version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 180 timestamp open high low close volume vwap 2019/11/23-00:00:00 96 96 95.5 95.5 75 95.7 2019/11/23-00:03:00 2019/11/23-00:06:00 2019/11/23-00:09:00 96 96 96 96 20 96 2019/11/23-00:12:00 2019/11/23-00:15:00 2019/11/23-00:18:00 2019/11/23-00:21:00 2019/11/23-00:24:00 96 96 94 94 755 94.7 2019/11/23-00:27:00 2019/11/23-00:30:00 95 95 95 95 20 95 2019/11/23-00:33:00 94.5 94.5 92.7 93.2 9970 93.3 2019/11/23-00:36:00 94.1 94.5 94.1 94.1 100 94.3 2019/11/23-00:39:00 95 95 95 95 80 95 2019/11/23-00:42:00 2019/11/23-00:45:00 2019/11/23-00:48:00 95.5 95.5 95.5 95.5 43 95.5 2019/11/23-00:51:00 95.5 95.5 95.5 95.5 57 95.5 2019/11/23-00:54:00 95.6 95.8 95.5 95.8 99 95.7 2019/11/23-00:57:00 2019/11/23-01:00:00 96 96 96 96 5 96 2019/11/23-01:03:00 2019/11/23-01:06:00 96 96.5 96 96.5 215 96.2 2019/11/23-01:09:00 96 96 96 96 105 96 2019/11/23-01:12:00 96.9 96.9 96.9 96.9 200 96.9 2019/11/23-01:15:00 2019/11/23-01:18:00 2019/11/23-01:21:00 96.8 96.8 96.8 96.8 1 96.8 2019/11/23-01:24:00 96.5 96.5 96.5 96.5 20 96.5 2019/11/23-01:27:00 96.9 97 96.9 97 857 96.9 2019/11/23-01:30:00 2019/11/23-01:33:00 97 97.4 97 97.4 1129 97.1 2019/11/23-01:36:00 2019/11/23-01:39:00 2019/11/23-01:42:00 2019/11/23-01:45:00 2019/11/23-01:48:00 2019/11/23-01:51:00 2019/11/23-01:54:00 2019/11/23-01:57:00 2019/11/23-02:00:00 2019/11/23-02:03:00 2019/11/23-02:06:00 2019/11/23-02:09:00 2019/11/23-02:12:00 97.3 97.8 97.3 97.3 1014 97.6 2019/11/23-02:15:00 2019/11/23-02:18:00 2019/11/23-02:21:00 2019/11/23-02:24:00 2019/11/23-02:27:00 97.7 97.7 97.7 97.7 40 97.7 2019/11/23-02:30:00 2019/11/23-02:33:00 97 97 97 97 11 97 2019/11/23-02:36:00 2019/11/23-02:39:00 2019/11/23-02:42:00 2019/11/23-02:45:00 97 97 96.5 96.5 20 96.8 2019/11/23-02:48:00 2019/11/23-02:51:00 97.5 97.5 97.5 97.5 10 97.5 2019/11/23-02:54:00 96.5 96.5 96.5 96.5 12 96.5 2019/11/23-02:57:00 2019/11/23-03:00:00 2019/11/23-03:03:00 2019/11/23-03:06:00 97.7 97.7 97.7 97.7 10 97.7 2019/11/23-03:09:00 97.7 97.7 97.7 97.7 7 97.7 2019/11/23-03:12:00 2019/11/23-03:15:00 2019/11/23-03:18:00 2019/11/23-03:21:00 2019/11/23-03:24:00 2019/11/23-03:27:00 2019/11/23-03:30:00 2019/11/23-03:33:00 2019/11/23-03:36:00 2019/11/23-03:39:00 2019/11/23-03:42:00 2019/11/23-03:45:00 2019/11/23-03:48:00 2019/11/23-03:51:00 2019/11/23-03:54:00 2019/11/23-03:57:00 2019/11/23-04:00:00 2019/11/23-04:03:00 2019/11/23-04:06:00 97 97.9 96.7 96.7 564 97.8 2019/11/23-04:09:00 96.7 97.9 96.7 97.9 10 96.9 