version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval BitflyerLightning_BTC_JPY 300 timestamp open high low close volume vwap 2020/07/12-00:00:00 988386 988386 987502 987502 3.61058606 987848 2020/07/12-00:05:00 987502 987833 987238 987833 1.10463924 987302 2020/07/12-00:10:00 987468 987468 987035 987293 2.8139021 987238 2020/07/12-00:15:00 987368 988125 987293 988124 4.22086649 987683 2020/07/12-00:20:00 988124 988532 987918 988532 14.18869995 988426 2020/07/12-00:25:00 988575 988579 988148 988155 3.9464 988391 2020/07/12-00:30:00 988155 988155 987594 987594 2.74870999 988028 2020/07/12-00:35:00 987594 987620 987411 987411 0.74066705 987571 2020/07/12-00:40:00 987411 988198 987396 987600 0.78320199 987531 2020/07/12-00:45:00 987601 988198 987600 988134 0.55990099 987927 2020/07/12-00:50:00 988134 988197 987600 987665 3.19814 987737 2020/07/12-00:55:00 987991 987991 987500 987892 2.75400601 987899 2020/07/12-01:00:00 987933 988682 987500 988234 6.08685894 987768 2020/07/12-01:05:00 988399 990046 988398 989830 13.79044308 989562 2020/07/12-01:10:00 990041 990714 988896 989679 7.77762496 989732 2020/07/12-01:15:00 989171 989171 988636 988880 4.01193025 988908 2020/07/12-01:20:00 988880 989995 988880 988881 3.6584384 989081 2020/07/12-01:25:00 988861 989291 988741 988741 3.10788951 989186 2020/07/12-01:30:00 988718 989372 986270 986381 10.1048491 987161 2020/07/12-01:35:00 986500 987148 986000 986244 2.4923 986686 2020/07/12-01:40:00 986279 986500 985903 985907 4.79088 986266 2020/07/12-01:45:00 986357 986357 986000 986200 2.96157013 986036 2020/07/12-01:50:00 986200 986489 986200 986422 3.338733 986393 2020/07/12-01:55:00 986422 987133 986422 987069 3.62120013 986746 2020/07/12-02:00:00 987069 987535 986918 986977 5.99594752 987224 2020/07/12-02:05:00 986977 987037 986976 986997 1.9748 986981 2020/07/12-02:10:00 987230 987481 986422 986422 4.214374 987119 2020/07/12-02:15:00 986427 986500 986000 986000 0.51340322 986180 2020/07/12-02:20:00 985900 986100 985497 986100 5.52724285 985653 2020/07/12-02:25:00 986524 987090 986284 987090 1.15197379 986683 2020/07/12-02:30:00 987090 987097 987001 987007 1.45 987043 2020/07/12-02:35:00 987007 987244 986500 987200 3.79334765 986712 2020/07/12-02:40:00 987200 987500 987200 987500 0.76369881 987397 2020/07/12-02:45:00 987500 987550 987500 987550 0.9 987544 2020/07/12-02:50:00 987550 987550 986701 986701 1.31945761 987242 2020/07/12-02:55:00 986701 987179 986701 986797 0.58907929 986906 2020/07/12-03:00:00 986798 986798 986764 986764 1.27 986794 2020/07/12-03:05:00 986765 986935 986438 986441 1.46170784 986676 2020/07/12-03:10:00 986460 986460 985853 986001 3.04076876 986013 2020/07/12-03:15:00 986001 986302 986000 986302 2.25960941 986133 2020/07/12-03:20:00 986341 986341 986300 986340 1.2128612 986336 2020/07/12-03:25:00 986358 986783 986358 986700 0.956 986543 2020/07/12-03:30:00 987031 987080 986552 987080 0.66254962 986884 2020/07/12-03:35:00 987043 987550 987043 987436 5.885209 987395 2020/07/12-03:40:00 987392 987837 987392 987837 1.59380864 987648 2020/07/12-03:45:00 987799 987800 987377 987377 1.01 987503 2020/07/12-03:50:00 987377 987377 987377 987377 0.03 987377 2020/07/12-03:55:00 987377 987917 987377 987917 0.34 987901 2020/07/12-04:00:00 2020/07/12-04:05:00 2020/07/12-04:10:00 987080 987080 986291 986291 1.42223 986411 2020/07/12-04:15:00 986637 987047 986637 987047 1.0137 986694 2020/07/12-04:20:00 987042 987042 986951 986951 