version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 300 timestamp open high low close volume vwap 2019/08/15-00:00:00 2019/08/15-00:05:00 2019/08/15-00:10:00 181.3 181.3 181.3 181.3 66 181.3 2019/08/15-00:15:00 180.7 180.7 180.7 180.7 6 180.7 2019/08/15-00:20:00 180.7 180.7 180.5 180.5 66 180.6 2019/08/15-00:25:00 2019/08/15-00:30:00 2019/08/15-00:35:00 2019/08/15-00:40:00 2019/08/15-00:45:00 181.4 181.4 181.4 181.4 5 181.4 2019/08/15-00:50:00 2019/08/15-00:55:00 2019/08/15-01:00:00 2019/08/15-01:05:00 181 181 180.4 180.4 185 180.6 2019/08/15-01:10:00 180.4 180.4 180.4 180.4 50 180.4 2019/08/15-01:15:00 2019/08/15-01:20:00 2019/08/15-01:25:00 180.4 180.4 180.4 180.4 101 180.4 2019/08/15-01:30:00 180.2 180.2 180 180 983 180 2019/08/15-01:35:00 180 180 178 178 1256 178.3 2019/08/15-01:40:00 178.1 178.1 178 178 272 178 2019/08/15-01:45:00 2019/08/15-01:50:00 178.5 178.5 178.5 178.5 9 178.5 2019/08/15-01:55:00 2019/08/15-02:00:00 178.5 178.5 178.5 178.5 2 178.5 2019/08/15-02:05:00 178 178 176.5 176.5 458 177.5 2019/08/15-02:10:00 176.5 176.5 173 173 1493 174.9 2019/08/15-02:15:00 173 173 172.3 172.3 394 172.9 2019/08/15-02:20:00 172.3 172.3 172.3 172.3 1362 172.3 2019/08/15-02:25:00 172 172 172 172 24 172 2019/08/15-02:30:00 171 171 170 170 565 170.1 2019/08/15-02:35:00 171.1 172 171.1 172 215 171.4 2019/08/15-02:40:00 172 172.1 170.1 172 324 171.7 2019/08/15-02:45:00 172 172.2 172 172.2 416 172.2 2019/08/15-02:50:00 172.2 172.2 171.9 172 845 172 2019/08/15-02:55:00 2019/08/15-03:00:00 2019/08/15-03:05:00 171 171 171 171 6 171 2019/08/15-03:10:00 171 171 168 168 870 169.4 2019/08/15-03:15:00 170 170 170 170 1 170 2019/08/15-03:20:00 171 171 171 171 1 171 2019/08/15-03:25:00 170 170 170 170 1 170 2019/08/15-03:30:00 2019/08/15-03:35:00 169.1 169.1 168.9 168.9 627 169 2019/08/15-03:40:00 168.1 169.1 166.1 169.1 556 166.7 2019/08/15-03:45:00 169.1 169.8 168 168 354 169.8 2019/08/15-03:50:00 169 169 169 169 10 169 2019/08/15-03:55:00 168 168 168 168 6 168 2019/08/15-04:00:00 167.1 167.1 167.1 167.1 26 167.1 2019/08/15-04:05:00 2019/08/15-04:10:00 167 167 167 167 1 167 2019/08/15-04:15:00 166.3 166.3 166.1 166.1 100 166.2 2019/08/15-04:20:00 2019/08/15-04:25:00 2019/08/15-04:30:00 2019/08/15-04:35:00 2019/08/15-04:40:00 2019/08/15-04:45:00 166.3 166.3 166.3 166.3 194 166.3 2019/08/15-04:50:00 166.3 166.3 166.3 166.3 26 166.3 2019/08/15-04:55:00 166 166 166 166 169 166 2019/08/15-05:00:00 2019/08/15-05:05:00 167.9 167.9 167.9 167.9 60 167.9 2019/08/15-05:10:00 167.9 169 167.9 169 115 168.9 2019/08/15-05:15:00 168.9 168.9 168.9 168.9 18 168.9 2019/08/15-05:20:00 168 168.1 168 168 227 168.1 2019/08/15-05:25:00 167.7 167.7 167.7 167.7 3 167.7 2019/08/15-05:30:00 2019/08/15-05:35:00 168.5 168.5 168.5 168.5 32 168.5 2019/08/15-05:40:00 2019/08/15-05:45:00 2019/08/15-05:50:00 168.9 170 168.9 170 18 