version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 180 timestamp open high low close volume vwap 2020/05/25-00:00:00 170.8 170.8 170.8 170.8 539 170.8 2020/05/25-00:03:00 170.2 170.2 169.8 169.8 867 170 2020/05/25-00:06:00 2020/05/25-00:09:00 2020/05/25-00:12:00 2020/05/25-00:15:00 2020/05/25-00:18:00 2020/05/25-00:21:00 170.3 170.3 169.8 169.8 147 170.1 2020/05/25-00:24:00 2020/05/25-00:27:00 2020/05/25-00:30:00 171 171 171 171 27 171 2020/05/25-00:33:00 2020/05/25-00:36:00 2020/05/25-00:39:00 2020/05/25-00:42:00 171.2 171.2 171.2 171.2 8 171.2 2020/05/25-00:45:00 2020/05/25-00:48:00 2020/05/25-00:51:00 2020/05/25-00:54:00 2020/05/25-00:57:00 2020/05/25-01:00:00 171 171.3 170.1 170.1 1378 171.2 2020/05/25-01:03:00 170.1 170.1 169.8 169.8 1177 169.8 2020/05/25-01:06:00 169.8 169.8 169.8 169.8 2722 169.8 2020/05/25-01:09:00 2020/05/25-01:12:00 169.1 169.1 169.1 169.1 180 169.1 2020/05/25-01:15:00 169.1 170.6 169.1 170.6 226 169.5 2020/05/25-01:18:00 2020/05/25-01:21:00 170 170 169.1 169.1 34 169.9 2020/05/25-01:24:00 169 169 169 169 441 169 2020/05/25-01:27:00 168.5 168.5 168.2 168.2 878 168.3 2020/05/25-01:30:00 2020/05/25-01:33:00 2020/05/25-01:36:00 2020/05/25-01:39:00 2020/05/25-01:42:00 168.1 169.1 168.1 169.1 1495 168.9 2020/05/25-01:45:00 2020/05/25-01:48:00 2020/05/25-01:51:00 2020/05/25-01:54:00 169.3 169.6 169.3 169.6 8 169.5 2020/05/25-01:57:00 169.7 170 169.7 170 1903 169.9 2020/05/25-02:00:00 170 170 170 170 704 170 2020/05/25-02:03:00 170 170 170 170 151 170 2020/05/25-02:06:00 170 170 170 170 2 170 2020/05/25-02:09:00 170 170 170 170 4 170 2020/05/25-02:12:00 2020/05/25-02:15:00 2020/05/25-02:18:00 2020/05/25-02:21:00 2020/05/25-02:24:00 170 170 170 170 143 170 2020/05/25-02:27:00 170.8 170.8 170.8 170.8 105 170.8 2020/05/25-02:30:00 2020/05/25-02:33:00 170.8 171 170.8 171 379 170.9 2020/05/25-02:36:00 171 171 169.6 169.6 1038 170.4 2020/05/25-02:39:00 2020/05/25-02:42:00 2020/05/25-02:45:00 2020/05/25-02:48:00 2020/05/25-02:51:00 169.9 169.9 169.9 169.9 123 169.9 2020/05/25-02:54:00 2020/05/25-02:57:00 2020/05/25-03:00:00 2020/05/25-03:03:00 2020/05/25-03:06:00 2020/05/25-03:09:00 2020/05/25-03:12:00 2020/05/25-03:15:00 2020/05/25-03:18:00 2020/05/25-03:21:00 2020/05/25-03:24:00 2020/05/25-03:27:00 171.4 171.9 171.4 171.9 160 171.5 2020/05/25-03:30:00 2020/05/25-03:33:00 2020/05/25-03:36:00 2020/05/25-03:39:00 170.1 170.1 170.1 170.1 3 170.1 2020/05/25-03:42:00 2020/05/25-03:45:00 2020/05/25-03:48:00 2020/05/25-03:51:00 2020/05/25-03:54:00 2020/05/25-03:57:00 2020/05/25-04:00:00 2020/05/25-04:03:00 2020/05/25-04:06:00 2020/05/25-04:09:00 2020/05/25-04:12:00 2020/05/25-04:15:00 2020/05/25-04:18:00 2020/05/25-04:21:00 2020/05/25-04:24:00 