version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval BitflyerLightning_BTC_JPY 300 timestamp open high low close volume vwap 2020/05/01-00:00:00 944500 946300 944500 946000 23.66054906 945590 2020/05/01-00:05:00 946118 946701 943580 944955 20.8041846 945903 2020/05/01-00:10:00 945226 945900 943943 945200 23.16149807 944793 2020/05/01-00:15:00 945509 945786 942720 944460 16.8724542 943835 2020/05/01-00:20:00 944405 946990 943735 946990 15.46831476 944938 2020/05/01-00:25:00 946990 947200 944661 945000 53.02171489 945286 2020/05/01-00:30:00 945057 945584 944002 944528 4.835727 944780 2020/05/01-00:35:00 944528 944528 940941 942138 15.13510951 942032 2020/05/01-00:40:00 942141 944000 941872 942816 19.04191942 943111 2020/05/01-00:45:00 942545 942826 938920 940000 31.2707757 940456 2020/05/01-00:50:00 940000 940620 936360 940341 55.78267192 938851 2020/05/01-00:55:00 940013 943842 940001 941138 28.76002679 941588 2020/05/01-01:00:00 940686 940686 935500 937443 62.50416781 938130 2020/05/01-01:05:00 937600 939490 935510 938786 40.51250659 937264 2020/05/01-01:10:00 939061 941000 938400 940010 52.54874435 940025 2020/05/01-01:15:00 940010 940010 938000 938224 5.11578268 938642 2020/05/01-01:20:00 938900 940000 933844 934796 65.31264979 937699 2020/05/01-01:25:00 934945 936361 930500 933087 63.40854342 933357 2020/05/01-01:30:00 933812 934920 931157 932482 42.17144046 933068 2020/05/01-01:35:00 932505 932505 928560 931875 71.04574292 930475 2020/05/01-01:40:00 932000 933250 926950 927649 46.946308 929593 2020/05/01-01:45:00 927500 930420 925011 930204 60.87472002 927574 2020/05/01-01:50:00 930066 932971 928900 930775 30.00020272 931008 2020/05/01-01:55:00 930840 932300 929724 930250 20.0655665 931199 2020/05/01-02:00:00 930250 930500 927936 930267 29.42406673 929063 2020/05/01-02:05:00 930007 932000 929500 932000 31.9882968 930378 2020/05/01-02:10:00 932242 932242 929888 931237 18.05200852 930971 2020/05/01-02:15:00 931111 931225 925725 927422 41.44070309 928502 2020/05/01-02:20:00 927594 927890 922128 925465 86.83885046 925085 2020/05/01-02:25:00 925012 925820 922530 923248 65.35048751 924693 2020/05/01-02:30:00 922956 923435 918660 920875 87.36349268 920862 2020/05/01-02:35:00 921428 923756 906000 911875 167.19941981 914013 2020/05/01-02:40:00 911874 916015 911075 914101 81.33479772 913509 2020/05/01-02:45:00 914274 914575 905634 906340 135.69772685 909948 2020/05/01-02:50:00 906340 908742 900500 908082 160.26989641 904162 2020/05/01-02:55:00 908845 923266 907403 916944 103.24211839 915821 2020/05/01-03:00:00 916664 928419 916041 922588 112.63966931 923123 2020/05/01-03:05:00 922588 923171 918400 920686 79.92451748 920928 2020/05/01-03:10:00 920790 924070 920790 924012 24.31125253 922256 2020/05/01-03:15:00 924229 924230 920738 921361 29.53769666 922275 2020/05/01-03:20:00 921384 922213 920151 921001 16.72156676 921316 2020/05/01-03:25:00 921001 930121 921001 929978 28.28458731 925654 2020/05/01-03:30:00 929625 929676 926012 927942 32.57911788 927999 2020/05/01-03:35:00 928490 932000 928490 930779 51.79974384 930292 2020/05/01-03:40:00 931219 935610 931219 934538 64.39055632 933336 2020/05/01-03:45:00 935362 935490 930979 933040 34.70502955 