version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 180 timestamp open high low close volume vwap 2019/11/25-00:00:00 2019/11/25-00:03:00 103.1 103.1 103 103 400 103 2019/11/25-00:06:00 103.1 103.1 103 103 108 103.1 2019/11/25-00:09:00 103 103.5 102.7 103.5 126 103.1 2019/11/25-00:12:00 104 104 104 104 443 104 2019/11/25-00:15:00 103.5 103.5 103 103 26 103.4 2019/11/25-00:18:00 103 103 103 103 307 103 2019/11/25-00:21:00 2019/11/25-00:24:00 2019/11/25-00:27:00 2019/11/25-00:30:00 103 103 102.7 102.7 554 102.7 2019/11/25-00:33:00 2019/11/25-00:36:00 104 104 104 104 1 104 2019/11/25-00:39:00 2019/11/25-00:42:00 2019/11/25-00:45:00 102.7 102.7 102.7 102.7 708 102.7 2019/11/25-00:48:00 102.5 103.4 102.5 102.5 1357 102.9 2019/11/25-00:51:00 2019/11/25-00:54:00 102 102 102 102 103 102 2019/11/25-00:57:00 101.5 101.5 101.2 101.2 516 101.3 2019/11/25-01:00:00 2019/11/25-01:03:00 102 102 102 102 20 102 2019/11/25-01:06:00 102 102 102 102 120 102 2019/11/25-01:09:00 102.5 102.5 102.5 102.5 40 102.5 2019/11/25-01:12:00 2019/11/25-01:15:00 2019/11/25-01:18:00 102 102 101.7 101.9 55 101.9 2019/11/25-01:21:00 101.9 101.9 101.9 101.9 10 101.9 2019/11/25-01:24:00 102 102.5 102 102.5 35 102.3 2019/11/25-01:27:00 2019/11/25-01:30:00 2019/11/25-01:33:00 102.1 102.1 102 102 24 102 2019/11/25-01:36:00 101.9 102 101.9 102 197 102 2019/11/25-01:39:00 2019/11/25-01:42:00 102 102 102 102 738 102 2019/11/25-01:45:00 2019/11/25-01:48:00 102 102 102 102 2002 102 2019/11/25-01:51:00 102 102 102 102 928 102 2019/11/25-01:54:00 2019/11/25-01:57:00 102.2 102.2 102.2 102.2 1 102.2 2019/11/25-02:00:00 2019/11/25-02:03:00 2019/11/25-02:06:00 2019/11/25-02:09:00 2019/11/25-02:12:00 2019/11/25-02:15:00 2019/11/25-02:18:00 2019/11/25-02:21:00 2019/11/25-02:24:00 2019/11/25-02:27:00 2019/11/25-02:30:00 103 103 103 103 2 103 2019/11/25-02:33:00 2019/11/25-02:36:00 2019/11/25-02:39:00 2019/11/25-02:42:00 2019/11/25-02:45:00 2019/11/25-02:48:00 103 103 103 103 6 103 2019/11/25-02:51:00 2019/11/25-02:54:00 2019/11/25-02:57:00 2019/11/25-03:00:00 2019/11/25-03:03:00 2019/11/25-03:06:00 2019/11/25-03:09:00 2019/11/25-03:12:00 2019/11/25-03:15:00 2019/11/25-03:18:00 2019/11/25-03:21:00 2019/11/25-03:24:00 2019/11/25-03:27:00 2019/11/25-03:30:00 2019/11/25-03:33:00 2019/11/25-03:36:00 103 103 103 103 73 103 2019/11/25-03:39:00 2019/11/25-03:42:00 2019/11/25-03:45:00 2019/11/25-03:48:00 2019/11/25-03:51:00 103.5 103.5 103.5 103.5 100 103.5 2019/11/25-03:54:00 2019/11/25-03:57:00 2019/11/25-04:00:00 2019/11/25-04:03:00 2019/11/25-04:06:00 2019/11/25-04:09:00 2019/11/25-04:12:00 2019/11/25-04:15:00 2019/11/25-04:18:00 2019/11/25-04:21:00 2019/11/25-04:24:00 2019/11/25-04:27:00 