version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 300 timestamp open high low close volume vwap 2018/09/28-00:00:00 147 149 145.5 146.9 3384 148.4 2018/09/28-00:05:00 2018/09/28-00:10:00 147 147 146.5 146.5 2 146.8 2018/09/28-00:15:00 147 147 147 147 500 147 2018/09/28-00:20:00 146 147 146 147 2 146.5 2018/09/28-00:25:00 2018/09/28-00:30:00 147.4 147.4 147.4 147.4 1 147.4 2018/09/28-00:35:00 147.5 148 147.5 148 50 148 2018/09/28-00:40:00 2018/09/28-00:45:00 147.7 147.7 147.7 147.7 41 147.7 2018/09/28-00:50:00 147.1 147.1 147.1 147.1 10 147.1 2018/09/28-00:55:00 147 147 147 147 10 147 2018/09/28-01:00:00 147 147 147 147 312 147 2018/09/28-01:05:00 2018/09/28-01:10:00 2018/09/28-01:15:00 147.2 148.6 147.2 148.6 965 147.4 2018/09/28-01:20:00 148.7 148.7 145.6 145.6 1285 146.4 2018/09/28-01:25:00 2018/09/28-01:30:00 145.6 145.6 145.6 145.6 90 145.6 2018/09/28-01:35:00 2018/09/28-01:40:00 2018/09/28-01:45:00 2018/09/28-01:50:00 2018/09/28-01:55:00 2018/09/28-02:00:00 146.1 146.1 146.1 146.1 50 146.1 2018/09/28-02:05:00 2018/09/28-02:10:00 2018/09/28-02:15:00 2018/09/28-02:20:00 2018/09/28-02:25:00 2018/09/28-02:30:00 2018/09/28-02:35:00 146.4 147.4 146.4 147.4 221 146.9 2018/09/28-02:40:00 2018/09/28-02:45:00 2018/09/28-02:50:00 146.9 146.9 146.9 146.9 20 146.9 2018/09/28-02:55:00 2018/09/28-03:00:00 2018/09/28-03:05:00 146.8 146.8 145.8 145.8 300 146.2 2018/09/28-03:10:00 2018/09/28-03:15:00 2018/09/28-03:20:00 146.3 146.3 146.3 146.3 10 146.3 2018/09/28-03:25:00 2018/09/28-03:30:00 2018/09/28-03:35:00 2018/09/28-03:40:00 146.2 146.2 146 146 30 146.1 2018/09/28-03:45:00 2018/09/28-03:50:00 2018/09/28-03:55:00 146.3 146.3 146.3 146.3 341 146.3 2018/09/28-04:00:00 146.3 146.6 146.3 146.6 738 146.4 2018/09/28-04:05:00 146.6 146.6 146.6 146.6 5 146.6 2018/09/28-04:10:00 2018/09/28-04:15:00 2018/09/28-04:20:00 2018/09/28-04:25:00 146.6 146.6 146.6 146.6 76 146.6 2018/09/28-04:30:00 146.6 146.7 146.6 146.7 152 146.7 2018/09/28-04:35:00 2018/09/28-04:40:00 2018/09/28-04:45:00 146.6 146.6 146.6 146.6 2474 146.6 2018/09/28-04:50:00 146.6 147 146.6 147 7609 147 2018/09/28-04:55:00 146.4 147.1 146.4 147.1 20 146.8 2018/09/28-05:00:00 147.2 147.3 147.2 147.3 20 147.3 2018/09/28-05:05:00 2018/09/28-05:10:00 2018/09/28-05:15:00 148 149.3 148 149.3 3393 149.3 2018/09/28-05:20:00 148.1 148.2 148.1 148.2 5 148.1 2018/09/28-05:25:00 148.2 149.5 148.2 149.5 381 149.5 2018/09/28-05:30:00 148.2 148.2 148.2 148.2 1 148.2 2018/09/28-05:35:00 2018/09/28-05:40:00 2018/09/28-05:45:00 149 149 149 149 5 149 2018/09/28-05:50:00 149 149 149 149 1 149 2018/09/28-05:55:00 2018/09/28-06:00:00 2018/09/28-06:05:00 2018/09/28-06:10:00 149.4 149.8 149 149 639 149.7 2018/09/28-06:15:00 149.7 149.7 149 149 606 149 2018/09/28-06:20:00 149.7 149.7 149.7 149.7 