2020/05/25-04:27:00 2020/05/25-04:30:00 2020/05/25-04:33:00 2020/05/25-04:36:00 2020/05/25-04:39:00 2020/05/25-04:42:00 2020/05/25-04:45:00 2020/05/25-04:48:00 2020/05/25-04:51:00 2020/05/25-04:54:00 2020/05/25-04:57:00 2020/05/25-05:00:00 2020/05/25-05:03:00 2020/05/25-05:06:00 2020/05/25-05:09:00 2020/05/25-05:12:00 2020/05/25-05:15:00 2020/05/25-05:18:00 2020/05/25-05:21:00 2020/05/25-05:24:00 2020/05/25-05:27:00 171.5 171.5 171.5 171.5 68 171.5 2020/05/25-05:30:00 2020/05/25-05:33:00 2020/05/25-05:36:00 171.5 172 171.5 172 283 171.9 2020/05/25-05:39:00 2020/05/25-05:42:00 2020/05/25-05:45:00 2020/05/25-05:48:00 2020/05/25-05:51:00 2020/05/25-05:54:00 2020/05/25-05:57:00 2020/05/25-06:00:00 2020/05/25-06:03:00 171.1 171.1 171.1 171.1 85 171.1 2020/05/25-06:06:00 2020/05/25-06:09:00 2020/05/25-06:12:00 2020/05/25-06:15:00 2020/05/25-06:18:00 2020/05/25-06:21:00 2020/05/25-06:24:00 2020/05/25-06:27:00 2020/05/25-06:30:00 2020/05/25-06:33:00 2020/05/25-06:36:00 2020/05/25-06:39:00 2020/05/25-06:42:00 2020/05/25-06:45:00 2020/05/25-06:48:00 2020/05/25-06:51:00 2020/05/25-06:54:00 2020/05/25-06:57:00 2020/05/25-07:00:00 2020/05/25-07:03:00 2020/05/25-07:06:00 2020/05/25-07:09:00 2020/05/25-07:12:00 2020/05/25-07:15:00 2020/05/25-07:18:00 2020/05/25-07:21:00 2020/05/25-07:24:00 2020/05/25-07:27:00 2020/05/25-07:30:00 171.3 171.3 171.2 171.2 1105 171.2 2020/05/25-07:33:00 2020/05/25-07:36:00 2020/05/25-07:39:00 172.3 173 172.3 173 336 172.7 2020/05/25-07:42:00 2020/05/25-07:45:00 2020/05/25-07:48:00 172.7 172.7 172 172 32 172.5 2020/05/25-07:51:00 2020/05/25-07:54:00 2020/05/25-07:57:00 2020/05/25-08:00:00 2020/05/25-08:03:00 2020/05/25-08:06:00 2020/05/25-08:09:00 2020/05/25-08:12:00 172.1 172.1 171.9 171.9 1138 171.9 2020/05/25-08:15:00 171.2 171.2 171.2 171.2 201 171.2 2020/05/25-08:18:00 172 172 172 172 4 172 2020/05/25-08:21:00 2020/05/25-08:24:00 172 172 172 172 5 172 2020/05/25-08:27:00 2020/05/25-08:30:00 171.1 171.1 170.2 170.2 1469 171 2020/05/25-08:33:00 170.5 170.5 170 170 556 170.2 2020/05/25-08:36:00 170 170 168 168 4439 168.3 2020/05/25-08:39:00 2020/05/25-08:42:00 2020/05/25-08:45:00 2020/05/25-08:48:00 2020/05/25-08:51:00 2020/05/25-08:54:00 2020/05/25-08:57:00 2020/05/25-09:00:00 168.1 168.1 167.9 167.9 5223 168 2020/05/25-09:03:00 167.9 167.9 167.9 167.9 557 167.9 2020/05/25-09:06:00 2020/05/25-09:09:00 2020/05/25-09:12:00 168.9 169 168.9 169 6 168.9 2020/05/25-09:15:00 170 171.9 170 171.9 191 171.1 2020/05/25-09:18:00 171.9 171.9 170.5 170.5 12 171.8 2020/05/25-09:21:00 2020/05/25-09:24:00 170.2 170.2 169.4 169.4 2082 169.4 2020/05/25-09:27:00 2020/05/25-09:30:00 2020/05/25-09:33:00 171 171.4 171 171.4 500 171.3 2020/05/25-09:36:00 171.6 