2019/11/25-04:30:00 2019/11/25-04:33:00 2019/11/25-04:36:00 2019/11/25-04:39:00 2019/11/25-04:42:00 2019/11/25-04:45:00 2019/11/25-04:48:00 2019/11/25-04:51:00 2019/11/25-04:54:00 2019/11/25-04:57:00 2019/11/25-05:00:00 2019/11/25-05:03:00 2019/11/25-05:06:00 2019/11/25-05:09:00 2019/11/25-05:12:00 2019/11/25-05:15:00 2019/11/25-05:18:00 2019/11/25-05:21:00 2019/11/25-05:24:00 2019/11/25-05:27:00 2019/11/25-05:30:00 2019/11/25-05:33:00 2019/11/25-05:36:00 2019/11/25-05:39:00 2019/11/25-05:42:00 2019/11/25-05:45:00 2019/11/25-05:48:00 2019/11/25-05:51:00 2019/11/25-05:54:00 103 103 103 103 20 103 2019/11/25-05:57:00 2019/11/25-06:00:00 2019/11/25-06:03:00 2019/11/25-06:06:00 2019/11/25-06:09:00 2019/11/25-06:12:00 2019/11/25-06:15:00 2019/11/25-06:18:00 2019/11/25-06:21:00 2019/11/25-06:24:00 2019/11/25-06:27:00 2019/11/25-06:30:00 2019/11/25-06:33:00 2019/11/25-06:36:00 2019/11/25-06:39:00 104 104 103 103 408 103.9 2019/11/25-06:42:00 2019/11/25-06:45:00 103.5 103.5 103.5 103.5 362 103.5 2019/11/25-06:48:00 103.5 103.5 102.5 102.5 82 102.7 2019/11/25-06:51:00 2019/11/25-06:54:00 2019/11/25-06:57:00 2019/11/25-07:00:00 2019/11/25-07:03:00 2019/11/25-07:06:00 2019/11/25-07:09:00 2019/11/25-07:12:00 2019/11/25-07:15:00 2019/11/25-07:18:00 2019/11/25-07:21:00 2019/11/25-07:24:00 2019/11/25-07:27:00 2019/11/25-07:30:00 2019/11/25-07:33:00 2019/11/25-07:36:00 2019/11/25-07:39:00 2019/11/25-07:42:00 2019/11/25-07:45:00 2019/11/25-07:48:00 2019/11/25-07:51:00 2019/11/25-07:54:00 2019/11/25-07:57:00 2019/11/25-08:00:00 2019/11/25-08:03:00 2019/11/25-08:06:00 2019/11/25-08:09:00 2019/11/25-08:12:00 2019/11/25-08:15:00 2019/11/25-08:18:00 2019/11/25-08:21:00 104.3 104.3 104.3 104.3 9 104.3 2019/11/25-08:24:00 104 104.4 103.2 103.2 684 104.3 2019/11/25-08:27:00 2019/11/25-08:30:00 2019/11/25-08:33:00 2019/11/25-08:36:00 2019/11/25-08:39:00 2019/11/25-08:42:00 103.2 103.2 103.2 103.2 1 103.2 2019/11/25-08:45:00 103 104.4 103 104.4 1459 104.3 2019/11/25-08:48:00 104.2 104.4 104.2 104.4 1483 104.4 2019/11/25-08:51:00 2019/11/25-08:54:00 101.6 102 100.6 102 442 101.1 2019/11/25-08:57:00 2019/11/25-09:00:00 2019/11/25-09:03:00 2019/11/25-09:06:00 2019/11/25-09:09:00 100.8 100.8 99.5 99.5 894 100.3 2019/11/25-09:12:00 99.7 102.9 99.7 102.9 410 101.4 2019/11/25-09:15:00 2019/11/25-09:18:00 2019/11/25-09:21:00 2019/11/25-09:24:00 99.9 99.9 99.9 99.9 1 99.9 2019/11/25-09:27:00 2019/11/25-09:30:00 99.8 99.8 99.5 99.5 1656 99.5 2019/11/25-09:33:00 2019/11/25-09:36:00 2019/11/25-09:39:00 2019/11/25-09:42:00 2019/11/25-09:45:00 2019/11/25-09:48:00 2019/11/25-09:51:00 2019/11/25-09:54:00 2019/11/25-09:57:00 2019/11/25-10:00:00 2019/11/25-10:03:00 