2019/11/23-04:12:00 2019/11/23-04:15:00 2019/11/23-04:18:00 2019/11/23-04:21:00 2019/11/23-04:24:00 97.9 98 97.9 98 356 97.9 2019/11/23-04:27:00 98.4 98.4 97.5 97.5 63 98.4 2019/11/23-04:30:00 2019/11/23-04:33:00 2019/11/23-04:36:00 2019/11/23-04:39:00 2019/11/23-04:42:00 2019/11/23-04:45:00 2019/11/23-04:48:00 2019/11/23-04:51:00 2019/11/23-04:54:00 2019/11/23-04:57:00 2019/11/23-05:00:00 2019/11/23-05:03:00 2019/11/23-05:06:00 2019/11/23-05:09:00 2019/11/23-05:12:00 2019/11/23-05:15:00 2019/11/23-05:18:00 2019/11/23-05:21:00 2019/11/23-05:24:00 2019/11/23-05:27:00 98 98 98 98 50 98 2019/11/23-05:30:00 97.8 97.8 97.8 97.8 56 97.8 2019/11/23-05:33:00 98.5 98.5 98.5 98.5 5 98.5 2019/11/23-05:36:00 2019/11/23-05:39:00 2019/11/23-05:42:00 2019/11/23-05:45:00 98.2 98.2 98.2 98.2 888 98.2 2019/11/23-05:48:00 98.2 98.2 98.2 98.2 1650 98.2 2019/11/23-05:51:00 2019/11/23-05:54:00 98.2 100 98.2 100 2378 98.8 2019/11/23-05:57:00 2019/11/23-06:00:00 2019/11/23-06:03:00 2019/11/23-06:06:00 2019/11/23-06:09:00 100 100 98.5 98.5 293 98.9 2019/11/23-06:12:00 2019/11/23-06:15:00 99.3 99.3 98 98 341 98 2019/11/23-06:18:00 98 98 98 98 1060 98 2019/11/23-06:21:00 2019/11/23-06:24:00 2019/11/23-06:27:00 2019/11/23-06:30:00 2019/11/23-06:33:00 2019/11/23-06:36:00 99 99 99 99 3 99 2019/11/23-06:39:00 2019/11/23-06:42:00 2019/11/23-06:45:00 2019/11/23-06:48:00 2019/11/23-06:51:00 99.3 99.3 99.3 99.3 29 99.3 2019/11/23-06:54:00 98 98 98 98 10 98 2019/11/23-06:57:00 2019/11/23-07:00:00 2019/11/23-07:03:00 2019/11/23-07:06:00 2019/11/23-07:09:00 2019/11/23-07:12:00 2019/11/23-07:15:00 2019/11/23-07:18:00 2019/11/23-07:21:00 100.3 100.3 100.3 100.3 348 100.3 2019/11/23-07:24:00 100.3 100.3 100.3 100.3 24 100.3 2019/11/23-07:27:00 2019/11/23-07:30:00 2019/11/23-07:33:00 2019/11/23-07:36:00 2019/11/23-07:39:00 2019/11/23-07:42:00 2019/11/23-07:45:00 99.9 99.9 98 98 2124 98.1 2019/11/23-07:48:00 98 98 98 98 145 98 2019/11/23-07:51:00 98.1 98.1 97.5 97.5 402 97.8 2019/11/23-07:54:00 97.5 97.5 97 97 260 97.2 2019/11/23-07:57:00 97 97 97 97 402 97 2019/11/23-08:00:00 2019/11/23-08:03:00 2019/11/23-08:06:00 2019/11/23-08:09:00 2019/11/23-08:12:00 97 97 97 97 100 97 2019/11/23-08:15:00 97.4 97.4 97.4 97.4 44 97.4 2019/11/23-08:18:00 2019/11/23-08:21:00 2019/11/23-08:24:00 97.3 97.5 97.3 97.5 2835 97.4 2019/11/23-08:27:00 2019/11/23-08:30:00 2019/11/23-08:33:00 2019/11/23-08:36:00 2019/11/23-08:39:00 97.6 97.6 97.4 97.4 1200 97.5 2019/11/23-08:42:00 2019/11/23-08:45:00 2019/11/23-08:48:00 2019/11/23-08:51:00 