version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval BitflyerLightning_BTC_JPY 900 timestamp open high low close volume vwap 2019/12/23-00:00:00 785108 786169 784555 785766 21.39491487 785558 2019/12/23-00:15:00 785720 785768 784987 785483 9.846 785197 2019/12/23-00:30:00 785355 787700 785353 786646 28.2430733 786754 2019/12/23-00:45:00 786646 787650 785915 787102 13.66408426 786648 2019/12/23-01:00:00 787090 795000 784400 788930 200.25182835 789794 2019/12/23-01:15:00 790013 792340 787420 790730 81.35257016 789765 2019/12/23-01:30:00 790650 792000 788587 790804 43.84704859 790210 2019/12/23-01:45:00 790804 791202 789630 790967 14.26344373 790311 2019/12/23-02:00:00 791075 791090 789510 790556 23.45589597 790353 2019/12/23-02:15:00 790730 797940 790730 795106 116.01305483 794348 2019/12/23-02:30:00 795090 804180 795050 802403 191.78210756 800431 2019/12/23-02:45:00 803140 807110 798000 800261 150.23361101 802641 2019/12/23-03:00:00 800261 802574 800033 801730 40.47007851 801760 2019/12/23-03:15:00 801984 803210 800690 801850 40.69377839 801845 2019/12/23-03:30:00 801849 803880 801849 803880 12.87256781 802997 2019/12/23-03:45:00 803831 813157 803831 809160 211.03330741 808671 2019/12/23-04:00:00 809760 815198 809760 814650 42.53347528 813346 2019/12/23-04:15:00 814650 815199 810530 811375 75.48782222 812475 2019/12/23-04:30:00 811967 811967 806222 808120 86.55449717 809125 2019/12/23-04:45:00 807776 812622 807585 810610 67.67347893 811095 2019/12/23-05:00:00 810500 815600 810300 815600 75.02295679 813057 2019/12/23-05:15:00 815600 815980 812086 812470 46.5502677 814052 2019/12/23-05:30:00 812572 813500 809440 809900 53.57434718 810940 2019/12/23-05:45:00 809500 812430 809050 811820 34.41350087 810767 2019/12/23-06:00:00 811956 812650 808802 810340 37.26279106 810659 2019/12/23-06:15:00 810470 810470 808200 809890 38.24007208 809188 2019/12/23-06:30:00 809890 812490 809480 811500 53.31063598 811048 2019/12/23-06:45:00 811348 812259 810500 810500 35.84854686 811715 2019/12/23-07:00:00 810500 811206 808812 808812 37.67404612 810009 2019/12/23-07:15:00 809100 809214 807610 807613 39.65610546 808259 2019/12/23-07:30:00 807614 811111 807492 810808 45.75225731 809692 2019/12/23-07:45:00 810670 811400 809238 810406 24.4656019 810226 2019/12/23-08:00:00 810406 813982 810393 813009 55.84255269 812722 2019/12/23-08:15:00 812740 817980 812519 815290 120.39641392 815291 2019/12/23-08:30:00 814850 818888 814290 818500 110.98987617 817571 2019/12/23-08:45:00 818602 822000 817141 821550 177.83918371 820145 2019/12/23-09:00:00 821694 831455 821694 827927 315.85223633 827378 2019/12/23-09:15:00 827926 834900 827819 830000 179.04400389 831076 2019/12/23-09:30:00 830299 830300 823320 824890 244.86124628 826629 2019/12/23-09:45:00 824890 826969 824291 825499 221.42872054 825352 2019/12/23-10:00:00 825496 829241 825018 828650 64.65690318 827607 2019/12/23-10:15:00 828799 829576 826965 828222 57.47696714 827874 2019/12/23-10:30:00 828500 828501 825076 826633 98.5916121 826615 2019/12/23-10:45:00 826632 834700 826470 832700 174.60385586 831666 2019/12/23-11:00:00 832699 835000 830640 832534 209.8669137 833237 2019/12/23-11:15:00 833045 833699 829170 829170 52.60561212 831425 2019/12/23-11:30:00 829170 829633 827000 828000 72.56904737 