2019/11/25-10:06:00 2019/11/25-10:09:00 2019/11/25-10:12:00 2019/11/25-10:15:00 99.5 99.5 99.5 99.5 18 99.5 2019/11/25-10:18:00 2019/11/25-10:21:00 2019/11/25-10:24:00 2019/11/25-10:27:00 2019/11/25-10:30:00 2019/11/25-10:33:00 2019/11/25-10:36:00 99.5 99.5 99.5 99.5 27 99.5 2019/11/25-10:39:00 99.5 99.5 97.5 97.5 1243 98.8 2019/11/25-10:42:00 97.5 97.5 97 97.1 422 97.1 2019/11/25-10:45:00 97.1 97.1 97 97.1 78 97 2019/11/25-10:48:00 2019/11/25-10:51:00 2019/11/25-10:54:00 97.1 97.1 97.1 97.1 2 97.1 2019/11/25-10:57:00 97.1 98 97.1 97.1 39 97.6 2019/11/25-11:00:00 2019/11/25-11:03:00 98 98 97 97 100 97 2019/11/25-11:06:00 2019/11/25-11:09:00 2019/11/25-11:12:00 98 98 98 98 20 98 2019/11/25-11:15:00 2019/11/25-11:18:00 2019/11/25-11:21:00 97.9 98.2 97.5 98.2 1109 98.2 2019/11/25-11:24:00 97.5 98.3 97.5 98.3 11 97.6 2019/11/25-11:27:00 2019/11/25-11:30:00 97.5 97.5 97 97 11 97 2019/11/25-11:33:00 2019/11/25-11:36:00 2019/11/25-11:39:00 2019/11/25-11:42:00 2019/11/25-11:45:00 2019/11/25-11:48:00 2019/11/25-11:51:00 2019/11/25-11:54:00 2019/11/25-11:57:00 2019/11/25-12:00:00 2019/11/25-12:03:00 2019/11/25-12:06:00 2019/11/25-12:09:00 2019/11/25-12:12:00 2019/11/25-12:15:00 2019/11/25-12:18:00 2019/11/25-12:21:00 2019/11/25-12:24:00 2019/11/25-12:27:00 2019/11/25-12:30:00 2019/11/25-12:33:00 97 97.5 97 97.5 51 97.4 2019/11/25-12:36:00 98 98.5 98 98.5 60 98.2 2019/11/25-12:39:00 2019/11/25-12:42:00 98 98 98 98 20 98 2019/11/25-12:45:00 97.5 97.5 96 96 1129 96.1 2019/11/25-12:48:00 96.1 96.1 95.4 95.4 2019 95.8 2019/11/25-12:51:00 97.5 97.5 97.5 97.5 4 97.5 2019/11/25-12:54:00 2019/11/25-12:57:00 2019/11/25-13:00:00 96 96 95.4 95.4 553 96 2019/11/25-13:03:00 95.4 95.4 95.4 95.4 400 95.4 2019/11/25-13:06:00 2019/11/25-13:09:00 2019/11/25-13:12:00 95.5 95.5 95.4 95.4 233 95.5 2019/11/25-13:15:00 2019/11/25-13:18:00 97 97 97 97 40 97 2019/11/25-13:21:00 2019/11/25-13:24:00 2019/11/25-13:27:00 97 97 96.5 96.5 214 97 2019/11/25-13:30:00 95.5 96.8 95.3 95.3 2482 96.8 2019/11/25-13:33:00 2019/11/25-13:36:00 97.3 97.7 97.3 97.7 308 97.5 2019/11/25-13:39:00 2019/11/25-13:42:00 97.6 97.6 97.6 97.6 10 97.6 2019/11/25-13:45:00 2019/11/25-13:48:00 97.3 97.3 97.3 97.3 50 97.3 2019/11/25-13:51:00 97 97 97 97 17 97 2019/11/25-13:54:00 2019/11/25-13:57:00 2019/11/25-14:00:00 2019/11/25-14:03:00 2019/11/25-14:06:00 2019/11/25-14:09:00 2019/11/25-14:12:00 97 97 95 95 656 95.1 2019/11/25-14:15:00 2019/11/25-14:18:00 96 96 96 96 30 96 2019/11/25-14:21:00 96 96 96 96 94 96 2019/11/25-14:24:00 96 96 95 95 386 95 2019/11/25-14:27:00 95 95 95 95 55 95 2019/11/25-14:30:00 95 95 94.6 94.6 70 94.7 2019/11/25-14:33:00 2019/11/25-14:36:00 94.9 94.9 94.9 94.9 1 94.9 2019/11/25-14:39:00 