version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval BitflyerLightning_BTC_JPY 300 timestamp open high low close volume vwap 2019/12/29-00:00:00 800000 800149 799030 799118 4.56246657 799372 2019/12/29-00:05:00 799200 800000 799118 800000 1.42621478 799476 2019/12/29-00:10:00 799978 800099 799963 800099 1.392 799995 2019/12/29-00:15:00 800000 802820 800000 802705 46.83487401 801550 2019/12/29-00:20:00 802882 803500 798000 798615 55.64798918 800741 2019/12/29-00:25:00 798615 798773 797800 797880 17.26467727 798117 2019/12/29-00:30:00 798202 798378 796660 796703 25.3884156 797363 2019/12/29-00:35:00 797658 799049 796732 798810 11.65716864 798403 2019/12/29-00:40:00 798725 799128 797920 797920 6.1291 798559 2019/12/29-00:45:00 797920 799080 797615 799080 7.42195889 798546 2019/12/29-00:50:00 799000 799439 798490 798985 5.540817 798952 2019/12/29-00:55:00 799174 799327 798420 798870 3.0277 798841 2019/12/29-01:00:00 798400 798654 795157 796925 52.70244528 796824 2019/12/29-01:05:00 796958 798374 795820 797330 29.77425043 797420 2019/12/29-01:10:00 797413 799180 796760 798621 19.2313488 797922 2019/12/29-01:15:00 798633 800030 798633 798859 9.91961311 799423 2019/12/29-01:20:00 799101 799823 799020 799732 5.268 799313 2019/12/29-01:25:00 799128 799885 798809 799777 6.22838644 799145 2019/12/29-01:30:00 799885 800227 798885 799899 8.88144113 799517 2019/12/29-01:35:00 799900 800510 799640 799640 5.046511 800098 2019/12/29-01:40:00 799797 801025 799580 800394 3.28124317 800469 2019/12/29-01:45:00 800599 801025 799730 800025 9.91047304 800282 2019/12/29-01:50:00 800500 800943 799860 799860 2.17933258 800134 2019/12/29-01:55:00 799590 800255 799156 800000 7.8629994 799762 2019/12/29-02:00:00 799870 800105 799182 799609 3.21099977 799468 2019/12/29-02:05:00 799758 800254 799758 800000 5.865 800021 2019/12/29-02:10:00 799760 800489 799518 800000 6.19080716 799986 2019/12/29-02:15:00 800008 800008 799620 799633 2.30402 799892 2019/12/29-02:20:00 800041 800327 799625 800139 2.84109389 800028 2019/12/29-02:25:00 800311 800311 799480 800000 1.671 799834 2019/12/29-02:30:00 799969 800334 799545 800325 9.682 800124 2019/12/29-02:35:00 800266 801260 800234 801260 6.4765 800414 2019/12/29-02:40:00 801255 802025 800880 801780 8.50091635 801648 2019/12/29-02:45:00 801665 802652 801665 802652 2.20339097 802314 2019/12/29-02:50:00 802646 803025 802304 802670 2.67140397 802859 2019/12/29-02:55:00 802670 802670 801330 802116 4.90799987 801901 2019/12/29-03:00:00 802209 802629 801748 802190 0.702004 802095 2019/12/29-03:05:00 802190 802355 801590 801590 4.136 802208 2019/12/29-03:10:00 802142 802355 801540 802344 0.949 801851 2019/12/29-03:15:00 802677 802677 802190 802201 3.226 802345 2019/12/29-03:20:00 802201 802935 802201 802608 1.021 802440 2019/12/29-03:25:00 802978 803220 802199 802980 5.33570519 803034 2019/12/29-03:30:00 802840 803620 802840 803451 3.5855 803467 2019/12/29-03:35:00 803400 803741 803329 803350 1.24212301 803531 2019/12/29-03:40:00 803370 803510 800571 800580 35.44863532 801831 2019/12/29-03:45:00 800600 802023 800225 802023 9.97050235 