932779 2020/05/01-03:50:00 933265 933282 925969 929000 47.32415101 929480 2020/05/01-03:55:00 929000 930080 927016 929850 19.20643258 928940 2020/05/01-04:00:00 2020/05/01-04:05:00 2020/05/01-04:10:00 933070 934410 930948 932713 26.23690584 933069 2020/05/01-04:15:00 932713 941397 932713 939790 101.54744277 937812 2020/05/01-04:20:00 941000 944810 940999 944750 65.56054306 942797 2020/05/01-04:25:00 944520 950000 943874 949990 71.74889438 947337 2020/05/01-04:30:00 949990 950397 945000 946098 62.28380658 948617 2020/05/01-04:35:00 946374 950500 946005 947883 40.34355319 949197 2020/05/01-04:40:00 948730 948823 944130 945760 52.4112783 946332 2020/05/01-04:45:00 946698 948930 945000 948895 28.5396634 947367 2020/05/01-04:50:00 948895 949581 947060 947698 20.57469239 948236 2020/05/01-04:55:00 948603 949698 948603 949113 11.78834 949387 2020/05/01-05:00:00 948901 952000 947560 950532 57.15556498 950080 2020/05/01-05:05:00 950699 951858 944960 945411 41.14017289 947985 2020/05/01-05:10:00 946017 946936 939441 942200 33.93075865 943239 2020/05/01-05:15:00 942200 947202 942200 946730 29.42658933 944965 2020/05/01-05:20:00 946730 947131 941946 942474 20.43577578 944000 2020/05/01-05:25:00 943294 944000 936349 938897 63.85087504 940257 2020/05/01-05:30:00 939039 939500 930680 934026 43.17895585 935996 2020/05/01-05:35:00 934829 937890 934037 937322 24.92548327 935869 2020/05/01-05:40:00 937468 944054 937146 941731 55.82769953 941104 2020/05/01-05:45:00 941500 943610 937799 940251 25.30103786 941262 2020/05/01-05:50:00 940008 943118 940000 943118 9.89518956 941646 2020/05/01-05:55:00 943276 946794 942807 945999 33.54361379 944743 2020/05/01-06:00:00 945994 945994 940150 942280 32.55554795 942345 2020/05/01-06:05:00 942618 943500 941415 941615 17.27721713 942530 2020/05/01-06:10:00 941526 942341 939622 940306 14.31614932 941020 2020/05/01-06:15:00 941080 944000 941080 944000 6.05491476 942384 2020/05/01-06:20:00 944001 948210 944001 948210 19.09580777 946334 2020/05/01-06:25:00 948211 948520 946550 947235 11.91105936 947567 2020/05/01-06:30:00 947539 947827 944666 947827 19.35503658 946048 2020/05/01-06:35:00 947928 947928 944933 945439 9.46762509 946412 2020/05/01-06:40:00 945439 946818 945439 946000 5.60819078 946031 2020/05/01-06:45:00 946000 946071 940760 941636 48.22447761 943143 2020/05/01-06:50:00 942213 943071 940970 941400 12.62688055 942098 2020/05/01-06:55:00 941400 941400 937770 940055 57.66766962 939432 2020/05/01-07:00:00 939706 940839 934778 935961 41.69592429 937187 2020/05/01-07:05:00 936516 939184 935973 938256 19.87898359 937941 2020/05/01-07:10:00 938730 939100 935985 936430 18.02645116 937513 2020/05/01-07:15:00 936381 936430 930699 930699 61.80166322 933477 2020/05/01-07:20:00 930699 931880 926321 928000 63.68841933 929410 2020/05/01-07:25:00 928010 934284 928010 933749 50.23229271 931609 2020/05/01-07:30:00 933834 933953 930000 933491 54.71554201 932130 2020/05/01-07:35:00 933500 937465 933490 935127 31.65706759 935456 2020/05/01-07:40:00 934850 935000 931139 932035 22.82132903 932918 2020/05/01-07:45:00 931351 933850 931231 933403 23.75144366 932023 2020/05/01-07:50:00 933403 934500 932500 934484 33.49600141 933532 2020/05/01-07:55:00 