0.2405 986964 2020/07/12-04:25:00 986992 987000 986992 987000 0.202 986992 2020/07/12-04:30:00 987000 987037 987000 987037 0.235 987024 2020/07/12-04:35:00 987053 987053 986636 986636 0.9511 986920 2020/07/12-04:40:00 986518 986518 985853 986348 1.93974643 986106 2020/07/12-04:45:00 986311 986313 986300 986300 2.2 986302 2020/07/12-04:50:00 986209 986250 985853 985899 4.49682674 986073 2020/07/12-04:55:00 985899 985899 985853 985853 0.192 985853 2020/07/12-05:00:00 986136 986136 985500 985591 1.29352153 985604 2020/07/12-05:05:00 985600 985680 985600 985680 1.46000013 985611 2020/07/12-05:10:00 985656 985808 985628 985808 1.17098991 985691 2020/07/12-05:15:00 985819 986102 985819 986102 0.5350005 985825 2020/07/12-05:20:00 986102 986778 986102 986778 1.96002 986484 2020/07/12-05:25:00 986652 986868 986316 986500 1.0715 986520 2020/07/12-05:30:00 986500 986500 986152 986176 1.07122153 986205 2020/07/12-05:35:00 986176 986176 985904 985970 0.7527015 985996 2020/07/12-05:40:00 985938 986202 985938 986201 0.83 986144 2020/07/12-05:45:00 986201 986208 986201 986201 0.75 986203 2020/07/12-05:50:00 986201 986457 986148 986457 1.822 986211 2020/07/12-05:55:00 986458 986652 986457 986652 0.7409 986489 2020/07/12-06:00:00 986652 986652 986652 986652 0.61 986652 2020/07/12-06:05:00 986652 986652 986238 986238 2.19128 986639 2020/07/12-06:10:00 986238 986238 986238 986238 0.14 986238 2020/07/12-06:15:00 986152 986152 986000 986000 0.75 986052 2020/07/12-06:20:00 985946 985946 985796 985800 4.634 985821 2020/07/12-06:25:00 985800 986104 985800 986027 1.117 985975 2020/07/12-06:30:00 985983 986400 985983 986400 0.75 986183 2020/07/12-06:35:00 986400 986444 986400 986444 0.0835 986411 2020/07/12-06:40:00 986447 986584 986447 986584 0.317799 986579 2020/07/12-06:45:00 986640 987011 986612 987011 1.3266 986789 2020/07/12-06:50:00 987021 987151 986451 986596 2.0811 986909 2020/07/12-06:55:00 986588 987252 986587 987252 2.42611262 986946 2020/07/12-07:00:00 987303 987400 987272 987400 1.63021392 987386 2020/07/12-07:05:00 987400 987400 987260 987260 0.956655 987392 2020/07/12-07:10:00 987260 987742 987135 987529 3.71183243 987312 2020/07/12-07:15:00 987587 987996 987587 987706 1.644106 987721 2020/07/12-07:20:00 987974 989000 987974 989000 3.52228465 988654 2020/07/12-07:25:00 989000 989000 986587 987327 7.1148978 987719 2020/07/12-07:30:00 987327 987376 987327 987376 0.1648 987346 2020/07/12-07:35:00 987300 987332 987200 987332 0.69 987218 2020/07/12-07:40:00 987332 987791 987332 987700 1.3002 987501 2020/07/12-07:45:00 987700 987912 987200 987912 1.57846975 987690 2020/07/12-07:50:00 987947 988017 987947 988017 1.0459 987990 2020/07/12-07:55:00 988033 988033 987348 987801 1.46246 987827 2020/07/12-08:00:00 987837 987837 987731 987778 1.8534 987784 2020/07/12-08:05:00 987735 988089 987735 988050 0.8467 987996 2020/07/12-08:10:00 988088 988583 988088 988582 1.53964001 988345 2020/07/12-08:15:00 988582 989000 988582 988792 1.756828 988837 2020/07/12-08:20:00 989097 990000 988567 990000 13.17290312 989279 2020/07/12-08:25:00 990000 990810 989111 989542 5.55134726 990191 2020/07/12-08:30:00 989542 990469 989096 989096 4.90891506 989978 2020/07/12-08:35:00 989077 989500 988991 989500 1.28596 989271 2020/07/12-08:40:00 989781 989991 989501 989501 1.9606 989760 2020/07/12-08:45:00 989501 989501 988822 989000 2.6001969 989076 2020/07/12-08:50:00 988991 989000 988877 988877 1.911 988978 2020/07/12-08:55:00 988877 