800935 2019/12/29-03:50:00 802025 802375 800466 801522 13.32166095 801224 2019/12/29-03:55:00 801524 801999 801090 801460 6.6858 801484 2019/12/29-04:00:00 2019/12/29-04:05:00 2019/12/29-04:10:00 801460 802000 801460 802000 0.529928 801988 2019/12/29-04:15:00 802000 802549 802000 802434 2.751 802245 2019/12/29-04:20:00 802578 803150 801962 803150 7.2082 802972 2019/12/29-04:25:00 803721 803721 802770 803039 5.104 803045 2019/12/29-04:30:00 802690 803014 801340 801500 13.31846067 801820 2019/12/29-04:35:00 801487 802799 801487 802353 1.76453079 802559 2019/12/29-04:40:00 802671 802671 801239 801239 3.833 801656 2019/12/29-04:45:00 801239 801481 801000 801481 2.26999088 801305 2019/12/29-04:50:00 801686 801686 801020 801311 1.52436 801098 2019/12/29-04:55:00 801973 802409 801810 802295 2.62984575 802030 2019/12/29-05:00:00 802318 802643 801792 802533 3.04887064 802136 2019/12/29-05:05:00 802569 803287 802520 802520 3.7004 802877 2019/12/29-05:10:00 802516 803266 802516 803010 0.43219999 803153 2019/12/29-05:15:00 802996 802996 802080 802591 6.74537187 802507 2019/12/29-05:20:00 802591 802963 802162 802373 6.0877 802543 2019/12/29-05:25:00 802782 802883 802309 802407 0.583 802547 2019/12/29-05:30:00 802312 802925 801700 801700 4.1556 802038 2019/12/29-05:35:00 801510 801550 800470 801179 14.79593006 801190 2019/12/29-05:40:00 801182 801830 800979 801223 0.72921475 801170 2019/12/29-05:45:00 801299 801773 801299 801773 0.0234 801570 2019/12/29-05:50:00 802025 802025 801187 801206 2.709 801620 2019/12/29-05:55:00 801267 802017 801267 801759 1.1341 801692 2019/12/29-06:00:00 801759 801841 800717 801096 3.41115811 801187 2019/12/29-06:05:00 801096 801096 800516 800998 0.1699 800922 2019/12/29-06:10:00 801327 801327 800571 801193 0.522 801005 2019/12/29-06:15:00 801327 801455 800911 800911 0.73919999 801234 2019/12/29-06:20:00 800922 801433 800911 800932 0.918 801032 2019/12/29-06:25:00 801455 801455 800458 800796 0.754092 800921 2019/12/29-06:30:00 800796 801263 800683 800724 1.209 800774 2019/12/29-06:35:00 800752 801249 800441 800557 1.003 800759 2019/12/29-06:40:00 800613 801467 800611 801467 2.05667331 800959 2019/12/29-06:45:00 801467 801467 800831 801207 0.5315 801184 2019/12/29-06:50:00 801419 801419 800800 800801 1.43100026 800996 2019/12/29-06:55:00 800800 800826 800800 800826 4.6677422 800811 2019/12/29-07:00:00 800800 800826 798400 798530 33.52454493 799495 2019/12/29-07:05:00 798599 799369 798599 799369 3.45390553 798977 2019/12/29-07:10:00 799180 799939 799094 799939 3.5629 799387 2019/12/29-07:15:00 799939 799939 799207 799380 1.8 799445 2019/12/29-07:20:00 799281 799281 798900 798900 4.17269643 798917 2019/12/29-07:25:00 798739 799229 798238 798238 1.7116 798500 2019/12/29-07:30:00 798175 799175 798080 799175 3.3057 798326 2019/12/29-07:35:00 799170 799799 799169 799734 0.825 799214 2019/12/29-07:40:00 799579 799579 798821 798821 1.761 799315 2019/12/29-07:45:00 798735 798892 798721 798892 1.46 798781 2019/12/29-07:50:00 799335 799721 798861 799361 2.9084 799420 2019/12/29-07:55:00 799361 799361 799361 799361 0.014154 799361 2019/12/29-08:00:00 