version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 300 timestamp open high low close volume vwap 2020/07/23-00:00:00 184.5 184.5 184.5 184.5 1 184.5 2020/07/23-00:05:00 2020/07/23-00:10:00 2020/07/23-00:15:00 2020/07/23-00:20:00 2020/07/23-00:25:00 2020/07/23-00:30:00 2020/07/23-00:35:00 2020/07/23-00:40:00 2020/07/23-00:45:00 2020/07/23-00:50:00 185.5 185.5 185.5 185.5 173 185.5 2020/07/23-00:55:00 2020/07/23-01:00:00 185.6 185.7 185.6 185.7 1013 185.7 2020/07/23-01:05:00 2020/07/23-01:10:00 2020/07/23-01:15:00 2020/07/23-01:20:00 2020/07/23-01:25:00 2020/07/23-01:30:00 2020/07/23-01:35:00 2020/07/23-01:40:00 2020/07/23-01:45:00 2020/07/23-01:50:00 2020/07/23-01:55:00 2020/07/23-02:00:00 2020/07/23-02:05:00 2020/07/23-02:10:00 2020/07/23-02:15:00 185.7 185.7 185.7 185.7 395 185.7 2020/07/23-02:20:00 2020/07/23-02:25:00 2020/07/23-02:30:00 2020/07/23-02:35:00 2020/07/23-02:40:00 2020/07/23-02:45:00 2020/07/23-02:50:00 2020/07/23-02:55:00 2020/07/23-03:00:00 2020/07/23-03:05:00 2020/07/23-03:10:00 2020/07/23-03:15:00 2020/07/23-03:20:00 2020/07/23-03:25:00 2020/07/23-03:30:00 2020/07/23-03:35:00 2020/07/23-03:40:00 2020/07/23-03:45:00 2020/07/23-03:50:00 2020/07/23-03:55:00 2020/07/23-04:00:00 2020/07/23-04:05:00 2020/07/23-04:10:00 2020/07/23-04:15:00 2020/07/23-04:20:00 2020/07/23-04:25:00 2020/07/23-04:30:00 2020/07/23-04:35:00 2020/07/23-04:40:00 2020/07/23-04:45:00 2020/07/23-04:50:00 2020/07/23-04:55:00 185.7 186.3 185.7 186.3 2500 186 2020/07/23-05:00:00 2020/07/23-05:05:00 2020/07/23-05:10:00 2020/07/23-05:15:00 186 186.1 186 186.1 334 186 2020/07/23-05:20:00 2020/07/23-05:25:00 2020/07/23-05:30:00 2020/07/23-05:35:00 2020/07/23-05:40:00 2020/07/23-05:45:00 2020/07/23-05:50:00 2020/07/23-05:55:00 2020/07/23-06:00:00 185.1 185.1 185.1 185.1 10 185.1 2020/07/23-06:05:00 2020/07/23-06:10:00 2020/07/23-06:15:00 186 186 186 186 540 186 2020/07/23-06:20:00 185.3 185.3 185.3 185.3 5000 185.3 2020/07/23-06:25:00 185.3 186.1 185.3 186 5853 186.1 2020/07/23-06:30:00 2020/07/23-06:35:00 2020/07/23-06:40:00 186.5 186.7 186.5 186.7 1670 186.7 2020/07/23-06:45:00 186 186 186 186 1 186 2020/07/23-06:50:00 2020/07/23-06:55:00 2020/07/23-07:00:00 186 186 186 186 1 186 2020/07/23-07:05:00 2020/07/23-07:10:00 2020/07/23-07:15:00 185.4 186.7 185.2 186.7 604 185.3 2020/07/23-07:20:00 2020/07/23-07:25:00 186.7 186.8 186.7 186.8 316 186.7 2020/07/23-07:30:00 2020/07/23-07:35:00 186.2 186.8 186 186.8 949 186.5 2020/07/23-07:40:00 186.7 186.7 186.7 186.7 502 186.7 2020/07/23-07:45:00 186.7 187 186.7 187 4512 186.8 2020/07/23-07:50:00 187.2 188 187.2 187.6 2783 187.7 2020/07/23-07:55:00 187.6 187.8 187.3 187.8 117 187.8 2020/07/23-08:00:00 187.9 188 187.6 187.6 3231 188 2020/07/23-08:05:00 2020/07/23-08:10:00 187.6 187.6 187.6 187.6 8 187.6 2020/07/23-08:15:00 2020/07/23-08:20:00 2020/07/23-08:25:00 187.9 188 187.9 188 51 187.9 2020/07/23-08:30:00 188 188 188 188 665 188 2020/07/23-08:35:00 188 188.4 187.9 188.4 313 188 2020/07/23-08:40:00 188.4 188.4 188 188 104 188.4 2020/07/23-08:45:00 188 188.3 187.9 187.9 395 