2019/11/25-14:42:00 2019/11/25-14:45:00 97 97 96.8 96.8 3 96.9 2019/11/25-14:48:00 96.6 96.6 96.6 96.6 3 96.6 2019/11/25-14:51:00 2019/11/25-14:54:00 2019/11/25-14:57:00 2019/11/25-15:00:00 2019/11/25-15:03:00 2019/11/25-15:06:00 2019/11/25-15:09:00 2019/11/25-15:12:00 2019/11/25-15:15:00 2019/11/25-15:18:00 2019/11/25-15:21:00 94.7 94.7 94.7 94.7 18 94.7 2019/11/25-15:24:00 94.7 96 94.7 96 34 95.5 2019/11/25-15:27:00 2019/11/25-15:30:00 2019/11/25-15:33:00 2019/11/25-15:36:00 2019/11/25-15:39:00 2019/11/25-15:42:00 2019/11/25-15:45:00 2019/11/25-15:48:00 96 96 96 96 738 96 2019/11/25-15:51:00 96 96 95.2 96 258 96 2019/11/25-15:54:00 96 96.8 96 96.8 65 96.1 2019/11/25-15:57:00 2019/11/25-16:00:00 96.8 96.8 95.3 95.3 637 96.8 2019/11/25-16:03:00 97.5 97.5 97.5 97.5 20 97.5 2019/11/25-16:06:00 97 97 97 97 20 97 2019/11/25-16:09:00 2019/11/25-16:12:00 2019/11/25-16:15:00 97 97 95.1 95.1 1492 95.3 2019/11/25-16:18:00 2019/11/25-16:21:00 2019/11/25-16:24:00 2019/11/25-16:27:00 2019/11/25-16:30:00 2019/11/25-16:33:00 2019/11/25-16:36:00 2019/11/25-16:39:00 2019/11/25-16:42:00 2019/11/25-16:45:00 2019/11/25-16:48:00 2019/11/25-16:51:00 2019/11/25-16:54:00 2019/11/25-16:57:00 2019/11/25-17:00:00 2019/11/25-17:03:00 2019/11/25-17:06:00 2019/11/25-17:09:00 2019/11/25-17:12:00 2019/11/25-17:15:00 2019/11/25-17:18:00 2019/11/25-17:21:00 2019/11/25-17:24:00 2019/11/25-17:27:00 2019/11/25-17:30:00 2019/11/25-17:33:00 96.3 96.3 96.3 96.3 20 96.3 2019/11/25-17:36:00 2019/11/25-17:39:00 2019/11/25-17:42:00 96.3 96.5 96.3 96.5 80 96.4 2019/11/25-17:45:00 2019/11/25-17:48:00 2019/11/25-17:51:00 2019/11/25-17:54:00 2019/11/25-17:57:00 96.2 96.2 96.1 96.1 29 96.1 2019/11/25-18:00:00 2019/11/25-18:03:00 2019/11/25-18:06:00 2019/11/25-18:09:00 2019/11/25-18:12:00 2019/11/25-18:15:00 2019/11/25-18:18:00 2019/11/25-18:21:00 2019/11/25-18:24:00 2019/11/25-18:27:00 2019/11/25-18:30:00 2019/11/25-18:33:00 97 97.7 97 97.7 2779 97.7 2019/11/25-18:36:00 2019/11/25-18:39:00 98 98.5 98 98.5 116 98.1 2019/11/25-18:42:00 98.5 99 98.5 99 226 98.8 2019/11/25-18:45:00 99.5 99.5 99.5 99.5 521 99.5 2019/11/25-18:48:00 99.5 99.5 99 99 434 99.5 2019/11/25-18:51:00 2019/11/25-18:54:00 98.5 98.5 98.5 98.5 40 98.5 2019/11/25-18:57:00 2019/11/25-19:00:00 99 99 99 99 266 99 2019/11/25-19:03:00 2019/11/25-19:06:00 2019/11/25-19:09:00 2019/11/25-19:12:00 2019/11/25-19:15:00 2019/11/25-19:18:00 2019/11/25-19:21:00 2019/11/25-19:24:00 2019/11/25-19:27:00 98.3 98.3 98.3 98.3 7 98.3 2019/11/25-19:30:00 2019/11/25-19:33:00 2019/11/25-19:36:00 2019/11/25-19:39:00 2019/11/25-19:42:00 99.9 99.9 99.9 99.9 2 99.9 2019/11/25-19:45:00 2019/11/25-19:48:00 98.1 98.1 98 98 180 98.1 