169.3 2019/08/15-05:55:00 170 172.3 170 172.3 102 170.7 2019/08/15-06:00:00 172.3 172.3 172.3 172.3 15 172.3 2019/08/15-06:05:00 172.4 172.4 172.4 172.4 8 172.4 2019/08/15-06:10:00 2019/08/15-06:15:00 2019/08/15-06:20:00 2019/08/15-06:25:00 2019/08/15-06:30:00 2019/08/15-06:35:00 171 171 169 169 18 170.2 2019/08/15-06:40:00 169 169 168.1 168.1 57 168.2 2019/08/15-06:45:00 168.1 168.1 168 168 53 168.1 2019/08/15-06:50:00 167.1 167.1 167 167 670 167 2019/08/15-06:55:00 167.1 167.1 167 167 455 167 2019/08/15-07:00:00 166.2 166.2 165.6 165.6 1347 165.7 2019/08/15-07:05:00 166.2 169.1 166.2 169.1 19 167.9 2019/08/15-07:10:00 169 169.8 169 169.8 65 169.7 2019/08/15-07:15:00 168 168 168 168 6 168 2019/08/15-07:20:00 169 169.9 169 169.9 2 169.4 2019/08/15-07:25:00 169.9 169.9 169.9 169.9 1 169.9 2019/08/15-07:30:00 169.9 170 169.9 170 372 170 2019/08/15-07:35:00 170 170 170 170 85 170 2019/08/15-07:40:00 170.2 170.2 169.8 169.8 137 170 2019/08/15-07:45:00 2019/08/15-07:50:00 2019/08/15-07:55:00 2019/08/15-08:00:00 2019/08/15-08:05:00 169.1 169.1 169.1 169.1 43 169.1 2019/08/15-08:10:00 169 170 168 170 199 168 2019/08/15-08:15:00 2019/08/15-08:20:00 169 169 167.4 167.4 32 167.5 2019/08/15-08:25:00 168.9 168.9 168.9 168.9 40 168.9 2019/08/15-08:30:00 2019/08/15-08:35:00 169 169 169 169 1 169 2019/08/15-08:40:00 2019/08/15-08:45:00 168.7 168.7 168 168 106 168.7 2019/08/15-08:50:00 168 168 165.3 165.3 205 165.5 2019/08/15-08:55:00 167 169.3 165.2 169.3 235 165.9 2019/08/15-09:00:00 2019/08/15-09:05:00 168 168 165.5 168 37 165.9 2019/08/15-09:10:00 168.2 169.3 168.1 169.3 102 168.1 2019/08/15-09:15:00 2019/08/15-09:20:00 168.2 168.2 168 168 20 168.1 2019/08/15-09:25:00 168.1 168.1 165.2 165.2 3037 165.3 2019/08/15-09:30:00 167 167.1 167 167 371 167 2019/08/15-09:35:00 167.1 169.3 167.1 169.3 1260 167.2 2019/08/15-09:40:00 169.3 169.5 169.3 169.5 89 169.3 2019/08/15-09:45:00 170 170 170 170 1001 170 2019/08/15-09:50:00 169.5 169.5 169.5 169.5 156 169.5 2019/08/15-09:55:00 169.5 169.5 168 168 52 169.5 2019/08/15-10:00:00 2019/08/15-10:05:00 2019/08/15-10:10:00 2019/08/15-10:15:00 2019/08/15-10:20:00 168 168 168 168 1 168 2019/08/15-10:25:00 2019/08/15-10:30:00 2019/08/15-10:35:00 2019/08/15-10:40:00 2019/08/15-10:45:00 169 169.4 169 169.4 101 169.4 2019/08/15-10:50:00 169.5 169.5 169 169.5 195 169.4 2019/08/15-10:55:00 2019/08/15-11:00:00 2019/08/15-11:05:00 2019/08/15-11:10:00 2019/08/15-11:15:00 2019/08/15-11:20:00 168 168 168 168 1 168 2019/08/15-11:25:00 2019/08/15-11:30:00 168 168 168 168 50 168 2019/08/15-11:35:00 2019/08/15-11:40:00 2019/08/15-11:45:00 167 167 166 166 177 166.3 2019/08/15-11:50:00 166 166.9 165 166.9 615 165.3 2019/08/15-11:55:00 166.9 168 166.9 168 55 168 2019/08/15-12:00:00 168 168 168 168 78 168 2019/08/15-12:05:00 166 166 165 166 85 165.7 2019/08/15-12:10:00 167 167 167 167 6 167 