2019/11/23-08:54:00 2019/11/23-08:57:00 2019/11/23-09:00:00 2019/11/23-09:03:00 2019/11/23-09:06:00 99.3 99.3 98 98 2 98.7 2019/11/23-09:09:00 97.6 99.9 97.6 99.9 50 99.9 2019/11/23-09:12:00 99.7 99.7 99.7 99.7 1 99.7 2019/11/23-09:15:00 2019/11/23-09:18:00 2019/11/23-09:21:00 97.4 97.4 97.4 97.4 6 97.4 2019/11/23-09:24:00 2019/11/23-09:27:00 2019/11/23-09:30:00 2019/11/23-09:33:00 2019/11/23-09:36:00 2019/11/23-09:39:00 2019/11/23-09:42:00 2019/11/23-09:45:00 2019/11/23-09:48:00 2019/11/23-09:51:00 2019/11/23-09:54:00 2019/11/23-09:57:00 2019/11/23-10:00:00 2019/11/23-10:03:00 2019/11/23-10:06:00 2019/11/23-10:09:00 2019/11/23-10:12:00 2019/11/23-10:15:00 2019/11/23-10:18:00 2019/11/23-10:21:00 2019/11/23-10:24:00 2019/11/23-10:27:00 97.4 97.4 97.4 97.4 98 97.4 2019/11/23-10:30:00 2019/11/23-10:33:00 96.9 96.9 96.7 96.7 3869 96.8 2019/11/23-10:36:00 96.5 96.5 96.2 96.2 385 96.2 2019/11/23-10:39:00 2019/11/23-10:42:00 99.6 99.7 99.6 99.7 250 99.6 2019/11/23-10:45:00 99.7 99.8 99.7 99.8 283 99.8 2019/11/23-10:48:00 2019/11/23-10:51:00 2019/11/23-10:54:00 2019/11/23-10:57:00 2019/11/23-11:00:00 2019/11/23-11:03:00 2019/11/23-11:06:00 2019/11/23-11:09:00 2019/11/23-11:12:00 2019/11/23-11:15:00 2019/11/23-11:18:00 2019/11/23-11:21:00 2019/11/23-11:24:00 2019/11/23-11:27:00 2019/11/23-11:30:00 97.1 97.1 97.1 97.1 13 97.1 2019/11/23-11:33:00 2019/11/23-11:36:00 2019/11/23-11:39:00 2019/11/23-11:42:00 2019/11/23-11:45:00 98.8 98.8 98.8 98.8 80 98.8 2019/11/23-11:48:00 98 98 98 98 152 98 2019/11/23-11:51:00 97.3 97.3 97 97.1 265 97.2 2019/11/23-11:54:00 2019/11/23-11:57:00 2019/11/23-12:00:00 2019/11/23-12:03:00 2019/11/23-12:06:00 2019/11/23-12:09:00 2019/11/23-12:12:00 2019/11/23-12:15:00 2019/11/23-12:18:00 97.6 97.6 97.6 97.6 12 97.6 2019/11/23-12:21:00 2019/11/23-12:24:00 2019/11/23-12:27:00 2019/11/23-12:30:00 2019/11/23-12:33:00 98.5 99 98.5 99 335 98.8 2019/11/23-12:36:00 2019/11/23-12:39:00 98 98 98 98 20 98 2019/11/23-12:42:00 2019/11/23-12:45:00 2019/11/23-12:48:00 2019/11/23-12:51:00 2019/11/23-12:54:00 98.5 98.5 98.5 98.5 8 98.5 2019/11/23-12:57:00 2019/11/23-13:00:00 2019/11/23-13:03:00 2019/11/23-13:06:00 98.4 99 98.4 99 664 98.8 2019/11/23-13:09:00 98.5 98.5 98 98 241 98.1 2019/11/23-13:12:00 2019/11/23-13:15:00 2019/11/23-13:18:00 2019/11/23-13:21:00 2019/11/23-13:24:00 2019/11/23-13:27:00 2019/11/23-13:30:00 97.5 97.5 97.5 97.5 151 97.5 2019/11/23-13:33:00 97 97 97 97 200 97 2019/11/23-13:36:00 2019/11/23-13:39:00 2019/11/23-13:42:00 