799353 799627 799353 799627 1.43 799371 2019/12/29-08:05:00 799373 800090 799220 800090 5.949 799597 2019/12/29-08:10:00 800090 800940 800030 800030 11.9626 800437 2019/12/29-08:15:00 799930 800076 799275 799837 5.20950152 799824 2019/12/29-08:20:00 799902 800780 799744 800566 3.7798 800441 2019/12/29-08:25:00 800566 800988 799800 799810 6.54879911 800135 2019/12/29-08:30:00 799514 800034 799000 799000 9.81101252 799420 2019/12/29-08:35:00 799224 799633 799224 799366 0.7 799410 2019/12/29-08:40:00 799001 799876 798990 799855 1.863798 799237 2019/12/29-08:45:00 799771 800000 799771 799823 1.0888 799836 2019/12/29-08:50:00 799762 799762 798758 799248 8.118 799017 2019/12/29-08:55:00 799248 799490 798591 799490 0.424523 798780 2019/12/29-09:00:00 798723 799340 798175 798175 4.94930048 798638 2019/12/29-09:05:00 798175 798873 797160 798406 26.05915272 797937 2019/12/29-09:10:00 798406 798906 798050 798050 3.2987 798481 2019/12/29-09:15:00 798014 798569 797585 797585 2.89787626 797921 2019/12/29-09:20:00 797500 797810 797000 797653 5.55920013 797453 2019/12/29-09:25:00 797618 798789 797599 798508 2.56384938 798257 2019/12/29-09:30:00 798508 798558 797948 798496 3.2727 798115 2019/12/29-09:35:00 798496 798629 798123 798629 3.18871812 798446 2019/12/29-09:40:00 798629 798754 798330 798330 1.4349812 798458 2019/12/29-09:45:00 798330 798904 798330 798512 1.95162313 798508 2019/12/29-09:50:00 798511 799446 798450 799001 5.39884191 798665 2019/12/29-09:55:00 799001 799273 798330 798330 4.65128924 798528 2019/12/29-10:00:00 798352 798936 797520 797692 15.74459417 797901 2019/12/29-10:05:00 798023 798235 797430 798235 2.029 797807 2019/12/29-10:10:00 798191 798481 797298 797915 6.47437095 797928 2019/12/29-10:15:00 797530 798470 797530 797810 1.496971 798017 2019/12/29-10:20:00 798158 798158 797355 797355 3.679 797877 2019/12/29-10:25:00 797355 797559 796930 797136 5.70449993 797030 2019/12/29-10:30:00 797242 797878 796782 797878 4.689 797472 2019/12/29-10:35:00 797720 798410 797720 797876 9.06301334 798133 2019/12/29-10:40:00 797919 797919 797328 797710 1.8089 797538 2019/12/29-10:45:00 797710 797947 797508 797910 1.7233 797821 2019/12/29-10:50:00 797625 797625 797172 797416 0.732 797310 2019/12/29-10:55:00 797266 797317 796964 797000 2.46847493 797030 2019/12/29-11:00:00 797000 797498 796500 797498 25.95078942 796793 2019/12/29-11:05:00 797498 797500 797070 797127 3.63329474 797272 2019/12/29-11:10:00 797147 797500 797127 797500 3.1886083 797221 2019/12/29-11:15:00 797500 797500 796869 796869 6.321 797051 2019/12/29-11:20:00 796770 797490 796570 797449 12.825744 797013 2019/12/29-11:25:00 797449 797960 797449 797471 15.69937595 797540 2019/12/29-11:30:00 797470 798175 797470 798175 0.91386233 797949 2019/12/29-11:35:00 797971 797971 797889 797933 2.98 797896 2019/12/29-11:40:00 797937 798283 797569 798283 4.6958942 797986 2019/12/29-11:45:00 797934 798433 797737 798000 4.39509352 798098 2019/12/29-11:50:00 798000 798000 797573 798000 14.24654785 797975 2019/12/29-11:55:00 798000 798000 797997 798000 2.13978219 798000 2019/12/29-12:00:00 797999 798000 797999 