version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval BitflyerLightning_BTC_JPY 300 timestamp open high low close volume vwap 2020/06/27-00:00:00 976300 989000 975499 986900 161.64495943 984154 2020/06/27-00:05:00 986900 987412 983778 983778 72.13079216 985557 2020/06/27-00:10:00 983778 984474 982178 983520 27.97968876 983074 2020/06/27-00:15:00 983640 984412 980203 981184 52.03012376 981460 2020/06/27-00:20:00 981184 982000 980000 982000 22.17138647 980990 2020/06/27-00:25:00 981637 982147 979750 980544 12.39848468 980905 2020/06/27-00:30:00 981030 982563 980765 981000 7.83180652 981637 2020/06/27-00:35:00 981000 983100 980976 982854 4.84457753 981729 2020/06/27-00:40:00 982975 983000 981995 982391 7.31999999 982717 2020/06/27-00:45:00 982259 982260 980784 980784 1.57759999 981372 2020/06/27-00:50:00 980544 981425 980000 980970 3.73670011 980384 2020/06/27-00:55:00 980970 982000 980937 981968 2.805998 981236 2020/06/27-01:00:00 982347 982500 980970 981337 8.19480005 981935 2020/06/27-01:05:00 981658 981658 978500 978829 8.03187843 980093 2020/06/27-01:10:00 978967 979735 978204 978491 5.99046849 979065 2020/06/27-01:15:00 978796 979009 975313 975313 12.34781807 977068 2020/06/27-01:20:00 975311 977486 975311 977410 8.70224415 976747 2020/06/27-01:25:00 977367 981330 977367 980000 15.5007841 979779 2020/06/27-01:30:00 980000 980177 979233 979912 2.51571139 979919 2020/06/27-01:35:00 980278 980650 979562 979967 2.61785697 979952 2020/06/27-01:40:00 979905 979926 979470 979470 2.27099998 979797 2020/06/27-01:45:00 979435 980944 979435 980423 6.43470328 980119 2020/06/27-01:50:00 980423 980950 979835 980584 1.33594033 980379 2020/06/27-01:55:00 980509 981370 980300 980862 2.30204163 980848 2020/06/27-02:00:00 981105 982500 980500 982001 5.75921353 982005 2020/06/27-02:05:00 982001 983720 982001 982691 5.06200186 982899 2020/06/27-02:10:00 982834 983095 982131 982224 2.11200013 982742 2020/06/27-02:15:00 982224 982600 982006 982430 3.10355753 982418 2020/06/27-02:20:00 982588 983400 982588 983400 5.47274054 982974 2020/06/27-02:25:00 983400 983400 981615 981773 1.35286657 982360 2020/06/27-02:30:00 982000 982834 982000 982417 1.25 982332 2020/06/27-02:35:00 982393 982393 982196 982197 0.359998 982333 2020/06/27-02:40:00 982245 982245 981500 981906 2.25618047 982132 2020/06/27-02:45:00 981906 982316 981400 982048 4.49 981698 2020/06/27-02:50:00 981997 981998 980913 981094 0.891996 981468 2020/06/27-02:55:00 981420 981420 980514 981160 1.70485825 981062 2020/06/27-03:00:00 981160 981160 980134 980631 1.57793151 980882 2020/06/27-03:05:00 980946 982187 980655 981883 1.50996227 981939 2020/06/27-03:10:00 981904 982126 981028 981849 0.77499091 981523 2020/06/27-03:15:00 982187 983500 981981 983500 6.73589646 982508 2020/06/27-03:20:00 983721 984482 983675 983814 8.84061227 983936 2020/06/27-03:25:00 983814 984500 982967 982967 3.07040586 983984 2020/06/27-03:30:00 982966 983400 982966 983400 1.0889 983203 2020/06/27-03:35:00 983399 983510 981500 981806 3.09364771 982598 2020/06/27-03:40:00 981999 982000 981000 981359 2.94899998 981496 2020/06/27-03:45:00 981245 981245 981097 