988877 988877 988877 0.011 988877 2020/07/12-09:00:00 988877 989436 988500 989394 6.90520313 988702 2020/07/12-09:05:00 989394 989675 989065 989675 1.89971312 989511 2020/07/12-09:10:00 989541 990000 989380 990000 0.87880477 989694 2020/07/12-09:15:00 990229 991548 990169 990885 7.54340608 991171 2020/07/12-09:20:00 990878 991048 990767 991047 3.35622472 990958 2020/07/12-09:25:00 990843 991304 990713 990982 4.74954192 990878 2020/07/12-09:30:00 991437 991893 990324 991001 9.45512429 991489 2020/07/12-09:35:00 991001 991001 990395 990556 1.56947 990755 2020/07/12-09:40:00 990242 990474 990152 990471 0.65966186 990362 2020/07/12-09:45:00 990471 990757 990000 990000 8.0358 990136 2020/07/12-09:50:00 990000 990668 989999 990102 2.3539199 990159 2020/07/12-09:55:00 990501 990775 990419 990738 1.907 990656 2020/07/12-10:00:00 990739 991638 990739 991393 9.79039999 991070 2020/07/12-10:05:00 991001 991224 990608 991000 1.241 991120 2020/07/12-10:10:00 991000 991000 990500 990500 3.16997039 990667 2020/07/12-10:15:00 990501 990501 990500 990500 0.77952961 990500 2020/07/12-10:20:00 990300 990636 990181 990189 0.66429042 990318 2020/07/12-10:25:00 990182 991000 990181 991000 1.31459 990801 2020/07/12-10:30:00 991000 994471 990872 993566 27.6211142 993258 2020/07/12-10:35:00 993456 993892 992993 993001 10.73483 993118 2020/07/12-10:40:00 993001 993403 992445 992445 6.85263178 992926 2020/07/12-10:45:00 992855 993380 992141 992141 7.25672183 992993 2020/07/12-10:50:00 992739 992740 992000 992563 3.10093245 992271 2020/07/12-10:55:00 992530 993000 992000 993000 6.88965614 992424 2020/07/12-11:00:00 992999 993000 992011 992297 2.02017045 992628 2020/07/12-11:05:00 992297 992511 992297 992511 2.29782094 992404 2020/07/12-11:10:00 992500 993855 992500 992770 5.96917 993279 2020/07/12-11:15:00 992770 992870 992500 992500 3.75228852 992690 2020/07/12-11:20:00 992559 992559 991409 991622 6.78147712 991913 2020/07/12-11:25:00 992200 992474 991632 992125 4.29356242 992162 2020/07/12-11:30:00 992444 992907 991737 992022 69.88504467 992477 2020/07/12-11:35:00 992018 993480 992018 992810 9.75469568 992786 2020/07/12-11:40:00 993000 993448 992726 992948 15.17438215 993091 2020/07/12-11:45:00 992949 993109 992417 993000 20.45757823 992953 2020/07/12-11:50:00 993000 993928 992417 992954 41.61206519 993149 2020/07/12-11:55:00 992946 993524 992688 993524 3.705 993023 2020/07/12-12:00:00 993523 993990 993523 993524 2.8155 993809 2020/07/12-12:05:00 993861 993998 993524 993998 9.27614065 993978 2020/07/12-12:10:00 993998 994373 993500 994100 12.64302894 994007 2020/07/12-12:15:00 994100 994391 993500 994034 58.33612606 994004 2020/07/12-12:20:00 994034 994166 993900 994100 4.84006565 994037 2020/07/12-12:25:00 994100 994180 994030 994180 1.4464985 994147 2020/07/12-12:30:00 994127 994199 993731 993967 3.51701 993953 2020/07/12-12:35:00 993800 993999 993560 993560 5.01000026 993670 2020/07/12-12:40:00 993560 993560 993000 993485 11.54139274 993507 2020/07/12-12:45:00 993485 993628 993390 993626 0.88119301 993615 2020/07/12-12:50:00 993601 993904 993400 993400 1.36659 993688 2020/07/12-12:55:00 993401 993401 992885 993200 6.25037693 993277 2020/07/12-13:00:00 993200 994000 993200 993750 7.3325325 993567 2020/07/12-13:05:00 993755 994200 993750 994200 3.2343 993997 2020/07/12-13:10:00 994200 994253 994200 994219 5.2425 994219 2020/07/12-13:15:00 994250 994275 994242 994273 1.5425 994263 2020/07/12-13:20:00 994274 994274 