934484 939615 934484 939240 44.76265601 937751 2020/05/01-08:00:00 939076 941500 935890 936519 31.50436336 938712 2020/05/01-08:05:00 936535 937343 934270 935969 31.80141837 935769 2020/05/01-08:10:00 936034 936035 931120 932418 33.0792051 933289 2020/05/01-08:15:00 932418 932682 930000 932519 31.17253186 931411 2020/05/01-08:20:00 931911 932508 928614 929746 59.12012622 930146 2020/05/01-08:25:00 929500 931792 926119 930775 58.99521657 928606 2020/05/01-08:30:00 931129 931525 928996 930129 52.18731466 930259 2020/05/01-08:35:00 929841 930384 927000 929097 47.56553899 928725 2020/05/01-08:40:00 929296 931129 928520 930517 17.71692672 930027 2020/05/01-08:45:00 930547 930547 927002 927002 31.73694282 928477 2020/05/01-08:50:00 927002 928470 922670 925063 85.5547665 925021 2020/05/01-08:55:00 925164 929000 922920 926749 49.30368328 925696 2020/05/01-09:00:00 926504 931299 925418 928057 53.19481474 929005 2020/05/01-09:05:00 928524 931814 928524 931814 40.46044782 930332 2020/05/01-09:10:00 931924 934500 931500 932891 28.37367095 932757 2020/05/01-09:15:00 933028 934211 931770 932482 22.1228149 933263 2020/05/01-09:20:00 932482 932804 928795 931202 33.26471677 930594 2020/05/01-09:25:00 931311 936000 931311 935500 39.73604546 933562 2020/05/01-09:30:00 935500 937000 934500 936087 16.63332577 935944 2020/05/01-09:35:00 936354 936994 934500 935811 24.08722525 935438 2020/05/01-09:40:00 935755 939000 935602 938327 34.16872918 937278 2020/05/01-09:45:00 938321 938321 936097 937567 21.43365145 937130 2020/05/01-09:50:00 937494 937503 936097 936997 5.7276522 936749 2020/05/01-09:55:00 936725 936725 933500 934863 24.68459209 934864 2020/05/01-10:00:00 935504 937370 935336 937213 9.36334248 936605 2020/05/01-10:05:00 936973 937676 936618 936962 8.88155477 937402 2020/05/01-10:10:00 936962 937028 935921 937028 11.15284533 936672 2020/05/01-10:15:00 936651 939290 936651 939000 22.59565887 938579 2020/05/01-10:20:00 939361 941000 937902 938898 29.65976131 939396 2020/05/01-10:25:00 938898 939000 934855 936001 40.79703622 936991 2020/05/01-10:30:00 935998 937068 935000 935896 88.64666976 936373 2020/05/01-10:35:00 935896 936027 931015 933166 61.32876774 933888 2020/05/01-10:40:00 933060 934725 932580 932580 26.29664099 933884 2020/05/01-10:45:00 932580 934560 931810 932110 49.4348337 932714 2020/05/01-10:50:00 932500 933000 931140 932270 16.36642543 932170 2020/05/01-10:55:00 932270 932703 930110 930301 30.52698401 931190 2020/05/01-11:00:00 930106 934340 929000 933500 77.7709505 931786 2020/05/01-11:05:00 933499 935590 932826 934367 90.59656647 934511 2020/05/01-11:10:00 934910 935000 933030 933986 8.39767305 934126 2020/05/01-11:15:00 933931 935500 933931 934782 13.95360829 934756 2020/05/01-11:20:00 934815 935630 934815 935350 43.77117352 935379 2020/05/01-11:25:00 935350 936761 934275 936761 39.13554109 935272 2020/05/01-11:30:00 936447 938235 936400 938000 39.2949408 937076 2020/05/01-11:35:00 938110 938967 936570 937491 32.28834455 937594 2020/05/01-11:40:00 937483 938000 935135 935135 25.51435578 936745 2020/05/01-11:45:00 935135 936292 934500 935873 42.62409266 935757 2020/05/01-11:50:00 935836 937305 935836 937109 16.29796516 936621 2020/05/01-11:55:00 937015 