171.7 171.6 171.7 300 171.7 2020/05/25-09:39:00 2020/05/25-09:42:00 171.1 171.1 171.1 171.1 12 171.1 2020/05/25-09:45:00 171.1 171.1 169.2 169.2 334 169.6 2020/05/25-09:48:00 2020/05/25-09:51:00 2020/05/25-09:54:00 2020/05/25-09:57:00 2020/05/25-10:00:00 2020/05/25-10:03:00 2020/05/25-10:06:00 2020/05/25-10:09:00 2020/05/25-10:12:00 2020/05/25-10:15:00 2020/05/25-10:18:00 2020/05/25-10:21:00 2020/05/25-10:24:00 2020/05/25-10:27:00 169.5 169.5 169.5 169.5 900 169.5 2020/05/25-10:30:00 2020/05/25-10:33:00 2020/05/25-10:36:00 2020/05/25-10:39:00 2020/05/25-10:42:00 2020/05/25-10:45:00 2020/05/25-10:48:00 169.5 169.5 169.5 169.5 1 169.5 2020/05/25-10:51:00 2020/05/25-10:54:00 169.7 169.7 169.7 169.7 176 169.7 2020/05/25-10:57:00 169.5 169.5 169.5 169.5 5 169.5 2020/05/25-11:00:00 169.7 170.6 169.7 170.6 250 170.5 2020/05/25-11:03:00 169.9 169.9 169.9 169.9 1 169.9 2020/05/25-11:06:00 2020/05/25-11:09:00 2020/05/25-11:12:00 2020/05/25-11:15:00 2020/05/25-11:18:00 170 170 170 170 150 170 2020/05/25-11:21:00 2020/05/25-11:24:00 170 170 169.6 169.6 427 169.8 2020/05/25-11:27:00 2020/05/25-11:30:00 2020/05/25-11:33:00 2020/05/25-11:36:00 169.6 169.6 169.6 169.6 38 169.6 2020/05/25-11:39:00 2020/05/25-11:42:00 2020/05/25-11:45:00 2020/05/25-11:48:00 2020/05/25-11:51:00 2020/05/25-11:54:00 2020/05/25-11:57:00 169.6 169.6 169.4 169.4 812 169.5 2020/05/25-12:00:00 2020/05/25-12:03:00 2020/05/25-12:06:00 2020/05/25-12:09:00 2020/05/25-12:12:00 2020/05/25-12:15:00 169.6 169.6 169.6 169.6 37 169.6 2020/05/25-12:18:00 2020/05/25-12:21:00 2020/05/25-12:24:00 2020/05/25-12:27:00 2020/05/25-12:30:00 2020/05/25-12:33:00 2020/05/25-12:36:00 169.3 169.3 169.3 169.3 16 169.3 2020/05/25-12:39:00 169.7 169.7 169.6 169.6 226 169.7 2020/05/25-12:42:00 169.3 169.3 169 169 408 169.2 2020/05/25-12:45:00 169 169 169 169 194 169 2020/05/25-12:48:00 2020/05/25-12:51:00 2020/05/25-12:54:00 2020/05/25-12:57:00 2020/05/25-13:00:00 2020/05/25-13:03:00 169.3 169.9 169 169 115 169.6 2020/05/25-13:06:00 2020/05/25-13:09:00 2020/05/25-13:12:00 2020/05/25-13:15:00 2020/05/25-13:18:00 2020/05/25-13:21:00 2020/05/25-13:24:00 2020/05/25-13:27:00 2020/05/25-13:30:00 2020/05/25-13:33:00 2020/05/25-13:36:00 169.4 169.4 169.4 169.4 500 169.4 2020/05/25-13:39:00 2020/05/25-13:42:00 2020/05/25-13:45:00 2020/05/25-13:48:00 2020/05/25-13:51:00 2020/05/25-13:54:00 169.3 169.9 169.3 169.9 101 169.8 2020/05/25-13:57:00 2020/05/25-14:00:00 169.3 169.3 169.1 169.1 88 169.1 2020/05/25-14:03:00 2020/05/25-14:06:00 169.8 169.8 169.8 169.8 5 169.8 2020/05/25-14:09:00 2020/05/25-14:12:00 2020/05/25-14:15:00 2020/05/25-14:18:00 2020/05/25-14:21:00 2020/05/25-14:24:00 2020/05/25-14:27:00 2020/05/25-14:30:00 169 169 169 169 