2019/08/15-12:15:00 166 166 164.1 165.9 711 164.7 2019/08/15-12:20:00 166 167 166 167 7 166.9 2019/08/15-12:25:00 2019/08/15-12:30:00 166 167 165 167 57 165.4 2019/08/15-12:35:00 167 167 163.4 164 84 164.2 2019/08/15-12:40:00 163.4 164.5 163 164.5 67 163.2 2019/08/15-12:45:00 163 163 162 162 699 162.5 2019/08/15-12:50:00 162.1 163.1 160 160 4514 160.3 2019/08/15-12:55:00 160 160 159 159.1 1058 159.6 2019/08/15-13:00:00 159.1 161.2 159.1 161.2 286 159.7 2019/08/15-13:05:00 160 161.8 159 161.8 156 160 2019/08/15-13:10:00 160 160 159.3 159.3 146 159.4 2019/08/15-13:15:00 159 159 159 159 26 159 2019/08/15-13:20:00 2019/08/15-13:25:00 159.1 159.1 156.5 156.5 1855 157.6 2019/08/15-13:30:00 156.5 158 156 158 1739 156.2 2019/08/15-13:35:00 157 158 156.1 157.9 371 157.2 2019/08/15-13:40:00 157.6 159 157.6 159 383 158.1 2019/08/15-13:45:00 159.5 161.1 159.5 161.1 322 160.5 2019/08/15-13:50:00 2019/08/15-13:55:00 2019/08/15-14:00:00 160 160 160 160 39 160 2019/08/15-14:05:00 2019/08/15-14:10:00 161 161 161 161 1 161 2019/08/15-14:15:00 2019/08/15-14:20:00 2019/08/15-14:25:00 161 161 160 160 15 160.2 2019/08/15-14:30:00 159.5 159.5 159.5 159.5 4 159.5 2019/08/15-14:35:00 160.9 160.9 160.9 160.9 10 160.9 2019/08/15-14:40:00 160.7 160.7 160.7 160.7 10 160.7 2019/08/15-14:45:00 2019/08/15-14:50:00 2019/08/15-14:55:00 2019/08/15-15:00:00 160.7 160.7 160 160 47 160 2019/08/15-15:05:00 159.5 160 158.5 158.5 376 159.6 2019/08/15-15:10:00 158 158 155 155 2528 156.1 2019/08/15-15:15:00 155 155.5 154 154 6734 155 2019/08/15-15:20:00 153.1 154.1 151.2 153 442 153 2019/08/15-15:25:00 153.8 155.3 151.3 154.9 832 153.9 2019/08/15-15:30:00 154.9 155.9 154.9 155.9 709 155.1 2019/08/15-15:35:00 154.9 154.9 154.9 154.9 359 154.9 2019/08/15-15:40:00 155 155.8 155 155.8 780 155.7 2019/08/15-15:45:00 156 156.9 156 156.9 85 156.7 2019/08/15-15:50:00 157 157.4 157 157.4 343 157.2 2019/08/15-15:55:00 157.4 157.4 157.4 157.4 77 157.4 2019/08/15-16:00:00 157.4 157.6 157.4 157.6 76 157.4 2019/08/15-16:05:00 158 158 157.4 157.4 207 157.7 2019/08/15-16:10:00 157.9 157.9 155.1 155.1 257 155.3 2019/08/15-16:15:00 157 161.7 157 159.4 2119 160.4 2019/08/15-16:20:00 159.6 159.6 158 158 32 159.1 2019/08/15-16:25:00 2019/08/15-16:30:00 159 159 159 159 1 159 2019/08/15-16:35:00 159 159.5 159 159.5 242 159.5 2019/08/15-16:40:00 159.5 159.5 158.5 159.5 48 159.3 2019/08/15-16:45:00 2019/08/15-16:50:00 159.5 162 159.5 162 458 160.4 2019/08/15-16:55:00 162.4 163 162.4 162.8 2990 162.9 2019/08/15-17:00:00 162 162 160.6 160.6 320 161.5 2019/08/15-17:05:00 2019/08/15-17:10:00 162 162.5 162 162.1 467 162.4 2019/08/15-17:15:00 162.1 162.1 159.9 159.9 148 160.6 2019/08/15-17:20:00 159.9 159.9 159.9 159.9 4 159.9 2019/08/15-17:25:00 159.8 159.8 159.8 159.8 42 159.8 2019/08/15-17:30:00 2019/08/15-17:35:00 2019/08/15-17:40:00 159.8 160 159.8 160 501 160 