5 149.7 2018/09/28-06:25:00 2018/09/28-06:30:00 148.2 148.2 148.2 148.2 10 148.2 2018/09/28-06:35:00 2018/09/28-06:40:00 148.3 148.3 148.1 148.1 159 148.1 2018/09/28-06:45:00 2018/09/28-06:50:00 148.1 149 148.1 149 89 148.5 2018/09/28-06:55:00 148.2 148.2 148.2 148.2 694 148.2 2018/09/28-07:00:00 148.1 148.1 148.1 148.1 15 148.1 2018/09/28-07:05:00 149.5 149.9 148 148 1017 149.7 2018/09/28-07:10:00 2018/09/28-07:15:00 148 148 148 148 1 148 2018/09/28-07:20:00 148 148 147.4 147.4 1049 147.9 2018/09/28-07:25:00 147.5 147.9 147.5 147.8 137 147.7 2018/09/28-07:30:00 2018/09/28-07:35:00 147.5 147.6 147.5 147.6 248 147.6 2018/09/28-07:40:00 147.9 147.9 147.6 147.6 342 147.6 2018/09/28-07:45:00 2018/09/28-07:50:00 148.4 148.4 148 148 325 148 2018/09/28-07:55:00 148.1 148.1 148.1 148.1 1145 148.1 2018/09/28-08:00:00 148.5 148.5 148 148 524 148.3 2018/09/28-08:05:00 149 149.5 149 149.5 100 149.5 2018/09/28-08:10:00 148.1 149.9 148.1 149.9 316 149.6 2018/09/28-08:15:00 148.7 148.8 148.7 148.8 147 148.8 2018/09/28-08:20:00 149.8 149.9 149 149.9 11284 149.8 2018/09/28-08:25:00 149.3 149.3 149.3 149.3 79 149.3 2018/09/28-08:30:00 149.3 149.7 149.3 149.7 353 149.6 2018/09/28-08:35:00 149.7 149.7 149 149.7 1662 149.1 2018/09/28-08:40:00 149.7 149.7 149 149 1172 149.2 2018/09/28-08:45:00 148.6 148.6 148.6 148.6 1 148.6 2018/09/28-08:50:00 148.7 149.7 148.7 149.7 306 149.7 2018/09/28-08:55:00 149.8 149.8 149.8 149.8 103 149.8 2018/09/28-09:00:00 149.8 149.8 149.8 149.8 306 149.8 2018/09/28-09:05:00 2018/09/28-09:10:00 149.8 150 149.8 150 305 149.9 2018/09/28-09:15:00 2018/09/28-09:20:00 149.2 150 149.2 149.8 16199 149.7 2018/09/28-09:25:00 149.2 150 149.1 150 4082 149.6 2018/09/28-09:30:00 150.7 151 150.7 150.9 463 150.9 2018/09/28-09:35:00 150.9 150.9 150.9 150.9 32 150.9 2018/09/28-09:40:00 150.9 150.9 150.9 150.9 303 150.9 2018/09/28-09:45:00 150.7 150.7 150.1 150.1 394 150.3 2018/09/28-09:50:00 150.1 150.7 150 150 1485 150.2 2018/09/28-09:55:00 2018/09/28-10:00:00 150.5 150.5 150.5 150.5 304 150.5 2018/09/28-10:05:00 150.2 150.2 150 150 1513 150.1 2018/09/28-10:10:00 150 150 150 150 339 150 2018/09/28-10:15:00 150 150 148.8 148.8 395 149 2018/09/28-10:20:00 148.8 150 148.8 150 574 149.7 2018/09/28-10:25:00 150 150 148.8 148.8 119 149.8 2018/09/28-10:30:00 149.8 149.9 149.8 149.9 310 149.9 2018/09/28-10:35:00 2018/09/28-10:40:00 149.8 149.9 149.8 149.9 326 149.9 2018/09/28-10:45:00 149.7 149.7 149 149 1252 149 2018/09/28-10:50:00 149.2 149.9 148.7 148.7 1943 149.4 2018/09/28-10:55:00 149.7 152 149 152 29137 151 2018/09/28-11:00:00 153 153.7 149.6 149.6 4348 152.5 2018/09/28-11:05:00 149.6 149.6 149.2 149.2 1706 149.4 2018/09/28-11:10:00 151 152.7 151 152.7 957 152.7 2018/09/28-11:15:00 151 151 151 151 1 151 2018/09/28-11:20:00 151 151 151 