2019/11/23-13:45:00 2019/11/23-13:48:00 2019/11/23-13:51:00 2019/11/23-13:54:00 2019/11/23-13:57:00 2019/11/23-14:00:00 2019/11/23-14:03:00 2019/11/23-14:06:00 2019/11/23-14:09:00 97.5 98 97.5 98 90 97.8 2019/11/23-14:12:00 2019/11/23-14:15:00 2019/11/23-14:18:00 2019/11/23-14:21:00 2019/11/23-14:24:00 98 99 98 99 1603 98.9 2019/11/23-14:27:00 2019/11/23-14:30:00 2019/11/23-14:33:00 2019/11/23-14:36:00 2019/11/23-14:39:00 2019/11/23-14:42:00 2019/11/23-14:45:00 2019/11/23-14:48:00 2019/11/23-14:51:00 2019/11/23-14:54:00 2019/11/23-14:57:00 2019/11/23-15:00:00 98 98 98 98 5 98 2019/11/23-15:03:00 2019/11/23-15:06:00 2019/11/23-15:09:00 2019/11/23-15:12:00 2019/11/23-15:15:00 2019/11/23-15:18:00 98 98 98 98 215 98 2019/11/23-15:21:00 98 98 98 98 207 98 2019/11/23-15:24:00 2019/11/23-15:27:00 2019/11/23-15:30:00 2019/11/23-15:33:00 97.5 97.5 97.5 97.5 50 97.5 2019/11/23-15:36:00 2019/11/23-15:39:00 2019/11/23-15:42:00 2019/11/23-15:45:00 2019/11/23-15:48:00 2019/11/23-15:51:00 2019/11/23-15:54:00 2019/11/23-15:57:00 2019/11/23-16:00:00 2019/11/23-16:03:00 97 97 97 97 64 97 2019/11/23-16:06:00 97.2 97.2 97 97 48 97.2 2019/11/23-16:09:00 2019/11/23-16:12:00 2019/11/23-16:15:00 2019/11/23-16:18:00 2019/11/23-16:21:00 2019/11/23-16:24:00 2019/11/23-16:27:00 2019/11/23-16:30:00 2019/11/23-16:33:00 2019/11/23-16:36:00 97.5 97.5 97 97 104 97.1 2019/11/23-16:39:00 2019/11/23-16:42:00 2019/11/23-16:45:00 97 97 97 97 7 97 2019/11/23-16:48:00 2019/11/23-16:51:00 97 97 96.9 96.9 139 97 2019/11/23-16:54:00 2019/11/23-16:57:00 2019/11/23-17:00:00 2019/11/23-17:03:00 2019/11/23-17:06:00 2019/11/23-17:09:00 2019/11/23-17:12:00 2019/11/23-17:15:00 2019/11/23-17:18:00 2019/11/23-17:21:00 2019/11/23-17:24:00 2019/11/23-17:27:00 2019/11/23-17:30:00 2019/11/23-17:33:00 2019/11/23-17:36:00 2019/11/23-17:39:00 2019/11/23-17:42:00 2019/11/23-17:45:00 2019/11/23-17:48:00 96.9 96.9 96.9 96.9 3 96.9 2019/11/23-17:51:00 2019/11/23-17:54:00 98 98 98 98 51 98 2019/11/23-17:57:00 2019/11/23-18:00:00 2019/11/23-18:03:00 2019/11/23-18:06:00 96.9 96.9 96.5 96.5 229 96.5 2019/11/23-18:09:00 2019/11/23-18:12:00 2019/11/23-18:15:00 2019/11/23-18:18:00 2019/11/23-18:21:00 2019/11/23-18:24:00 96.5 96.5 96.5 96.5 10 96.5 2019/11/23-18:27:00 2019/11/23-18:30:00 2019/11/23-18:33:00 96.5 96.5 95.6 95.6 371 96 2019/11/23-18:36:00 2019/11/23-18:39:00 2019/11/23-18:42:00 2019/11/23-18:45:00 2019/11/23-18:48:00 2019/11/23-18:51:00 2019/11/23-18:54:00 2019/11/23-18:57:00 2019/11/23-19:00:00 97.6 97.6 97.6 97.6 1 