981097 0.21 981104 2020/06/27-03:50:00 981097 981433 981097 981412 0.561 981410 2020/06/27-03:55:00 981469 981469 980003 980190 4.85744349 981265 2020/06/27-04:00:00 2020/06/27-04:05:00 2020/06/27-04:10:00 980906 983135 980906 983135 2.421 982030 2020/06/27-04:15:00 983110 983110 982079 982646 2.24638 982706 2020/06/27-04:20:00 982663 982771 982097 982097 1.969998 982315 2020/06/27-04:25:00 982097 982097 981205 981820 2.65309998 981683 2020/06/27-04:30:00 981985 981985 980331 980554 2.688202 981053 2020/06/27-04:35:00 980407 981000 979250 981000 4.14739893 980054 2020/06/27-04:40:00 980540 982365 980500 982365 2.08200006 981412 2020/06/27-04:45:00 982433 983140 982020 982020 2.46412181 982847 2020/06/27-04:50:00 982551 983286 982551 982774 1.543 982907 2020/06/27-04:55:00 982803 983740 982278 983215 2.75203088 982891 2020/06/27-05:00:00 983221 987500 983221 986805 19.47036186 985860 2020/06/27-05:05:00 986731 988319 985689 985689 13.77251378 987003 2020/06/27-05:10:00 985500 986424 985197 986325 3.37332111 986054 2020/06/27-05:15:00 985893 985927 984500 984500 2.16550995 985100 2020/06/27-05:20:00 984424 985338 984182 984996 1.51100013 984909 2020/06/27-05:25:00 985338 986344 985338 985910 10.706 985748 2020/06/27-05:30:00 985915 985915 985508 985642 10.30041565 985853 2020/06/27-05:35:00 985500 985850 984693 985500 2.27805748 985069 2020/06/27-05:40:00 985499 987616 985499 986978 12.60777736 986439 2020/06/27-05:45:00 987075 987547 986759 986860 0.670591 987333 2020/06/27-05:50:00 987450 987894 987449 987735 5.09851542 987583 2020/06/27-05:55:00 987483 987802 986577 986577 3.62501 987231 2020/06/27-06:00:00 986673 987074 986544 987074 1.3379 986947 2020/06/27-06:05:00 987093 988010 987063 988010 4.81068645 987854 2020/06/27-06:10:00 988000 988010 987951 988010 1.15676925 987981 2020/06/27-06:15:00 988010 988010 987693 988000 2.159118 987885 2020/06/27-06:20:00 988000 988000 986403 986836 7.26370026 987009 2020/06/27-06:25:00 986836 987050 985965 985965 3.7419998 986710 2020/06/27-06:30:00 985965 986511 985965 986510 3.60433313 986468 2020/06/27-06:35:00 986507 986507 985147 985147 3.6104 985882 2020/06/27-06:40:00 985348 985348 984714 984714 3.7397114 984853 2020/06/27-06:45:00 984714 985000 984395 985000 2.7039906 984854 2020/06/27-06:50:00 985126 985610 985126 985197 1.1382238 985286 2020/06/27-06:55:00 985197 985206 984700 985101 2.08693217 984982 2020/06/27-07:00:00 985101 987106 985101 987106 9.786768 986453 2020/06/27-07:05:00 987100 987388 987002 987256 1.651886 987291 2020/06/27-07:10:00 987225 987226 986900 986995 7.45334 987009 2020/06/27-07:15:00 986999 986999 986470 986672 1.14998574 986782 2020/06/27-07:20:00 986672 986997 986237 986866 3.3725 986608 2020/06/27-07:25:00 986866 986866 984260 984260 5.85965782 985899 2020/06/27-07:30:00 984571 985177 983227 985174 4.00090205 984042 2020/06/27-07:35:00 985209 985209 984642 984713 0.5973 984884 2020/06/27-07:40:00 984717 985551 984383 985551 1.3 984812 2020/06/27-07:45:00 985589 986000 985589 986000 1.30719056 985735 2020/06/27-07:50:00 985999 986000 985248 985789 1.412001 985691 2020/06/27-07:55:00 985826 985826 