188.1 2020/07/23-08:50:00 2020/07/23-08:55:00 188.5 188.5 188.5 188.5 2 188.5 2020/07/23-09:00:00 188.5 188.5 188.5 188.5 5 188.5 2020/07/23-09:05:00 2020/07/23-09:10:00 2020/07/23-09:15:00 2020/07/23-09:20:00 188.5 188.5 188 188 41 188.5 2020/07/23-09:25:00 188.5 189 188.5 189 812 189 2020/07/23-09:30:00 189 189 189 189 100 189 2020/07/23-09:35:00 2020/07/23-09:40:00 189 189 189 189 337 189 2020/07/23-09:45:00 189 189 189 189 24 189 2020/07/23-09:50:00 189 189 188 188 3754 188.8 2020/07/23-09:55:00 188.5 188.5 188.5 188.5 195 188.5 2020/07/23-10:00:00 188.5 188.5 188 188 1552 188.5 2020/07/23-10:05:00 2020/07/23-10:10:00 2020/07/23-10:15:00 2020/07/23-10:20:00 188.8 188.9 188.8 188.9 393 188.9 2020/07/23-10:25:00 2020/07/23-10:30:00 2020/07/23-10:35:00 2020/07/23-10:40:00 2020/07/23-10:45:00 2020/07/23-10:50:00 188.2 188.2 188.2 188.2 3218 188.2 2020/07/23-10:55:00 188.2 188.2 188.2 188.2 54 188.2 2020/07/23-11:00:00 188.9 189 188.9 189 264 188.9 2020/07/23-11:05:00 2020/07/23-11:10:00 2020/07/23-11:15:00 2020/07/23-11:20:00 2020/07/23-11:25:00 188.2 188.2 188.1 188.1 2548 188.2 2020/07/23-11:30:00 188.2 188.2 188.2 188.2 333 188.2 2020/07/23-11:35:00 188.2 188.2 188.1 188.1 2542 188.2 2020/07/23-11:40:00 188.1 188.1 187.5 187.5 2038 188 2020/07/23-11:45:00 2020/07/23-11:50:00 187.9 187.9 187.1 187.1 4678 187.3 2020/07/23-11:55:00 2020/07/23-12:00:00 2020/07/23-12:05:00 2020/07/23-12:10:00 187 187 186 186 3036 186.1 2020/07/23-12:15:00 2020/07/23-12:20:00 186.1 186.1 186 186.1 492 186 2020/07/23-12:25:00 2020/07/23-12:30:00 2020/07/23-12:35:00 2020/07/23-12:40:00 2020/07/23-12:45:00 187 188.2 187 188.2 1426 188 2020/07/23-12:50:00 2020/07/23-12:55:00 2020/07/23-13:00:00 188.1 188.9 188.1 188.9 2801 188.3 2020/07/23-13:05:00 188.6 188.6 188.6 188.6 1 188.6 2020/07/23-13:10:00 2020/07/23-13:15:00 2020/07/23-13:20:00 2020/07/23-13:25:00 2020/07/23-13:30:00 2020/07/23-13:35:00 188.3 188.4 188.3 188.4 2361 188.4 2020/07/23-13:40:00 188.4 188.4 188.4 188.4 1 188.4 2020/07/23-13:45:00 2020/07/23-13:50:00 2020/07/23-13:55:00 187.6 187.6 187.5 187.5 2160 187.5 2020/07/23-14:00:00 188 189 188 189 3236 188.8 2020/07/23-14:05:00 2020/07/23-14:10:00 187.7 187.7 187.7 187.7 12 187.7 2020/07/23-14:15:00 188 188 188 188 21 188 2020/07/23-14:20:00 2020/07/23-14:25:00 188.2 189 188.2 188.9 5005 188.5 2020/07/23-14:30:00 2020/07/23-14:35:00 2020/07/23-14:40:00 2020/07/23-14:45:00 2020/07/23-14:50:00 2020/07/23-14:55:00 2020/07/23-15:00:00 188 188 188 188 1 188 2020/07/23-15:05:00 2020/07/23-15:10:00 188 188 187.5 187.5 412 187.8 2020/07/23-15:15:00 2020/07/23-15:20:00 2020/07/23-15:25:00 2020/07/23-15:30:00 2020/07/23-15:35:00 2020/07/23-15:40:00 188.2 188.2 188.2 188.2 50 188.2 2020/07/23-15:45:00 2020/07/23-15:50:00 2020/07/23-15:55:00 188.2 188.2 187.7 187.7 771 187.8 2020/07/23-16:00:00 2020/07/23-16:05:00 2020/07/23-16:10:00 2020/07/23-16:15:00 2020/07/23-16:20:00 188.3 188.4 188.3 188.4 342 188.4 2020/07/23-16:25:00 2020/07/23-16:30:00 2020/07/23-16:35:00 2020/07/23-16:40:00 2020/07/23-16:45:00 2020/07/23-16:50:00 