937859 936802 937200 18.44052897 937200 2020/05/01-12:00:00 2020/05/01-12:05:00 937795 938000 936140 938000 26.79524456 937414 2020/05/01-12:10:00 938010 938830 934023 934899 29.71746332 936660 2020/05/01-12:15:00 934332 935260 930949 934078 53.56302101 933189 2020/05/01-12:20:00 934179 935880 932639 933539 39.77982668 933869 2020/05/01-12:25:00 933408 933838 931642 933454 40.30598792 932856 2020/05/01-12:30:00 933790 935020 933090 934995 14.15961792 934161 2020/05/01-12:35:00 935000 935561 934050 935035 9.27590865 934903 2020/05/01-12:40:00 935035 935327 931000 931293 91.50439798 933266 2020/05/01-12:45:00 931293 933119 931000 931141 37.63078803 931871 2020/05/01-12:50:00 931156 932809 930000 932500 41.07170897 931457 2020/05/01-12:55:00 932499 932500 930000 931379 97.30636014 931227 2020/05/01-13:00:00 930780 933200 930660 933200 33.70159335 931922 2020/05/01-13:05:00 932806 935000 932564 934500 12.76343617 933913 2020/05/01-13:10:00 934500 936464 934500 936096 24.16246181 935499 2020/05/01-13:15:00 935996 937085 935706 937050 34.67891959 936264 2020/05/01-13:20:00 936732 937464 936001 936214 24.46603879 936936 2020/05/01-13:25:00 936050 936548 935545 936000 30.07597528 936083 2020/05/01-13:30:00 936298 937001 936011 936408 26.68639859 936681 2020/05/01-13:35:00 936508 938000 935998 937462 16.2873823 936930 2020/05/01-13:40:00 938000 939630 937757 938718 57.92903149 938401 2020/05/01-13:45:00 939157 939280 937850 938402 37.97276962 938876 2020/05/01-13:50:00 938391 942270 938391 942000 68.51850166 940111 2020/05/01-13:55:00 942000 943640 941785 942742 51.33079415 942602 2020/05/01-14:00:00 942742 942934 940020 941000 37.74959374 941161 2020/05/01-14:05:00 940989 942572 940736 941000 30.0989355 941608 2020/05/01-14:10:00 941000 942251 940190 941351 19.50919495 941342 2020/05/01-14:15:00 941200 943500 940012 943095 40.80041416 941609 2020/05/01-14:20:00 943095 945961 943000 945788 41.27946762 944693 2020/05/01-14:25:00 945776 947125 944512 947060 122.61776513 946140 2020/05/01-14:30:00 946061 948461 946061 947048 44.32398872 947279 2020/05/01-14:35:00 947281 948463 945002 945003 62.86572932 947592 2020/05/01-14:40:00 945002 947000 943080 943842 57.94630934 945500 2020/05/01-14:45:00 943750 945343 942430 943011 34.55086147 943706 2020/05/01-14:50:00 943000 944469 942773 943397 14.55149608 943846 2020/05/01-14:55:00 943716 945500 942530 945500 22.44325641 944177 2020/05/01-15:00:00 945280 945772 940800 941900 47.32962793 943233 2020/05/01-15:05:00 941679 942600 940369 941070 20.1615011 941291 2020/05/01-15:10:00 941070 941884 940260 941523 11.28118 940978 2020/05/01-15:15:00 941500 942258 938683 939783 20.48282371 940550 2020/05/01-15:20:00 939266 940484 939107 940394 6.8880658 939787 2020/05/01-15:25:00 940394 941525 939720 940597 11.01827803 940362 2020/05/01-15:30:00 941088 943219 940597 943180 16.37623051 942672 2020/05/01-15:35:00 943180 943500 942601 942929 23.84551108 943294 2020/05/01-15:40:00 943000 943500 942601 943500 2.86953175 943017 2020/05/01-15:45:00 943300 943800 942601 942640 8.67975687 943236 2020/05/01-15:50:00 942601 943080 941521 941521 17.39928229 942309 2020/05/01-15:55:00 941521 941800 940013 940202 15.21727495 940889 