151 11 151 2018/09/28-11:25:00 150.8 150.8 150.8 150.8 10 150.8 2018/09/28-11:30:00 151 152 151 152 12 151.1 2018/09/28-11:35:00 2018/09/28-11:40:00 151.9 152.5 151.9 152.5 1475 152.4 2018/09/28-11:45:00 152.5 152.5 151.9 151.9 451 152.5 2018/09/28-11:50:00 152 152.7 152 152.7 737 152.3 2018/09/28-11:55:00 2018/09/28-12:00:00 152.5 152.5 152.5 152.5 1 152.5 2018/09/28-12:05:00 2018/09/28-12:10:00 2018/09/28-12:15:00 152 152 151.9 151.9 94 151.9 2018/09/28-12:20:00 151.8 151.8 151.8 151.8 1 151.8 2018/09/28-12:25:00 151.8 151.9 151.8 151.9 194 151.9 2018/09/28-12:30:00 152.1 152.5 152.1 152.5 329 152.4 2018/09/28-12:35:00 152.5 152.5 152.4 152.4 52 152.5 2018/09/28-12:40:00 152.1 152.1 151.9 151.9 184 152 2018/09/28-12:45:00 151.9 151.9 151.9 151.9 100 151.9 2018/09/28-12:50:00 151.9 151.9 151.9 151.9 100 151.9 2018/09/28-12:55:00 152.3 152.3 152.3 152.3 17 152.3 2018/09/28-13:00:00 2018/09/28-13:05:00 2018/09/28-13:10:00 2018/09/28-13:15:00 2018/09/28-13:20:00 152 152 150.9 150.9 645 151.5 2018/09/28-13:25:00 2018/09/28-13:30:00 2018/09/28-13:35:00 151.7 152.2 151 152.2 42 151.4 2018/09/28-13:40:00 2018/09/28-13:45:00 151.1 151.1 151.1 151.1 10 151.1 2018/09/28-13:50:00 2018/09/28-13:55:00 151.3 151.4 151.3 151.4 18 151.3 2018/09/28-14:00:00 2018/09/28-14:05:00 2018/09/28-14:10:00 151.3 151.3 151.3 151.3 11 151.3 2018/09/28-14:15:00 2018/09/28-14:20:00 151.3 151.5 151.3 151.5 14 151.3 2018/09/28-14:25:00 151.3 151.3 151.2 151.2 316 151.2 2018/09/28-14:30:00 2018/09/28-14:35:00 151.2 151.2 151.1 151.1 77 151.1 2018/09/28-14:40:00 151 151 151 151 4 151 2018/09/28-14:45:00 2018/09/28-14:50:00 151 151 151 151 113 151 2018/09/28-14:55:00 150.9 150.9 150.8 150.8 175 150.8 2018/09/28-15:00:00 150.8 150.8 150.8 150.8 54 150.8 2018/09/28-15:05:00 151.2 151.2 151.2 151.2 2 151.2 2018/09/28-15:10:00 151.2 151.2 151.2 151.2 230 151.2 2018/09/28-15:15:00 150.6 150.6 150.6 150.6 10 150.6 2018/09/28-15:20:00 151.5 151.5 151.5 151.5 3 151.5 2018/09/28-15:25:00 2018/09/28-15:30:00 151.4 151.4 150 150 1918 150.1 2018/09/28-15:35:00 2018/09/28-15:40:00 2018/09/28-15:45:00 150 150 150 150 243 150 2018/09/28-15:50:00 2018/09/28-15:55:00 150 150.3 150 150.3 631 150.2 2018/09/28-16:00:00 2018/09/28-16:05:00 2018/09/28-16:10:00 2018/09/28-16:15:00 2018/09/28-16:20:00 150.3 152.5 150.3 151 2821 151.5 2018/09/28-16:25:00 151 151 151 151 27 151 2018/09/28-16:30:00 2018/09/28-16:35:00 2018/09/28-16:40:00 2018/09/28-16:45:00 150.3 150.3 150.3 150.3 10 150.3 2018/09/28-16:50:00 151 151 151 151 47 151 2018/09/28-16:55:00 2018/09/28-17:00:00 2018/09/28-17:05:00 2018/09/28-17:10:00 151 151 151 151 613 151 2018/09/28-17:15:00 152 152.5 152 152.5 454 152.5 2018/09/28-17:20:00 151 151 150.1 150.1 37 150.3 2018/09/28-17:25:00 2018/09/28-17:30:00 150 150 150 150 260 