281 169 2020/05/25-14:33:00 2020/05/25-14:36:00 168.9 168.9 168.6 168.6 787 168.7 2020/05/25-14:39:00 2020/05/25-14:42:00 2020/05/25-14:45:00 2020/05/25-14:48:00 2020/05/25-14:51:00 2020/05/25-14:54:00 2020/05/25-14:57:00 2020/05/25-15:00:00 2020/05/25-15:03:00 2020/05/25-15:06:00 169.1 169.1 169 169 1000 169 2020/05/25-15:09:00 2020/05/25-15:12:00 2020/05/25-15:15:00 169 169 169 169 1000 169 2020/05/25-15:18:00 169 169.8 168.2 168.2 1371 168.4 2020/05/25-15:21:00 168.2 168.2 168.2 168.2 1 168.2 2020/05/25-15:24:00 168.6 168.6 168.6 168.6 9 168.6 2020/05/25-15:27:00 169.8 169.9 169.8 169.9 3 169.9 2020/05/25-15:30:00 2020/05/25-15:33:00 2020/05/25-15:36:00 2020/05/25-15:39:00 2020/05/25-15:42:00 2020/05/25-15:45:00 2020/05/25-15:48:00 168.2 169.9 168.1 169.9 8306 168.2 2020/05/25-15:51:00 2020/05/25-15:54:00 2020/05/25-15:57:00 2020/05/25-16:00:00 2020/05/25-16:03:00 169.9 169.9 169.9 169.9 280 169.9 2020/05/25-16:06:00 2020/05/25-16:09:00 2020/05/25-16:12:00 2020/05/25-16:15:00 2020/05/25-16:18:00 2020/05/25-16:21:00 169.5 169.5 168.7 168.7 124 169.5 2020/05/25-16:24:00 2020/05/25-16:27:00 2020/05/25-16:30:00 169.5 169.5 169.5 169.5 4 169.5 2020/05/25-16:33:00 169.5 170 169.5 170 2660 169.8 2020/05/25-16:36:00 170.2 170.8 170.2 170.8 647 170.4 2020/05/25-16:39:00 170.8 171.3 170.8 171.3 1494 171.3 2020/05/25-16:42:00 171.4 171.4 171.4 171.4 100 171.4 2020/05/25-16:45:00 2020/05/25-16:48:00 2020/05/25-16:51:00 171.3 171.3 171.3 171.3 58 171.3 2020/05/25-16:54:00 2020/05/25-16:57:00 2020/05/25-17:00:00 2020/05/25-17:03:00 2020/05/25-17:06:00 2020/05/25-17:09:00 171 171 171 171 176 171 2020/05/25-17:12:00 2020/05/25-17:15:00 2020/05/25-17:18:00 2020/05/25-17:21:00 171.2 171.2 171.2 171.2 100 171.2 2020/05/25-17:24:00 2020/05/25-17:27:00 2020/05/25-17:30:00 2020/05/25-17:33:00 2020/05/25-17:36:00 2020/05/25-17:39:00 2020/05/25-17:42:00 2020/05/25-17:45:00 2020/05/25-17:48:00 2020/05/25-17:51:00 2020/05/25-17:54:00 2020/05/25-17:57:00 2020/05/25-18:00:00 2020/05/25-18:03:00 2020/05/25-18:06:00 2020/05/25-18:09:00 2020/05/25-18:12:00 2020/05/25-18:15:00 2020/05/25-18:18:00 2020/05/25-18:21:00 171.1 171.1 171.1 171.1 110 171.1 2020/05/25-18:24:00 2020/05/25-18:27:00 171.1 172 171.1 172 244 171.5 2020/05/25-18:30:00 2020/05/25-18:33:00 2020/05/25-18:36:00 170.3 170.3 170 170 2512 170.2 2020/05/25-18:39:00 170 170 169.9 169.9 8 169.9 2020/05/25-18:42:00 2020/05/25-18:45:00 2020/05/25-18:48:00 169.9 169.9 169.9 169.9 2 169.9 2020/05/25-18:51:00 2020/05/25-18:54:00 170.8 171 169.5 169.5 389 171 2020/05/25-18:57:00 2020/05/25-19:00:00 2020/05/25-19:03:00 2020/05/25-19:06:00 2020/05/25-19:09:00 2020/05/25-19:12:00 2020/05/25-19:15:00 2020/05/25-19:18:00 2020/05/25-19:21:00 