983846 983846 6.08 984586 2020/06/27-08:00:00 984735 984809 983256 983533 1.307 984199 2020/06/27-08:05:00 983561 983563 981935 982922 1.85358361 982572 2020/06/27-08:10:00 982925 983277 982500 982560 1.303 982938 2020/06/27-08:15:00 982749 983678 982749 983678 1.066 983078 2020/06/27-08:20:00 983678 983876 983168 983174 1.83618223 983573 2020/06/27-08:25:00 983299 984109 983299 984109 0.49838979 983839 2020/06/27-08:30:00 984109 984862 983888 984842 2.30519046 984410 2020/06/27-08:35:00 984842 985245 984842 985108 2.87995182 985177 2020/06/27-08:40:00 985108 985108 984439 984576 1.36566218 984828 2020/06/27-08:45:00 984500 985080 983035 983500 1.487 984119 2020/06/27-08:50:00 983696 985121 983242 983982 102.03116151 984424 2020/06/27-08:55:00 983777 984350 983645 983990 6.7360638 984119 2020/06/27-09:00:00 984270 984556 981500 981710 20.46370743 983006 2020/06/27-09:05:00 981789 982213 980111 981632 8.32206225 981153 2020/06/27-09:10:00 981917 982500 980756 981461 27.63045119 981338 2020/06/27-09:15:00 981463 981500 980500 980501 2.959248 980939 2020/06/27-09:20:00 980501 980880 979100 979856 15.85162528 979966 2020/06/27-09:25:00 979856 979867 979491 979856 4.07363461 979852 2020/06/27-09:30:00 979724 979806 979251 979789 4.30929413 979588 2020/06/27-09:35:00 979669 979670 978800 978800 4.1032 979139 2020/06/27-09:40:00 978800 979203 978500 978500 4.349 978895 2020/06/27-09:45:00 978551 980650 978551 980650 9.971114 979365 2020/06/27-09:50:00 980673 980901 980102 980323 1.5141 980243 2020/06/27-09:55:00 980323 981660 980131 981500 5.28387318 980973 2020/06/27-10:00:00 981488 982289 981308 981360 42.70707524 981525 2020/06/27-10:05:00 981595 981683 979498 980241 31.62795859 980754 2020/06/27-10:10:00 980276 980865 979512 980010 3.727 979960 2020/06/27-10:15:00 979890 979890 978100 979500 18.84657774 979034 2020/06/27-10:20:00 979496 980820 979460 980788 5.46699493 980120 2020/06/27-10:25:00 980789 980928 980021 980654 1.0914 980581 2020/06/27-10:30:00 980736 982133 980736 981203 8.68046134 981482 2020/06/27-10:35:00 981317 981904 981317 981904 0.365 981582 2020/06/27-10:40:00 981904 982500 981284 981284 4.81153889 982225 2020/06/27-10:45:00 981250 982153 981137 982018 6.28907838 981800 2020/06/27-10:50:00 982018 982530 981514 982460 12.43031329 982162 2020/06/27-10:55:00 982780 982780 982520 982617 2.65368203 982700 2020/06/27-11:00:00 982685 983011 981854 982000 5.51485079 982546 2020/06/27-11:05:00 981791 982110 981250 981486 3.86817263 981629 2020/06/27-11:10:00 981486 981874 980524 981369 5.98306007 980985 2020/06/27-11:15:00 981369 982205 981369 981471 13.46243774 981917 2020/06/27-11:20:00 981515 981517 980653 980765 1.03954978 980980 2020/06/27-11:25:00 980765 980982 980384 980403 0.46038793 980780 2020/06/27-11:30:00 980403 980403 979850 979850 6.280002 980212 2020/06/27-11:35:00 979935 980226 979500 979747 4.07404972 979743 2020/06/27-11:40:00 979746 979748 979450 979460 4.173595 979499 2020/06/27-11:45:00 979460 979957 979231 979620 7.70738123 979571 2020/06/27-11:50:00 979811 979811 979500 979500 4.20324194 979632 2020/06/27-11:55:00 979500 981700 979451 981700 