798000 9.47797983 798000 2019/12/29-12:05:00 798000 798406 798000 798000 6.7502787 798040 2019/12/29-12:10:00 798000 798000 797470 797470 2.4933 797692 2019/12/29-12:15:00 797350 797602 797200 797492 17.86805462 797393 2019/12/29-12:20:00 797497 797497 797492 797492 2.25299823 797492 2019/12/29-12:25:00 797885 797885 797492 797492 1.98255571 797499 2019/12/29-12:30:00 797898 798000 797513 797900 8.01240213 797707 2019/12/29-12:35:00 798000 798000 797466 798000 6.6162515 797919 2019/12/29-12:40:00 797589 798000 797588 797950 1.3202 797873 2019/12/29-12:45:00 797950 798000 797636 797636 1.6738 797770 2019/12/29-12:50:00 797636 797899 797500 797623 6.48887287 797657 2019/12/29-12:55:00 797623 797976 797623 797908 0.537511 797694 2019/12/29-13:00:00 797842 797920 797502 797815 4.084298 797811 2019/12/29-13:05:00 797752 797752 797470 797470 1.035 797608 2019/12/29-13:10:00 797645 798000 797470 797981 11.31995833 797723 2019/12/29-13:15:00 798199 798200 797851 797942 5.6042503 798023 2019/12/29-13:20:00 797965 798199 797942 798199 1.748 798131 2019/12/29-13:25:00 797974 798230 797871 798080 6.69263544 798135 2019/12/29-13:30:00 798082 798084 797856 797890 0.8535 797999 2019/12/29-13:35:00 797928 797970 797904 797958 0.91326441 797942 2019/12/29-13:40:00 797543 798000 797543 797999 1.21400284 797858 2019/12/29-13:45:00 798000 798000 797512 797514 1.435015 797646 2019/12/29-13:50:00 797514 797941 797513 797513 1.65101 797534 2019/12/29-13:55:00 797513 797514 797513 797513 0.75668687 797513 2019/12/29-14:00:00 797457 797513 797000 797001 2.481749 797260 2019/12/29-14:05:00 797001 797001 797000 797000 2.176001 797000 2019/12/29-14:10:00 796964 797379 796690 796690 3.482208 796921 2019/12/29-14:15:00 797000 797000 796633 796640 4.38798702 796830 2019/12/29-14:20:00 796577 796640 796070 796070 7.84999986 796263 2019/12/29-14:25:00 796566 797000 796555 797000 1.24050973 796775 2019/12/29-14:30:00 797000 797000 796640 797000 3.980873 796985 2019/12/29-14:35:00 797000 797500 796695 797000 5.46992726 797061 2019/12/29-14:40:00 797000 797540 797000 797540 5.34080874 797259 2019/12/29-14:45:00 797540 797653 797394 797394 4.50189702 797554 2019/12/29-14:50:00 797443 798840 797429 798322 6.23228095 798062 2019/12/29-14:55:00 798325 799000 798325 799000 0.73799 798609 2019/12/29-15:00:00 799100 799442 798753 799442 2.512602 798840 2019/12/29-15:05:00 799211 799658 799070 799070 4.68395848 799177 2019/12/29-15:10:00 799070 799367 798968 799214 1.146 799138 2019/12/29-15:15:00 799400 799400 798930 799294 2.91005442 799194 2019/12/29-15:20:00 799368 799368 798780 798780 6.8407 798984 2019/12/29-15:25:00 798780 798936 798190 798190 6.23261537 798386 2019/12/29-15:30:00 798737 798995 798190 798995 0.36987925 798853 2019/12/29-15:35:00 798999 799238 798995 799120 2.625 799071 2019/12/29-15:40:00 799000 799241 798131 798470 3.9435 798707 2019/12/29-15:45:00 798518 798898 798470 798470 0.44445023 798494 2019/12/29-15:50:00 798470 798840 798320 798320 0.55104 798363 2019/12/29-15:55:00 798320 799294 798320 799294 11.35639 798972 2019/12/29-16:00:00 799500 799610 799120 799120 