2020/05/01-16:00:00 940700 942090 940700 941525 12.3628318 941404 2020/05/01-16:05:00 941500 942230 941472 941886 4.64843847 941897 2020/05/01-16:10:00 941885 942619 941292 941299 12.14489427 942085 2020/05/01-16:15:00 941300 941406 940000 940219 22.87303976 940741 2020/05/01-16:20:00 940210 940500 935542 937416 58.34709683 937766 2020/05/01-16:25:00 937736 939136 937379 937379 53.90567707 938309 2020/05/01-16:30:00 937379 938736 936223 937979 25.46821909 937614 2020/05/01-16:35:00 937979 939552 937255 939017 53.33932259 937976 2020/05/01-16:40:00 939017 939017 937866 938448 9.47461374 938564 2020/05/01-16:45:00 938291 939721 938184 938963 8.66798139 939214 2020/05/01-16:50:00 939010 939738 938692 939738 6.41344385 939325 2020/05/01-16:55:00 939774 940590 939611 940590 7.36879656 940101 2020/05/01-17:00:00 940726 942744 940726 942361 20.98115269 941910 2020/05/01-17:05:00 942315 942714 941500 941679 16.93065297 942158 2020/05/01-17:10:00 941797 943326 941690 942469 24.67608907 942787 2020/05/01-17:15:00 943005 944000 942701 943000 15.27259627 943490 2020/05/01-17:20:00 942760 943185 941310 941310 25.43241121 941852 2020/05/01-17:25:00 941495 941600 938924 939510 25.76628385 940036 2020/05/01-17:30:00 939515 941432 939487 941421 6.6431636 940002 2020/05/01-17:35:00 941410 942000 939676 939747 12.117042 940801 2020/05/01-17:40:00 939961 941999 939961 941665 29.50578571 940923 2020/05/01-17:45:00 941460 942795 941230 942795 13.15879756 941978 2020/05/01-17:50:00 942518 943300 941615 941883 9.05979839 942550 2020/05/01-17:55:00 941808 943330 941808 943330 10.12423338 942469 2020/05/01-18:00:00 943330 945856 942500 944012 80.8576688 944246 2020/05/01-18:05:00 944100 945348 944000 945348 16.47571433 944414 2020/05/01-18:10:00 945348 945348 943698 943698 11.98598478 944530 2020/05/01-18:15:00 943698 944510 943500 944319 42.53984988 944059 2020/05/01-18:20:00 944324 944504 943318 943318 40.64694026 943887 2020/05/01-18:25:00 943418 943418 941500 941500 51.57344778 942314 2020/05/01-18:30:00 941604 942606 940730 940730 27.5893143 941659 2020/05/01-18:35:00 940735 942136 940730 941459 16.09214552 941128 2020/05/01-18:40:00 941520 944720 941520 944500 21.79042108 943489 2020/05/01-18:45:00 944500 944500 943501 944054 12.33387016 944011 2020/05/01-18:50:00 944478 947019 944478 947000 42.61055786 945697 2020/05/01-18:55:00 947000 949169 945679 948058 53.16145326 947502 2020/05/01-19:00:00 948169 950000 946901 949163 80.06724285 949426 2020/05/01-19:05:00 949126 949539 945570 949488 39.90911531 947593 2020/05/01-19:10:00 948914 949779 948002 949769 27.86914018 949064 2020/05/01-19:15:00 949550 950000 949445 949928 53.37812833 949946 2020/05/01-19:20:00 949814 950000 947663 948208 32.19562931 948642 2020/05/01-19:25:00 948052 948052 946600 947638 22.78483474 947234 2020/05/01-19:30:00 948011 949461 947491 948117 25.42734828 948521 2020/05/01-19:35:00 948414 948599 946549 947113 12.23606864 947257 2020/05/01-19:40:00 947113 947121 945260 946798 21.31258318 946308 2020/05/01-19:45:00 946761 947857 945701 947857 17.6687497 946778 2020/05/01-19:50:00 947500 949671 947164 949671 10.00415833 948736 2020/05/01-19:55:00 949219 954351 949046 954350 59.13743405 951378 2020/05/01-20:00:00 