5.70773134 980153 2020/06/27-12:00:00 981990 982073 980961 981462 4.13889342 981480 2020/06/27-12:05:00 981403 981403 980966 981308 1.6119 981211 2020/06/27-12:10:00 981309 981543 981308 981543 2.658 981509 2020/06/27-12:15:00 981543 983922 981543 983922 13.18744175 983038 2020/06/27-12:20:00 984000 986500 984000 985705 61.04766982 984715 2020/06/27-12:25:00 985727 986253 984057 984057 68.79811869 986128 2020/06/27-12:30:00 984057 986178 984055 984913 13.20252485 985274 2020/06/27-12:35:00 985059 985499 984326 984629 5.87670946 985146 2020/06/27-12:40:00 984639 984940 984074 984120 4.53050555 984221 2020/06/27-12:45:00 984087 984501 983397 983610 35.0433068 984022 2020/06/27-12:50:00 983923 984444 983791 983901 2.53579899 984006 2020/06/27-12:55:00 983900 984356 983320 983456 3.3058833 983767 2020/06/27-13:00:00 983564 985130 983563 984766 9.33231139 984658 2020/06/27-13:05:00 984772 985250 984318 985250 4.20020252 984724 2020/06/27-13:10:00 985250 985923 983364 983502 4.8079384 984274 2020/06/27-13:15:00 983502 984739 983500 984230 12.14418682 984281 2020/06/27-13:20:00 984230 984230 982875 982968 10.53311282 983194 2020/06/27-13:25:00 982968 983581 982700 982700 4.2275041 983197 2020/06/27-13:30:00 982609 982609 981100 982020 9.62840159 981861 2020/06/27-13:35:00 982000 982554 981820 982552 4.98200199 982282 2020/06/27-13:40:00 982590 982770 981941 982770 1.1700015 982367 2020/06/27-13:45:00 982809 982877 982332 982735 2.1725 982707 2020/06/27-13:50:00 982710 983170 982710 983128 1.26800026 983100 2020/06/27-13:55:00 983129 983779 983128 983500 2.7612916 983507 2020/06/27-14:00:00 983500 984001 983500 983550 5.54179833 983668 2020/06/27-14:05:00 983550 983557 982745 982745 1.7286283 983474 2020/06/27-14:10:00 982745 983039 982139 982139 2.4317196 982597 2020/06/27-14:15:00 982437 983098 982073 982974 3.7689964 982196 2020/06/27-14:20:00 982974 982974 982887 982900 2.54640752 982906 2020/06/27-14:25:00 982900 983260 982530 983039 2.56131254 982923 2020/06/27-14:30:00 983610 983870 983481 983870 3.06196 983599 2020/06/27-14:35:00 984215 984340 983260 984340 4.84645938 984097 2020/06/27-14:40:00 984500 984970 983965 984859 3.27154457 984511 2020/06/27-14:45:00 984905 985000 984469 985000 1.44381 984742 2020/06/27-14:50:00 985000 985000 983982 984284 2.162919 984563 2020/06/27-14:55:00 984568 984578 983850 984284 3.8832 984220 2020/06/27-15:00:00 984284 985076 984284 984735 2.7388044 984899 2020/06/27-15:05:00 985067 985068 982903 982903 18.04217697 984065 2020/06/27-15:10:00 983422 983900 983007 983582 2.8291 983639 2020/06/27-15:15:00 983582 984189 982799 983578 9.65374429 983867 2020/06/27-15:20:00 983439 984179 983438 984122 1.45306 983661 2020/06/27-15:25:00 984122 984930 983510 984930 19.0388 984318 2020/06/27-15:30:00 984869 987300 984830 986500 24.68358805 986112 2020/06/27-15:35:00 986546 987450 986000 986900 11.07017906 986754 2020/06/27-15:40:00 986958 986958 985623 986111 7.23719793 986244 2020/06/27-15:45:00 986111 986111 985430 985598 4.89470134 985670 2020/06/27-15:50:00 985999 986776 985101 985370 6.10696187 985969 2020/06/27-15:55:00 985400 985837 985197 985802 