2020/05/25-19:24:00 2020/05/25-19:27:00 2020/05/25-19:30:00 2020/05/25-19:33:00 2020/05/25-19:36:00 2020/05/25-19:39:00 2020/05/25-19:42:00 171 171 171 171 4 171 2020/05/25-19:45:00 170.6 171 170.6 171 3 170.9 2020/05/25-19:48:00 2020/05/25-19:51:00 170.6 170.6 170 170 2780 170.1 2020/05/25-19:54:00 170 170 170 170 6 170 2020/05/25-19:57:00 169.4 169.4 169.4 169.4 668 169.4 2020/05/25-20:00:00 169.4 169.4 169.4 169.4 12 169.4 2020/05/25-20:03:00 2020/05/25-20:06:00 2020/05/25-20:09:00 170.3 170.3 170.3 170.3 100 170.3 2020/05/25-20:12:00 2020/05/25-20:15:00 2020/05/25-20:18:00 170 170 170 170 1123 170 2020/05/25-20:21:00 2020/05/25-20:24:00 2020/05/25-20:27:00 169.5 169.5 169.5 169.5 188 169.5 2020/05/25-20:30:00 170 170 170 170 155 170 2020/05/25-20:33:00 170 170 170 170 200 170 2020/05/25-20:36:00 2020/05/25-20:39:00 2020/05/25-20:42:00 171 171.4 170.2 170.2 322 170.8 2020/05/25-20:45:00 2020/05/25-20:48:00 2020/05/25-20:51:00 2020/05/25-20:54:00 2020/05/25-20:57:00 170.5 170.5 170.5 170.5 640 170.5 2020/05/25-21:00:00 170.1 170.5 170.1 170.5 28 170.5 2020/05/25-21:03:00 2020/05/25-21:06:00 2020/05/25-21:09:00 2020/05/25-21:12:00 2020/05/25-21:15:00 2020/05/25-21:18:00 2020/05/25-21:21:00 171.1 171.2 171.1 171.2 746 171.2 2020/05/25-21:24:00 2020/05/25-21:27:00 2020/05/25-21:30:00 2020/05/25-21:33:00 170.5 170.5 170.3 170.3 300 170.4 2020/05/25-21:36:00 2020/05/25-21:39:00 2020/05/25-21:42:00 171.2 171.2 171.2 171.2 400 171.2 2020/05/25-21:45:00 171.2 171.2 171.2 171.2 323 171.2 2020/05/25-21:48:00 2020/05/25-21:51:00 2020/05/25-21:54:00 2020/05/25-21:57:00 2020/05/25-22:00:00 170.5 170.5 170.1 170.1 3608 170.2 2020/05/25-22:03:00 170.1 170.1 170.1 170.1 300 170.1 2020/05/25-22:06:00 2020/05/25-22:09:00 2020/05/25-22:12:00 2020/05/25-22:15:00 2020/05/25-22:18:00 2020/05/25-22:21:00 170.1 170.1 169.5 169.5 450 169.7 2020/05/25-22:24:00 2020/05/25-22:27:00 2020/05/25-22:30:00 2020/05/25-22:33:00 2020/05/25-22:36:00 2020/05/25-22:39:00 171 171 171 171 3 171 2020/05/25-22:42:00 2020/05/25-22:45:00 170.3 170.3 170.3 170.3 1 170.3 2020/05/25-22:48:00 2020/05/25-22:51:00 2020/05/25-22:54:00 2020/05/25-22:57:00 170.5 171 170.5 171 213 170.5 2020/05/25-23:00:00 171.5 171.9 171.5 171.9 152 171.9 2020/05/25-23:03:00 172 172.9 172 172.9 2160 172.8 2020/05/25-23:06:00 2020/05/25-23:09:00 172.5 172.5 172.5 172.5 1899 172.5 2020/05/25-23:12:00 2020/05/25-23:15:00 2020/05/25-23:18:00 2020/05/25-23:21:00 2020/05/25-23:24:00 2020/05/25-23:27:00 2020/05/25-23:30:00 2020/05/25-23:33:00 2020/05/25-23:36:00 172.5 172.5 172.5 172.5 1 172.5 2020/05/25-23:39:00 2020/05/25-23:42:00 2020/05/25-23:45:00 2020/05/25-23:48:00 2020/05/25-23:51:00 2020/05/25-23:54:00 2020/05/25-23:57:00