993620 993929 1.3594 994035 2020/07/12-13:25:00 993827 993830 993500 993510 1.2106 993522 2020/07/12-13:30:00 993644 994275 993500 993991 4.4706795 993821 2020/07/12-13:35:00 993500 993500 992000 992500 7.18138339 993052 2020/07/12-13:40:00 992500 992503 992364 992503 3.6330979 992496 2020/07/12-13:45:00 992807 992968 992458 992458 3.13982 992580 2020/07/12-13:50:00 992458 992757 992458 992500 0.93434 992475 2020/07/12-13:55:00 992500 992500 992015 992131 3.64560369 992298 2020/07/12-14:00:00 992499 993407 992499 993109 5.18219297 992859 2020/07/12-14:05:00 993109 993109 992000 992481 2.9343232 992344 2020/07/12-14:10:00 992115 992485 991772 992407 5.55309909 992025 2020/07/12-14:15:00 992218 992311 991851 992276 5.84150205 991923 2020/07/12-14:20:00 992244 992276 992244 992275 1.09 992272 2020/07/12-14:25:00 992264 992264 991564 992130 1.92585728 991895 2020/07/12-14:30:00 992264 992276 991400 992183 10.111505 991900 2020/07/12-14:35:00 992365 993018 992365 993018 2.52626417 992658 2020/07/12-14:40:00 993018 993018 992582 992962 1.63010879 992923 2020/07/12-14:45:00 992967 993510 992803 992953 5.63713423 993069 2020/07/12-14:50:00 992953 992983 992704 992704 2.49847017 992945 2020/07/12-14:55:00 992704 993119 992704 993117 0.42231 992903 2020/07/12-15:00:00 993116 993118 992800 992800 1.58758 993088 2020/07/12-15:05:00 992800 992800 992483 992483 2.67899913 992592 2020/07/12-15:10:00 992596 992596 992389 992397 3.81681 992463 2020/07/12-15:15:00 992400 992400 991453 992400 5.45406466 991833 2020/07/12-15:20:00 992400 992400 992000 992000 1.35333734 992365 2020/07/12-15:25:00 991997 992000 991642 992000 1.445026 991922 2020/07/12-15:30:00 992000 992164 991584 991615 2.16952802 991697 2020/07/12-15:35:00 991615 991621 991500 991501 0.78705748 991551 2020/07/12-15:40:00 991500 991639 990757 991609 9.41184423 991095 2020/07/12-15:45:00 991609 991640 991017 991522 0.71558057 991439 2020/07/12-15:50:00 991563 991615 990922 990950 3.38730921 991022 2020/07/12-15:55:00 991000 991542 990922 991515 2.874749 990998 2020/07/12-16:00:00 991539 992000 991532 992000 1.98820126 991628 2020/07/12-16:05:00 992000 992400 992000 992000 6.22695045 992257 2020/07/12-16:10:00 992000 992061 992000 992061 0.4381 992022 2020/07/12-16:15:00 992060 992060 991363 991499 4.866999 991510 2020/07/12-16:20:00 991363 992060 991363 991363 1.725 991700 2020/07/12-16:25:00 991363 991753 990922 991200 4.49686255 991147 2020/07/12-16:30:00 991200 991450 991200 991450 1.802333 991377 2020/07/12-16:35:00 991450 991468 990986 990986 4.40421137 991188 2020/07/12-16:40:00 991422 991422 990756 990756 2.8953 991061 2020/07/12-16:45:00 990756 990757 990000 990252 6.34716 990255 2020/07/12-16:50:00 990251 991000 990142 991000 5.52335129 990778 2020/07/12-16:55:00 991000 991201 991000 991200 1.6484 991110 2020/07/12-17:00:00 991200 992060 991200 992060 1.73863 991821 2020/07/12-17:05:00 992278 992720 991342 992720 20.83396713 992214 2020/07/12-17:10:00 992596 993500 992546 992630 14.7438681 992887 2020/07/12-17:15:00 992627 992925 992197 992500 3.940083 992696 2020/07/12-17:20:00 992501 992691 992200 992200 3.963509 992439 2020/07/12-17:25:00 992200 992259 992200 992200 1.350754 992206 2020/07/12-17:30:00 992500 992500 991164 991500 13.23994569 991482 2020/07/12-17:35:00 991500 991993 991500 991938 1.0729 991853 2020/07/12-17:40:00 991938 991939 991280 991765 1.16039524 991631 2020/07/12-17:45:00 991800 991800 991500 991567 2.48372507 