2019/08/15-17:45:00 2019/08/15-17:50:00 159.8 159.8 158.8 158.8 328 159.7 2019/08/15-17:55:00 2019/08/15-18:00:00 2019/08/15-18:05:00 159.8 160 159.8 160 150 159.9 2019/08/15-18:10:00 2019/08/15-18:15:00 160 160 160 160 100 160 2019/08/15-18:20:00 158.7 158.8 158.5 158.8 1030 158.7 2019/08/15-18:25:00 2019/08/15-18:30:00 160 160 160 160 2580 160 2019/08/15-18:35:00 160 162.9 160 162.9 2923 160.1 2019/08/15-18:40:00 163 163 163 163 101 163 2019/08/15-18:45:00 2019/08/15-18:50:00 2019/08/15-18:55:00 2019/08/15-19:00:00 2019/08/15-19:05:00 163.5 163.5 163.5 163.5 50 163.5 2019/08/15-19:10:00 162.5 162.5 162 162 58 162.4 2019/08/15-19:15:00 162 162 162 162 40 162 2019/08/15-19:20:00 163 164.3 163 164.3 819 164.2 2019/08/15-19:25:00 164.4 164.5 164.4 164.5 1500 164.5 2019/08/15-19:30:00 163.5 163.5 163.5 163.5 100 163.5 2019/08/15-19:35:00 2019/08/15-19:40:00 163.1 163.1 163 163 1000 163 2019/08/15-19:45:00 163 163.1 163 163 1834 163 2019/08/15-19:50:00 162 162 160.5 160.5 589 160.6 2019/08/15-19:55:00 160.3 160.3 160.3 160.3 368 160.3 2019/08/15-20:00:00 2019/08/15-20:05:00 2019/08/15-20:10:00 162 162.5 162 162.5 56 162.4 2019/08/15-20:15:00 162.5 162.5 162.5 162.5 454 162.5 2019/08/15-20:20:00 163 164.2 163 164.2 100 164.1 2019/08/15-20:25:00 2019/08/15-20:30:00 2019/08/15-20:35:00 164.5 164.5 164.5 164.5 20 164.5 2019/08/15-20:40:00 2019/08/15-20:45:00 164.7 164.9 164.5 164.6 550 164.8 2019/08/15-20:50:00 164.6 164.6 164.6 164.6 5 164.6 2019/08/15-20:55:00 164.5 164.5 163.3 164.5 105 164.5 2019/08/15-21:00:00 164.5 164.9 164.5 164.9 1453 164.9 2019/08/15-21:05:00 164.9 164.9 164.5 164.5 19 164.5 2019/08/15-21:10:00 163 163 163 163 576 163 2019/08/15-21:15:00 163 163 163 163 66 163 2019/08/15-21:20:00 163.1 163.1 163.1 163.1 85 163.1 2019/08/15-21:25:00 2019/08/15-21:30:00 2019/08/15-21:35:00 163 163 163 163 61 163 2019/08/15-21:40:00 163.3 163.3 163.3 163.3 35 163.3 2019/08/15-21:45:00 163 163 160 160 338 160.1 2019/08/15-21:50:00 161 163 160 160 172 160 2019/08/15-21:55:00 2019/08/15-22:00:00 160.2 160.2 160.1 160.1 1197 160.1 2019/08/15-22:05:00 2019/08/15-22:10:00 161 161 159.2 159.2 145 159.6 2019/08/15-22:15:00 2019/08/15-22:20:00 2019/08/15-22:25:00 2019/08/15-22:30:00 160.8 160.8 160.8 160.8 1 160.8 2019/08/15-22:35:00 160.7 160.7 159.4 159.5 32 159.8 2019/08/15-22:40:00 159.5 159.5 159.4 159.4 23 159.5 2019/08/15-22:45:00 160 160 158.5 158.6 831 159.5 2019/08/15-22:50:00 2019/08/15-22:55:00 2019/08/15-23:00:00 160 160 160 160 1 160 2019/08/15-23:05:00 2019/08/15-23:10:00 2019/08/15-23:15:00 161 161.1 161 161.1 8 161 2019/08/15-23:20:00 161 161 161 161 53 161 2019/08/15-23:25:00 2019/08/15-23:30:00 161.1 161.9 161.1 161.9 97 161.9 2019/08/15-23:35:00 161.9 161.9 161.9 161.9 10 161.9 2019/08/15-23:40:00 2019/08/15-23:45:00 161.1 161.1 161 161 6 161.1 2019/08/15-23:50:00 2019/08/15-23:55:00