2.56487 985349 2020/06/27-16:00:00 986172 986923 985390 985786 9.115398 986215 2020/06/27-16:05:00 985785 986045 985199 985199 2.86 985715 2020/06/27-16:10:00 985200 985498 985165 985498 1.607188 985209 2020/06/27-16:15:00 985498 986200 985492 986199 5.30172032 985511 2020/06/27-16:20:00 986199 986199 984400 984400 4.45777 985148 2020/06/27-16:25:00 984401 985083 983774 984681 7.38230907 984735 2020/06/27-16:30:00 984655 984659 984059 984227 2.719698 984168 2020/06/27-16:35:00 984227 985209 984227 985198 5.96473078 984802 2020/06/27-16:40:00 985204 985613 984522 984878 2.703698 985257 2020/06/27-16:45:00 985310 985310 984873 984873 3.84598444 985058 2020/06/27-16:50:00 985249 985884 985187 985500 1.6819362 985586 2020/06/27-16:55:00 985881 985930 985700 985800 0.8656 985815 2020/06/27-17:00:00 985798 985915 985798 985828 2.647 985898 2020/06/27-17:05:00 985828 986380 985767 986380 6.44226184 986093 2020/06/27-17:10:00 986380 986465 985692 985694 2.39196784 986229 2020/06/27-17:15:00 986198 986208 985697 985703 1.00003 986087 2020/06/27-17:20:00 985836 986217 985808 986217 4.87250872 986071 2020/06/27-17:25:00 986198 986851 986198 986486 5.29443814 986507 2020/06/27-17:30:00 986869 988022 986572 987000 11.59266092 987564 2020/06/27-17:35:00 986886 986886 985000 985718 4.52439669 985808 2020/06/27-17:40:00 985687 986000 985145 985925 14.34230584 985641 2020/06/27-17:45:00 985140 985495 984510 985000 7.86164704 985020 2020/06/27-17:50:00 985000 985000 983015 984263 10.09094951 984008 2020/06/27-17:55:00 984329 984330 983532 983825 10.98580626 983792 2020/06/27-18:00:00 983825 984460 982836 983384 7.89270472 983864 2020/06/27-18:05:00 983368 983384 982749 983383 6.92291411 983304 2020/06/27-18:10:00 983384 984069 983384 984069 2.14485114 983654 2020/06/27-18:15:00 983804 984069 982500 982629 3.942767 983448 2020/06/27-18:20:00 982600 983470 982600 983025 6.7348 983164 2020/06/27-18:25:00 982906 983800 982860 983330 2.94951934 983332 2020/06/27-18:30:00 983723 983997 983293 983308 1.185999 983669 2020/06/27-18:35:00 983407 984440 983405 984301 3.19327126 984189 2020/06/27-18:40:00 984087 984285 983193 983370 3.22117604 983941 2020/06/27-18:45:00 983370 983664 982425 982491 7.25899622 982836 2020/06/27-18:50:00 982212 983036 982123 982790 2.2207441 982607 2020/06/27-18:55:00 982790 982790 981800 982751 10.33056329 982415 2020/06/27-19:00:00 982632 983434 981786 983434 13.00932569 982721 2020/06/27-19:05:00 982745 982805 982100 982805 0.8504 982371 2020/06/27-19:10:00 982945 983467 982520 982691 0.91305813 982855 2020/06/27-19:15:00 982725 982725 981700 982073 1.963902 982026 2020/06/27-19:20:00 982376 983210 982073 983210 5.623006 982381 2020/06/27-19:25:00 983210 983990 983019 983990 35.41794844 983705 2020/06/27-19:30:00 983903 983903 983000 983000 5.14267301 983400 2020/06/27-19:35:00 983000 984415 982887 984415 7.11123857 984018 2020/06/27-19:40:00 984415 984818 984400 984544 3.7065 984553 2020/06/27-19:45:00 984541 984560 983605 983950 1.77005086 984105 2020/06/27-19:50:00 983943 983943 982500 982500 5.36798537 983070 2020/06/27-19:55:00 982500 982500 982001 982039 7.74651534 