150 2018/09/28-17:35:00 2018/09/28-17:40:00 150.1 150.1 150.1 150.1 11 150.1 2018/09/28-17:45:00 150 150 150 150 40 150 2018/09/28-17:50:00 150 150 150 150 11 150 2018/09/28-17:55:00 2018/09/28-18:00:00 2018/09/28-18:05:00 150 150 150 150 135 150 2018/09/28-18:10:00 150 150 150 150 516 150 2018/09/28-18:15:00 150 150 149.4 149.4 181 149.5 2018/09/28-18:20:00 149.4 149.4 148 148 3491 148.6 2018/09/28-18:25:00 147.4 147.4 147.2 147.2 1569 147.2 2018/09/28-18:30:00 147.5 147.5 147.5 147.5 183 147.5 2018/09/28-18:35:00 147.4 147.4 147.2 147.2 529 147.2 2018/09/28-18:40:00 148 148 148 148 551 148 2018/09/28-18:45:00 147.4 147.4 147.4 147.4 107 147.4 2018/09/28-18:50:00 2018/09/28-18:55:00 2018/09/28-19:00:00 2018/09/28-19:05:00 2018/09/28-19:10:00 147.5 148 147.4 148 1050 148 2018/09/28-19:15:00 148 148 148 148 1 148 2018/09/28-19:20:00 148 148 148 148 2098 148 2018/09/28-19:25:00 2018/09/28-19:30:00 2018/09/28-19:35:00 148 148 148 148 365 148 2018/09/28-19:40:00 148 148 148 148 300 148 2018/09/28-19:45:00 148 148 148 148 80 148 2018/09/28-19:50:00 2018/09/28-19:55:00 148 149.9 148 149.9 187 149.7 2018/09/28-20:00:00 2018/09/28-20:05:00 2018/09/28-20:10:00 2018/09/28-20:15:00 148.1 148.1 148.1 148.1 1967 148.1 2018/09/28-20:20:00 148.1 148.1 148.1 148.1 10 148.1 2018/09/28-20:25:00 148.1 148.1 147.6 147.6 200 147.9 2018/09/28-20:30:00 2018/09/28-20:35:00 2018/09/28-20:40:00 2018/09/28-20:45:00 2018/09/28-20:50:00 2018/09/28-20:55:00 2018/09/28-21:00:00 149 149.6 149 149.6 12 149.5 2018/09/28-21:05:00 149.6 149.6 149.6 149.6 8 149.6 2018/09/28-21:10:00 149.6 149.6 149.5 149.5 2236 149.6 2018/09/28-21:15:00 149.4 149.4 149.4 149.4 1 149.4 2018/09/28-21:20:00 2018/09/28-21:25:00 2018/09/28-21:30:00 149 149 149 149 1 149 2018/09/28-21:35:00 149 149 149 149 1 149 2018/09/28-21:40:00 148.9 148.9 148.9 148.9 628 148.9 2018/09/28-21:45:00 2018/09/28-21:50:00 148.8 148.8 148 148 404 148.1 2018/09/28-21:55:00 2018/09/28-22:00:00 148 148.1 147 147 2440 147.2 2018/09/28-22:05:00 2018/09/28-22:10:00 146.5 146.5 146.4 146.4 190 146.4 2018/09/28-22:15:00 146.4 147 146.4 147 37 146.8 2018/09/28-22:20:00 2018/09/28-22:25:00 146.5 146.5 146.5 146.5 10 146.5 2018/09/28-22:30:00 147.9 148 147.9 148 463 148 2018/09/28-22:35:00 147 147 147 147 1 147 2018/09/28-22:40:00 147 147 147 147 30 147 2018/09/28-22:45:00 147 147 147 147 12 147 2018/09/28-22:50:00 2018/09/28-22:55:00 2018/09/28-23:00:00 2018/09/28-23:05:00 2018/09/28-23:10:00 147 147 147 147 106 147 2018/09/28-23:15:00 2018/09/28-23:20:00 147 147 147 147 7 147 2018/09/28-23:25:00 2018/09/28-23:30:00 146.9 146.9 146.9 146.9 500 146.9 2018/09/28-23:35:00 2018/09/28-23:40:00 146.9 147.9 146.9 147.9 500 146.9 2018/09/28-23:45:00 2018/09/28-23:50:00 147.9 147.9 147.8 147.9 127 147.9 2018/09/28-23:55:00