3.89850918 799360 2019/12/29-16:05:00 799120 799610 799120 799592 2.69178017 799355 2019/12/29-16:10:00 799631 799818 799220 799650 2.98400625 799595 2019/12/29-16:15:00 799650 799700 799220 799220 5.52899913 799470 2019/12/29-16:20:00 799220 799335 798950 798950 3.9137 799187 2019/12/29-16:25:00 798961 799401 798950 798950 0.99 799072 2019/12/29-16:30:00 798950 799281 798826 798826 0.7315 799109 2019/12/29-16:35:00 798828 798838 798800 798800 5.296 798805 2019/12/29-16:40:00 798800 798803 798570 798735 3.38699999 798733 2019/12/29-16:45:00 798747 798880 798650 798650 5.5556625 798693 2019/12/29-16:50:00 798650 799197 798650 799083 4.0843 798971 2019/12/29-16:55:00 799283 799421 798877 799156 2.17208602 799233 2019/12/29-17:00:00 798930 799281 798888 798890 2.39230259 798924 2019/12/29-17:05:00 798927 800590 798924 800450 22.53033355 799656 2019/12/29-17:10:00 800607 800741 799820 800728 12.1675962 800267 2019/12/29-17:15:00 800217 800728 800000 800000 4.148 800386 2019/12/29-17:20:00 800361 800361 799740 799740 2.587794 799851 2019/12/29-17:25:00 800087 800100 799600 799800 12.367 799678 2019/12/29-17:30:00 799800 800100 799800 800000 0.97084 799921 2019/12/29-17:35:00 800100 800100 800000 800090 3.21168952 800075 2019/12/29-17:40:00 800090 801900 800090 801743 35.83052045 800936 2019/12/29-17:45:00 801899 801948 801280 801665 22.74344674 801774 2019/12/29-17:50:00 801680 803243 801680 802618 56.47607966 802390 2019/12/29-17:55:00 802937 803600 802190 803589 7.06336017 802828 2019/12/29-18:00:00 802864 804000 800000 801000 35.2748312 801825 2019/12/29-18:05:00 801001 801001 799716 800671 6.42765583 800276 2019/12/29-18:10:00 800822 800822 798981 799429 8.71890014 799616 2019/12/29-18:15:00 799070 799429 798572 799150 9.88353099 799152 2019/12/29-18:20:00 799139 799480 798102 799188 21.22140223 798554 2019/12/29-18:25:00 798734 798840 798320 798460 9.698 798645 2019/12/29-18:30:00 798460 799427 798183 798250 10.12150581 798551 2019/12/29-18:35:00 798220 799396 798220 798571 5.029 798780 2019/12/29-18:40:00 798613 799419 798571 798571 4.48265013 798841 2019/12/29-18:45:00 799149 799310 798836 798836 9.1752 799105 2019/12/29-18:50:00 798840 798840 798501 798757 3.7653 798674 2019/12/29-18:55:00 798690 798691 797657 798040 10.478121 798206 2019/12/29-19:00:00 797672 798665 797672 798665 4.66350167 798162 2019/12/29-19:05:00 798665 799175 798432 798470 1.860434 798628 2019/12/29-19:10:00 798741 799098 798470 799098 1.83438365 799005 2019/12/29-19:15:00 799098 799665 798604 799068 1.5688 799232 2019/12/29-19:20:00 799068 799750 799013 799548 2.722302 799077 2019/12/29-19:25:00 799239 799380 798940 799100 4.989 799061 2019/12/29-19:30:00 799100 799380 799047 799159 5.82304 799159 2019/12/29-19:35:00 799322 799874 799290 799440 1.571 799376 2019/12/29-19:40:00 799440 799440 799000 799190 6.94923 799218 2019/12/29-19:45:00 799171 799370 799171 799200 5.35850962 799241 2019/12/29-19:50:00 799024 799380 798796 798796 4.704932 798979 2019/12/29-19:55:00 799315 799315 799080 799080 0.68958312 799203 2019/12/29-20:00:00 799080 799281 798443 799281 5.31047011 