982291 2020/06/27-20:00:00 982060 982209 981500 981500 6.10219708 981725 2020/06/27-20:05:00 981405 981596 981243 981596 5.30641834 981485 2020/06/27-20:10:00 981550 981550 981204 981204 1.85873704 981405 2020/06/27-20:15:00 981131 982102 981111 982013 1.17712001 981395 2020/06/27-20:20:00 982073 982451 980850 981464 6.101345 981881 2020/06/27-20:25:00 981511 982621 981337 982579 4.51440511 981669 2020/06/27-20:30:00 982565 982583 981781 981795 1.1424213 982242 2020/06/27-20:35:00 981805 984500 981805 984255 2.81200002 983323 2020/06/27-20:40:00 984255 986500 983949 984900 21.24440138 985714 2020/06/27-20:45:00 984920 985999 984711 984750 8.69339661 985159 2020/06/27-20:50:00 984846 985002 984440 984440 4.068762 984541 2020/06/27-20:55:00 984440 984689 983500 983648 4.3347133 984005 2020/06/27-21:00:00 983648 984866 983605 984680 1.495077 984470 2020/06/27-21:05:00 984689 985374 984681 985374 1.956719 984927 2020/06/27-21:10:00 985480 985656 984520 984560 5.3003009 984839 2020/06/27-21:15:00 984500 984500 983710 983874 6.63809161 984101 2020/06/27-21:20:00 984171 984197 983610 983831 2.7811 983688 2020/06/27-21:25:00 983605 983606 983000 983000 8.84849904 983292 2020/06/27-21:30:00 983001 983001 982150 982624 15.52003292 982861 2020/06/27-21:35:00 982999 984099 982998 983412 7.9235175 983389 2020/06/27-21:40:00 983418 983418 982940 983112 1.62643063 983197 2020/06/27-21:45:00 983137 983726 983137 983723 0.8253 983673 2020/06/27-21:50:00 983723 984197 983255 983865 4.15653021 983619 2020/06/27-21:55:00 984037 984037 983738 983760 4.05336 983926 2020/06/27-22:00:00 983765 984675 983760 984329 4.30910784 984154 2020/06/27-22:05:00 984329 985204 984020 984020 10.3923695 984590 2020/06/27-22:10:00 984408 985190 984408 984848 2.0431 984857 2020/06/27-22:15:00 984816 985204 984543 984988 6.46711682 985062 2020/06/27-22:20:00 984983 984983 983839 984169 3.06433607 984311 2020/06/27-22:25:00 984161 984161 983000 983527 6.9003731 983598 2020/06/27-22:30:00 983738 984207 983415 983482 3.043 983668 2020/06/27-22:35:00 983465 984000 983242 983858 3.23282733 983582 2020/06/27-22:40:00 983779 983779 983000 983011 2.85785989 983101 2020/06/27-22:45:00 983001 983014 982110 982650 10.33220276 982616 2020/06/27-22:50:00 982649 983100 982175 983100 3.13904013 982849 2020/06/27-22:55:00 983100 983825 983100 983300 1.571 983239 2020/06/27-23:00:00 983300 983332 982000 982000 3.23355 982530 2020/06/27-23:05:00 982102 982733 981610 982700 4.36908947 982191 2020/06/27-23:10:00 982283 982437 980750 980750 5.49163241 981521 2020/06/27-23:15:00 980750 983790 980235 983099 35.35328482 981907 2020/06/27-23:20:00 983099 983099 982200 982699 3.14490002 982600 2020/06/27-23:25:00 982596 982700 982500 982500 0.88100001 982608 2020/06/27-23:30:00 982500 983767 982500 983690 1.35380013 983352 2020/06/27-23:35:00 983320 983767 983098 983184 2.17285001 983346 2020/06/27-23:40:00 983184 983897 983184 983600 1.913011 983590 2020/06/27-23:45:00 983600 983600 982131 982610 5.4159479 982588 2020/06/27-23:50:00 982960 983120 982960 983117 0.42091 983041 2020/06/27-23:55:00 983133 983138 982361 982361 0.853 982640