2020/07/23-16:55:00 188.2 188.2 188.2 188.2 32 188.2 2020/07/23-17:00:00 188.4 188.5 188.4 188.5 473 188.5 2020/07/23-17:05:00 188.3 188.4 188.3 188.4 26 188.3 2020/07/23-17:10:00 188.9 188.9 188.9 188.9 134 188.9 2020/07/23-17:15:00 189 189 189 189 3226 189 2020/07/23-17:20:00 189 189 189 189 914 189 2020/07/23-17:25:00 189.4 189.4 189.4 189.4 1 189.4 2020/07/23-17:30:00 189.4 189.4 189.4 189.4 605 189.4 2020/07/23-17:35:00 189.4 189.5 189.4 189.5 192 189.5 2020/07/23-17:40:00 189.7 189.8 189.7 189.8 1014 189.8 2020/07/23-17:45:00 189.8 190 189.1 189.9 1698 189.7 2020/07/23-17:50:00 189.9 189.9 189.8 189.8 95 189.9 2020/07/23-17:55:00 189.8 190 189.8 190 1695 189.9 2020/07/23-18:00:00 2020/07/23-18:05:00 2020/07/23-18:10:00 189.1 189.1 189.1 189.1 290 189.1 2020/07/23-18:15:00 2020/07/23-18:20:00 2020/07/23-18:25:00 188.7 188.7 188.6 188.6 248 188.6 2020/07/23-18:30:00 188.6 188.6 188.6 188.6 121 188.6 2020/07/23-18:35:00 188.7 188.7 188.7 188.7 40 188.7 2020/07/23-18:40:00 189.3 189.3 189.3 189.3 2655 189.3 2020/07/23-18:45:00 2020/07/23-18:50:00 189.7 189.7 188.5 189.6 205 188.7 2020/07/23-18:55:00 188.7 188.7 188.7 188.7 300 188.7 2020/07/23-19:00:00 2020/07/23-19:05:00 2020/07/23-19:10:00 188.8 188.8 188.8 188.8 3 188.8 2020/07/23-19:15:00 2020/07/23-19:20:00 189.7 189.7 189.7 189.7 1 189.7 2020/07/23-19:25:00 189.6 189.6 189.6 189.6 1 189.6 2020/07/23-19:30:00 189.5 189.5 189.2 189.2 4 189.4 2020/07/23-19:35:00 189.1 189.1 188.6 188.6 383 188.6 2020/07/23-19:40:00 188.6 188.6 188.6 188.6 2392 188.6 2020/07/23-19:45:00 2020/07/23-19:50:00 188.7 188.7 188.6 188.6 650 188.7 2020/07/23-19:55:00 2020/07/23-20:00:00 2020/07/23-20:05:00 2020/07/23-20:10:00 188.6 188.6 188.6 188.6 1481 188.6 2020/07/23-20:15:00 2020/07/23-20:20:00 2020/07/23-20:25:00 188 188 188 188 484 188 2020/07/23-20:30:00 2020/07/23-20:35:00 2020/07/23-20:40:00 2020/07/23-20:45:00 2020/07/23-20:50:00 2020/07/23-20:55:00 2020/07/23-21:00:00 2020/07/23-21:05:00 188.2 188.2 188.1 188.1 709 188.1 2020/07/23-21:10:00 2020/07/23-21:15:00 2020/07/23-21:20:00 188.2 188.2 188.2 188.2 1 188.2 2020/07/23-21:25:00 2020/07/23-21:30:00 188.2 188.2 188.2 188.2 85 188.2 2020/07/23-21:35:00 2020/07/23-21:40:00 2020/07/23-21:45:00 2020/07/23-21:50:00 189 189 189 189 1 189 2020/07/23-21:55:00 2020/07/23-22:00:00 2020/07/23-22:05:00 188.1 188.1 188 188 318 188 2020/07/23-22:10:00 189.3 189.3 189.3 189.3 1 189.3 2020/07/23-22:15:00 189.4 189.4 189.4 189.4 1 189.4 2020/07/23-22:20:00 2020/07/23-22:25:00 188 188 188 188 46 188 2020/07/23-22:30:00 2020/07/23-22:35:00 189.2 189.2 189.2 189.2 2 189.2 2020/07/23-22:40:00 188 188 188 188 1 188 2020/07/23-22:45:00 2020/07/23-22:50:00 2020/07/23-22:55:00 2020/07/23-23:00:00 188 188 188 188 42 188 2020/07/23-23:05:00 2020/07/23-23:10:00 2020/07/23-23:15:00 2020/07/23-23:20:00 2020/07/23-23:25:00 188 188 188 188 960 188 2020/07/23-23:30:00 188 188 188 188 2500 188 2020/07/23-23:35:00 188.5 188.5 188.5 188.5 1 188.5 2020/07/23-23:40:00 2020/07/23-23:45:00 187.9 187.9 187.9 187.9 500 187.9 2020/07/23-23:50:00 2020/07/23-23:55:00