798835 2019/12/29-20:05:00 799314 799950 798916 799206 11.20210459 799260 2019/12/29-20:10:00 799450 800036 799450 799958 24.47777093 799911 2019/12/29-20:15:00 799793 800970 799793 799921 26.25384181 800286 2019/12/29-20:20:00 800091 800907 800008 800180 1.6770105 800444 2019/12/29-20:25:00 800524 800749 800053 800749 1.39508737 800470 2019/12/29-20:30:00 800749 801130 800340 800370 17.17980511 800769 2019/12/29-20:35:00 800405 800938 800405 800679 4.37 800514 2019/12/29-20:40:00 800677 800679 800031 800630 3.6219105 800207 2019/12/29-20:45:00 800630 800949 800600 800600 5.6170063 800663 2019/12/29-20:50:00 800600 800790 800303 800647 3.17710571 800646 2019/12/29-20:55:00 800647 801130 800270 800790 26.004772 800691 2019/12/29-21:00:00 801130 801130 799464 799690 10.95591928 800119 2019/12/29-21:05:00 799670 799878 798540 799032 12.93906743 799380 2019/12/29-21:10:00 799400 799690 799024 799689 12.0973378 799462 2019/12/29-21:15:00 799690 800459 799690 800190 14.36092583 799965 2019/12/29-21:20:00 800280 801000 800190 800943 11.962 800564 2019/12/29-21:25:00 800751 800876 800147 800495 9.50198031 800496 2019/12/29-21:30:00 800617 801399 800617 801399 11.1782874 801035 2019/12/29-21:35:00 801449 801999 801200 801479 27.5667458 801661 2019/12/29-21:40:00 801809 802657 801010 801448 36.74930124 802118 2019/12/29-21:45:00 801449 802038 801332 802038 1.56865 801929 2019/12/29-21:50:00 802069 802449 801472 801720 10.5016 801995 2019/12/29-21:55:00 801828 802949 801690 802293 7.22209635 802270 2019/12/29-22:00:00 802998 803830 800980 801550 47.74851019 802551 2019/12/29-22:05:00 801590 802000 801140 802000 9.98601546 801432 2019/12/29-22:10:00 801893 802300 801332 802210 5.19652 801916 2019/12/29-22:15:00 802283 802920 801527 802810 7.17921103 802367 2019/12/29-22:20:00 802842 805550 802810 804320 36.5239103 804379 2019/12/29-22:25:00 804099 805302 804030 805215 17.51839964 804867 2019/12/29-22:30:00 805215 805589 804150 804725 17.87227045 805055 2019/12/29-22:35:00 804860 805782 804860 805496 19.86628193 805422 2019/12/29-22:40:00 805557 805649 805000 805000 36.88875638 805124 2019/12/29-22:45:00 805000 805045 804000 804490 20.05472646 804370 2019/12/29-22:50:00 804573 805887 804490 805810 12.97807657 805548 2019/12/29-22:55:00 805900 808000 805800 807283 31.8870589 806920 2019/12/29-23:00:00 807129 808150 806532 807680 32.19589449 807238 2019/12/29-23:05:00 807680 809000 807520 808490 31.68679911 808611 2019/12/29-23:10:00 808600 808617 807230 808071 10.92666136 807758 2019/12/29-23:15:00 807561 807937 806953 807500 14.55478383 807220 2019/12/29-23:20:00 807602 808649 807600 808649 14.97823574 808092 2019/12/29-23:25:00 808647 808961 808000 808961 17.6248182 808267 2019/12/29-23:30:00 808887 809200 807915 807915 37.98170129 808671 2019/12/29-23:35:00 807830 808361 807520 807560 19.31648629 807776 2019/12/29-23:40:00 807560 808198 807280 808198 11.97589181 807627 2019/12/29-23:45:00 808218 808218 807090 807123 7.06887364 807474 2019/12/29-23:50:00 807030 807961 807000 807961 7.63992199 807234 2019/12/29-23:55:00 807961 808060 807353 807353 5.1841 807674