97.6 2019/11/23-19:03:00 96.7 96.7 96.5 96.5 3 96.6 2019/11/23-19:06:00 96.5 96.5 96.4 96.4 3 96.4 2019/11/23-19:09:00 2019/11/23-19:12:00 2019/11/23-19:15:00 2019/11/23-19:18:00 2019/11/23-19:21:00 2019/11/23-19:24:00 2019/11/23-19:27:00 2019/11/23-19:30:00 2019/11/23-19:33:00 2019/11/23-19:36:00 2019/11/23-19:39:00 2019/11/23-19:42:00 2019/11/23-19:45:00 2019/11/23-19:48:00 2019/11/23-19:51:00 2019/11/23-19:54:00 96.5 96.5 96.5 96.5 2 96.5 2019/11/23-19:57:00 97.1 97.1 97.1 97.1 5 97.1 2019/11/23-20:00:00 2019/11/23-20:03:00 96.5 96.5 96.5 96.5 18 96.5 2019/11/23-20:06:00 2019/11/23-20:09:00 96.5 97 96.5 97 6 96.8 2019/11/23-20:12:00 97 97 97 97 6 97 2019/11/23-20:15:00 2019/11/23-20:18:00 2019/11/23-20:21:00 2019/11/23-20:24:00 97 97.3 97 97.3 91 97.2 2019/11/23-20:27:00 2019/11/23-20:30:00 2019/11/23-20:33:00 2019/11/23-20:36:00 2019/11/23-20:39:00 96.5 96.5 96.1 96.1 347 96.1 2019/11/23-20:42:00 2019/11/23-20:45:00 2019/11/23-20:48:00 2019/11/23-20:51:00 2019/11/23-20:54:00 2019/11/23-20:57:00 97.3 97.3 97.3 97.3 2 97.3 2019/11/23-21:00:00 2019/11/23-21:03:00 2019/11/23-21:06:00 2019/11/23-21:09:00 2019/11/23-21:12:00 2019/11/23-21:15:00 2019/11/23-21:18:00 96.1 96.1 96.1 96.1 32 96.1 2019/11/23-21:21:00 2019/11/23-21:24:00 2019/11/23-21:27:00 2019/11/23-21:30:00 2019/11/23-21:33:00 2019/11/23-21:36:00 2019/11/23-21:39:00 2019/11/23-21:42:00 2019/11/23-21:45:00 2019/11/23-21:48:00 2019/11/23-21:51:00 2019/11/23-21:54:00 2019/11/23-21:57:00 2019/11/23-22:00:00 2019/11/23-22:03:00 2019/11/23-22:06:00 2019/11/23-22:09:00 2019/11/23-22:12:00 2019/11/23-22:15:00 2019/11/23-22:18:00 2019/11/23-22:21:00 2019/11/23-22:24:00 2019/11/23-22:27:00 2019/11/23-22:30:00 2019/11/23-22:33:00 2019/11/23-22:36:00 2019/11/23-22:39:00 2019/11/23-22:42:00 2019/11/23-22:45:00 2019/11/23-22:48:00 2019/11/23-22:51:00 2019/11/23-22:54:00 2019/11/23-22:57:00 2019/11/23-23:00:00 2019/11/23-23:03:00 2019/11/23-23:06:00 97.2 97.2 97.2 97.2 1 97.2 2019/11/23-23:09:00 2019/11/23-23:12:00 2019/11/23-23:15:00 2019/11/23-23:18:00 96.1 96.1 96.1 96.1 6 96.1 2019/11/23-23:21:00 2019/11/23-23:24:00 2019/11/23-23:27:00 2019/11/23-23:30:00 97.2 97.3 97.2 97.3 28 97.3 2019/11/23-23:33:00 97.5 98 97.5 98 687 98 2019/11/23-23:36:00 97.5 97.9 97.5 97.9 167 97.8 2019/11/23-23:39:00 97.9 98 97.9 98 679 98 2019/11/23-23:42:00 98 98.7 98 98.7 562 98.1 2019/11/23-23:45:00 98.7 99 98.7 99 100 99 2019/11/23-23:48:00 98.5 98.5 97.5 97.5 63 98.1 2019/11/23-23:51:00 2019/11/23-23:54:00 2019/11/23-23:57:00