828569 2019/12/23-11:45:00 828168 828168 826660 827918 22.67433827 827400 2019/12/23-12:00:00 827917 830784 827618 829550 71.05559509 829743 2019/12/23-12:15:00 829685 831734 829541 830523 50.33904095 830624 2019/12/23-12:30:00 830340 831139 828270 828791 43.08323321 830009 2019/12/23-12:45:00 829072 831114 828000 830590 49.44171946 829707 2019/12/23-13:00:00 830518 831000 828816 829354 67.91020001 829312 2019/12/23-13:15:00 829354 829354 828227 828228 19.37977776 828760 2019/12/23-13:30:00 828228 828539 827280 827624 26.98297129 827750 2019/12/23-13:45:00 827624 829047 826560 826560 109.53260889 827444 2019/12/23-14:00:00 826559 827440 825480 825881 124.28636013 826358 2019/12/23-14:15:00 825900 827643 825783 826310 55.13646634 826451 2019/12/23-14:30:00 826346 829271 826335 827291 74.09058691 828262 2019/12/23-14:45:00 827251 827632 825118 826100 54.84086666 826276 2019/12/23-15:00:00 826100 827218 825000 826491 25.59118072 826116 2019/12/23-15:15:00 826493 826493 820500 821676 100.96961003 823394 2019/12/23-15:30:00 822286 823440 817888 817888 113.86374767 820767 2019/12/23-15:45:00 817999 819816 816200 817901 40.60534402 817938 2019/12/23-16:00:00 818000 819280 817210 819280 35.39335768 818206 2019/12/23-16:15:00 819280 820880 818658 820880 33.83647141 819942 2019/12/23-16:30:00 820880 822000 820018 821000 43.02226151 821093 2019/12/23-16:45:00 821000 822573 820500 820690 27.42169009 821403 2019/12/23-17:00:00 820676 822000 820018 821419 27.82767997 821131 2019/12/23-17:15:00 821419 823387 821041 822998 31.57224756 822270 2019/12/23-17:30:00 822830 824736 822440 823112 44.40575169 823397 2019/12/23-17:45:00 823112 824000 822373 823472 25.20013824 823195 2019/12/23-18:00:00 823467 823467 821483 821823 16.46393154 822181 2019/12/23-18:15:00 821480 821810 820724 821378 28.49668952 821101 2019/12/23-18:30:00 821378 823455 821315 823455 12.34137026 822481 2019/12/23-18:45:00 823487 824000 822970 823786 9.51758762 823561 2019/12/23-19:00:00 823794 825222 822935 822935 30.34272553 823944 2019/12/23-19:15:00 822690 824508 822690 824362 8.61881818 823116 2019/12/23-19:30:00 824050 824050 822403 823950 54.19566608 823290 2019/12/23-19:45:00 823950 823950 822850 823136 9.26844709 823267 2019/12/23-20:00:00 823135 823136 821709 823000 27.24269776 822500 2019/12/23-20:15:00 822644 826804 822571 825669 62.52308986 824854 2019/12/23-20:30:00 825240 826194 824469 825447 40.29847951 825163 2019/12/23-20:45:00 826330 827501 825447 826320 37.72295 826222 2019/12/23-21:00:00 826320 827787 826020 826021 27.26927125 826797 2019/12/23-21:15:00 826494 826500 824810 826357 37.53760635 825733 2019/12/23-21:30:00 826357 826631 825150 826200 36.09529528 826076 2019/12/23-21:45:00 826100 827787 825650 827613 33.35899325 826747 2019/12/23-22:00:00 827500 830000 826852 829110 65.04046098 828911 2019/12/23-22:15:00 829102 830000 828178 829989 45.28672585 829122 2019/12/23-22:30:00 829989 829989 827660 828199 50.60156403 828697 2019/12/23-22:45:00 828204 829933 821220 822800 131.41051893 826360 2019/12/23-23:00:00 822584 824248 817378 822512 123.7083181 821491 2019/12/23-23:15:00 822521 824670 822496 824670 45.687749 823327 2019/12/23-23:30:00 824670 827376 824000 827376 68.0689052 825661 2019/12/23-23:45:00 827068 828550 826404 828000 87.47720906 827397