2019/11/25-19:51:00 2019/11/25-19:54:00 2019/11/25-19:57:00 99.9 100 99.9 100 535 99.9 2019/11/25-20:00:00 100 102.4 100 101.5 1656 101.5 2019/11/25-20:03:00 101.5 101.5 101 101 81 101.1 2019/11/25-20:06:00 100.5 100.5 100 100 180 100.2 2019/11/25-20:09:00 2019/11/25-20:12:00 100 100 99.4 99.4 492 99.8 2019/11/25-20:15:00 100.8 100.8 100.8 100.8 10 100.8 2019/11/25-20:18:00 2019/11/25-20:21:00 100.4 100.4 100.3 100.3 161 100.4 2019/11/25-20:24:00 100.4 100.7 100.4 100.7 2676 100.7 2019/11/25-20:27:00 100.7 100.7 100.6 100.7 7236 100.7 2019/11/25-20:30:00 100.7 100.7 100.7 100.7 66 100.7 2019/11/25-20:33:00 2019/11/25-20:36:00 2019/11/25-20:39:00 2019/11/25-20:42:00 100 100 100 100 20 100 2019/11/25-20:45:00 101 101.4 101 101.4 443 101.3 2019/11/25-20:48:00 101.4 101.4 101.4 101.4 51 101.4 2019/11/25-20:51:00 100 100 100 100 150 100 2019/11/25-20:54:00 2019/11/25-20:57:00 100 101.6 99 99 34 100.1 2019/11/25-21:00:00 2019/11/25-21:03:00 2019/11/25-21:06:00 2019/11/25-21:09:00 2019/11/25-21:12:00 2019/11/25-21:15:00 2019/11/25-21:18:00 2019/11/25-21:21:00 100 101.6 100 101.6 113 101.5 2019/11/25-21:24:00 2019/11/25-21:27:00 102.3 102.3 102.3 102.3 78 102.3 2019/11/25-21:30:00 102.3 102.3 102.3 102.3 500 102.3 2019/11/25-21:33:00 99.9 99.9 99.9 99.9 20 99.9 2019/11/25-21:36:00 2019/11/25-21:39:00 2019/11/25-21:42:00 101.5 101.6 101.5 101.6 100 101.5 2019/11/25-21:45:00 2019/11/25-21:48:00 2019/11/25-21:51:00 2019/11/25-21:54:00 101.5 101.7 101.5 101.7 501 101.6 2019/11/25-21:57:00 101.7 101.7 101.7 101.7 31 101.7 2019/11/25-22:00:00 2019/11/25-22:03:00 2019/11/25-22:06:00 2019/11/25-22:09:00 101.6 101.7 100.1 100.2 1002 101.7 2019/11/25-22:12:00 2019/11/25-22:15:00 2019/11/25-22:18:00 102 104 102 104 1065 102.8 2019/11/25-22:21:00 2019/11/25-22:24:00 104 104 103.5 103.5 486 104 2019/11/25-22:27:00 103.1 103.1 103 103 20 103 2019/11/25-22:30:00 103.1 103.1 102.7 102.7 118 102.9 2019/11/25-22:33:00 102.7 102.7 102.5 102.5 77 102.6 2019/11/25-22:36:00 2019/11/25-22:39:00 2019/11/25-22:42:00 103.1 103.1 103 103 120 103.1 2019/11/25-22:45:00 2019/11/25-22:48:00 102.5 102.5 102 102 276 102.1 2019/11/25-22:51:00 102 102 102 102 20 102 2019/11/25-22:54:00 2019/11/25-22:57:00 101.5 101.5 101 101 99 101.4 2019/11/25-23:00:00 2019/11/25-23:03:00 2019/11/25-23:06:00 2019/11/25-23:09:00 2019/11/25-23:12:00 2019/11/25-23:15:00 2019/11/25-23:18:00 2019/11/25-23:21:00 2019/11/25-23:24:00 2019/11/25-23:27:00 2019/11/25-23:30:00 2019/11/25-23:33:00 2019/11/25-23:36:00 2019/11/25-23:39:00 101 101 101 101 41 101 2019/11/25-23:42:00 2019/11/25-23:45:00 2019/11/25-23:48:00 2019/11/25-23:51:00 2019/11/25-23:54:00 2019/11/25-23:57:00 100.5 100.5 100.5 100.5 19 100.5