26-17:40:00 146.5 147.9 146.5 147.9 865 147.3 2018/09/26-17:45:00 2018/09/26-17:50:00 147.5 147.5 147.5 147.5 56 147.5 2018/09/26-17:55:00 147 147 146.2 146.2 337 146.2 2018/09/26-18:00:00 2018/09/26-18:05:00 147.1 147.8 147.1 147.8 864 147.5 2018/09/26-18:10:00 147.9 148.5 147.9 148.5 3370 148.3 2018/09/26-18:15:00 148 148.8 147.9 148.8 3044 148.6 2018/09/26-18:20:00 149 149.9 148.5 148.5 916 149.8 2018/09/26-18:25:00 149.9 151 149.9 150 1070 150 2018/09/26-18:30:00 150 152.8 150 150 3457 151.7 2018/09/26-18:35:00 149 149 148.6 148.8 39 148.7 2018/09/26-18:40:00 149 151 149 151 997 151 2018/09/26-18:45:00 151 152 150 151 806 151.1 2018/09/26-18:50:00 150 152 150 152 1930 152 2018/09/26-18:55:00 151 152 150 150 2179 150.3 2018/09/26-19:00:00 149.1 149.1 149.1 149.1 126 149.1 2018/09/26-19:05:00 150.1 150.8 149.9 150.8 2014 150 2018/09/26-19:10:00 151 151 151 151 107 151 2018/09/26-19:15:00 150.9 151 150.9 151 2233 151 2018/09/26-19:20:00 151 151 150.8 150.8 1298 151 2018/09/26-19:25:00 150.8 151 150.8 150.8 1267 151 2018/09/26-19:30:00 151 152.8 151 152.8 3491 151.5 2018/09/26-19:35:00 152.8 153.7 152.8 152.8 3197 153.4 2018/09/26-19:40:00 152.1 152.8 151 151 441 152 2018/09/26-19:45:00 152 152.9 152 152.9 3636 152.5 2018/09/26-19:50:00 152.8 152.9 152.8 152.9 605 152.9 2018/09/26-19:55:00 152 152 150.4 151.9 160 151.1 2018/09/26-20:00:00 150.2 151.9 150.2 151.9 147 151.8 2018/09/26-20:05:00 2018/09/26-20:10:00 151 151.5 151 151.5 2 151.3 2018/09/26-20:15:00 150.5 150.5 150 150 2801 150.2 2018/09/26-20:20:00 150.1 152 150.1 152 4602 151.6 2018/09/26-20:25:00 152 152 152 152 104 152 2018/09/26-20:30:00 152 152 152 152 21 152 2018/09/26-20:35:00 151.5 151.5 151 151 163 151.5 2018/09/26-20:40:00 152 152.2 150.6 150.6 1037 151.4 2018/09/26-20:45:00 152 152.2 152 152.2 159 152.2 2018/09/26-20:50:00 2018/09/26-20:55:00 152 152 152 152 1 152 2018/09/26-21:00:00 152 153.8 152 153.8 2196 153.4 2018/09/26-21:05:00 152.5 152.9 152.5 152.9 3129 152.9 2018/09/26-21:10:00 152.9 154.8 152.9 154.8 10323 154.4 2018/09/26-21:15:00 154 155 153.1 155 10156 154.9 2018/09/26-21:20:00 2018/09/26-21:25:00 154 154.7 154 154.7 763 154.1 2018/09/26-21:30:00 154.6 154.6 154.5 154.6 719 154.6 2018/09/26-21:35:00 154.6 154.6 154.1 154.1 110 154.1 2018/09/26-21:40:00 154 154 151.5 151.5 2844 151.8 2018/09/26-21:45:00 152 153 151.1 151.1 1779 151.5 2018/09/26-21:50:00 151.5 151.5 151.5 151.5 22 151.5 2018/09/26-21:55:00 151.6 151.6 151.6 151.6 398 151.6 2018/09/26-22:00:00 151.1 151.1 150.1 150.1 290 150.4 2018/09/26-22:05:00 151.9 152 151.9 152 446 152 2018/09/26-22:10:00 151.9 152 150.5 150.5 2392 151.9 2018/09/26-22:15:00 152 152 152 152 1 152 2018/09/26-22:20:00 151 151 149.3 149.3 113 149.4 2018/09/26-22:25:00 149.2 149.2 149.1 149.1 1200 149.1 2018/09/26-22:30:00 149.3 149.3 149.2 149.2 31 149.3 2018/09/26-22:35:00 2018/09/26-22:40:00 149.3 149.3 149.2 149.2 70 149.2 2018/09/26-22:45:00 2018/09/26-22:50:00 149.3 149.9 149.2 149.2 141 149.2 2018/09/26-22:55:00 2018/09/26-23:00:00 149.2 149.2 149.2 149.2 766 149.2 2018/09/26-23:05:00 149.5 149.5 149 149 5040 149 2018/09/26-23:10:00 148.6 148.6 148.6 148.6 1 148.6 2018/09/26-23:15:00 148.5 148.5 148.3 148.5 474 148.5 2018/09/26-23:20:00 148 148.5 147.9 147.9 1505 147.9 2018/09/26-23:25:00 2018/09/26-23:30:00 148 149.4 148 149.4 62 148.1 2018/09/26-23:35:00 148 148 148 148 1 148 2018/09/26-23:40:00 147.9 147.9 147.1 147.1 161 147.5 2018/09/26-23:45:00 149 149 149 149 1 149 2018/09/26-23:50:00 149 149 149 149 43 149 2018/09/26-23:55:00 149.5 149.9 149.5 149.9 851 149.6