953790 954500 951954 952520 39.49979147 952944 2020/05/01-20:05:00 952520 954489 951955 954001 36.71702139 953779 2020/05/01-20:10:00 954001 954690 951809 951809 55.76714076 953150 2020/05/01-20:15:00 951809 953786 951809 953224 26.08311528 953104 2020/05/01-20:20:00 953142 954690 952780 954690 34.68414755 953854 2020/05/01-20:25:00 954808 960000 954808 959361 82.87973579 957976 2020/05/01-20:30:00 960070 961860 956590 961860 84.91258811 959367 2020/05/01-20:35:00 961860 965564 960570 965000 108.22221823 962577 2020/05/01-20:40:00 965383 972000 964706 968500 203.09804899 968601 2020/05/01-20:45:00 968593 969191 963500 966000 187.89862602 966275 2020/05/01-20:50:00 965782 966001 954321 958985 186.97463358 959069 2020/05/01-20:55:00 958985 962290 955158 962289 114.53289919 957414 2020/05/01-21:00:00 962290 963971 959170 962776 90.58265987 961914 2020/05/01-21:05:00 963199 966018 961200 963523 87.36091506 963974 2020/05/01-21:10:00 963237 963913 959032 960150 65.65946379 960832 2020/05/01-21:15:00 960656 960662 956670 957855 39.28640841 957904 2020/05/01-21:20:00 957855 959850 955139 955959 53.78988613 956874 2020/05/01-21:25:00 955968 957711 952000 953899 73.97897093 955075 2020/05/01-21:30:00 953899 955679 945001 948500 125.63258828 949505 2020/05/01-21:35:00 948042 950060 947000 949193 83.29154209 948785 2020/05/01-21:40:00 949419 949419 945743 947032 40.58143375 947165 2020/05/01-21:45:00 946721 950700 946721 947100 66.72313539 949255 2020/05/01-21:50:00 947101 949577 945994 949044 46.08319252 947423 2020/05/01-21:55:00 949007 950697 947201 950500 44.66072754 949615 2020/05/01-22:00:00 950500 955000 950480 954863 46.91053402 952568 2020/05/01-22:05:00 954654 954654 950964 951056 42.05468739 952266 2020/05/01-22:10:00 951020 953501 951020 953001 17.6733716 952327 2020/05/01-22:15:00 952273 953501 948748 949312 26.85313536 951282 2020/05/01-22:20:00 949066 949181 945760 947552 43.35211917 947260 2020/05/01-22:25:00 947552 948796 944000 945987 52.55891713 946046 2020/05/01-22:30:00 945331 946361 940001 943302 120.41448004 942489 2020/05/01-22:35:00 942954 944225 941237 943357 36.43902924 942899 2020/05/01-22:40:00 943357 946893 943206 944500 40.64306869 945250 2020/05/01-22:45:00 944575 946848 944575 945696 22.5298026 945830 2020/05/01-22:50:00 946179 947070 943589 944142 41.07931247 945063 2020/05/01-22:55:00 944142 944142 941750 943300 20.78901836 942973 2020/05/01-23:00:00 943408 943900 937720 939039 108.75853374 941039 2020/05/01-23:05:00 939000 940000 935840 938629 107.66410107 937867 2020/05/01-23:10:00 938136 940660 936241 939665 40.66448354 939031 2020/05/01-23:15:00 939638 941783 939638 941407 40.94274133 940892 2020/05/01-23:20:00 941274 941274 938824 939554 23.8813779 939938 2020/05/01-23:25:00 940125 941719 939589 940703 13.8182957 940734 2020/05/01-23:30:00 941000 941444 938500 939305 23.5241736 940288 2020/05/01-23:35:00 939302 940126 936241 936645 24.22843307 938315 2020/05/01-23:40:00 936645 939702 936645 939377 18.07810971 938101 2020/05/01-23:45:00 939068 944888 938262 943843 71.6610144 942700 2020/05/01-23:50:00 944424 947000 944096 946975 39.00280979 945249 2020/05/01-23:55:00 946975 947800 945910 946131 25.65018067 946882