991681 2020/07/12-17:50:00 991565 991565 990999 991000 4.96154409 991023 2020/07/12-17:55:00 991000 991365 990965 991041 5.77913573 991176 2020/07/12-18:00:00 991200 991200 990696 990840 3.45380899 990912 2020/07/12-18:05:00 990840 991148 990196 990196 2.06321 990689 2020/07/12-18:10:00 990012 990482 990001 990482 9.36742774 990097 2020/07/12-18:15:00 990482 990696 990183 990696 2.86673 990420 2020/07/12-18:20:00 990696 990919 990556 990582 1.32193 990619 2020/07/12-18:25:00 990586 991696 990551 991645 7.3100225 990705 2020/07/12-18:30:00 991340 991340 990796 991195 0.5274 991190 2020/07/12-18:35:00 991100 991800 991100 991730 3.019 991166 2020/07/12-18:40:00 991730 991799 991196 991211 1.5544801 991480 2020/07/12-18:45:00 991212 991916 991212 991786 0.791 991450 2020/07/12-18:50:00 991782 991836 991733 991733 1.321 991788 2020/07/12-18:55:00 991732 991735 991431 991494 0.984964 991665 2020/07/12-19:00:00 991465 991928 991438 991702 2.664 991644 2020/07/12-19:05:00 991702 991760 991400 991757 1.271 991606 2020/07/12-19:10:00 991760 991760 991211 991211 0.8748 991562 2020/07/12-19:15:00 991211 991667 991211 991500 5.5940306 991496 2020/07/12-19:20:00 991500 991939 991500 991709 7.27628521 991833 2020/07/12-19:25:00 991705 991939 991705 991713 0.3422 991755 2020/07/12-19:30:00 991724 992000 991724 991939 1.911 991928 2020/07/12-19:35:00 991939 992096 991883 991914 2.95219943 991913 2020/07/12-19:40:00 991885 992339 991885 991981 0.81901 992160 2020/07/12-19:45:00 992262 992262 991950 991950 0.5676 992093 2020/07/12-19:50:00 992061 992061 991798 991798 7.31711698 992026 2020/07/12-19:55:00 991700 991700 991700 991700 0.37377704 991700 2020/07/12-20:00:00 991601 992178 991512 991512 1.384 991738 2020/07/12-20:05:00 991512 992103 991507 991809 1.4373 991924 2020/07/12-20:10:00 991600 991600 991500 991577 1.15878 991522 2020/07/12-20:15:00 991421 991493 990000 990783 5.44540223 990680 2020/07/12-20:20:00 990763 990900 990762 990900 1.3 990804 2020/07/12-20:25:00 990883 990887 990798 990798 1.3611 990853 2020/07/12-20:30:00 990798 990798 990764 990764 1.27900013 990786 2020/07/12-20:35:00 990318 991060 990299 990979 1.81960084 990497 2020/07/12-20:40:00 990600 990898 990298 990301 2.14700013 990574 2020/07/12-20:45:00 990200 990917 990118 990118 3.29346013 990750 2020/07/12-20:50:00 990127 990631 990000 990252 6.74017227 990224 2020/07/12-20:55:00 990313 990500 989861 990000 3.1836 990261 2020/07/12-21:00:00 989991 990500 989991 990380 2.4181 990133 2020/07/12-21:05:00 990382 991068 990382 990732 0.85994177 990834 2020/07/12-21:10:00 990733 991000 990733 991000 1.42804562 990964 2020/07/12-21:15:00 991000 991297 990747 991297 3.53004 991026 2020/07/12-21:20:00 991298 991565 991261 991261 2.1404 991336 2020/07/12-21:25:00 991269 992000 991268 991798 0.609 991377 2020/07/12-21:30:00 991798 992000 991457 992000 22.50471416 991973 2020/07/12-21:35:00 992000 992021 991657 991657 1.52615269 991850 2020/07/12-21:40:00 991657 991998 991657 991900 1.51426982 991938 2020/07/12-21:45:00 991900 992600 991900 992599 2.01678239 992265 2020/07/12-21:50:00 992598 992800 992136 992170 2.94828224 992537 2020/07/12-21:55:00 992139 992400 992100 992100 4.71599901 992249 2020/07/12-22:00:00 992247 992261 991520 991923 1.84780469 992164 2020/07/12-22:05:00 991520 992398 991500 992100 2.5724943 991859 2020/07/12-22:10:00 992115 992208 991707 992117 3.701 991969 2020/07/12-22:15:00 992117 999391 992073 998300 112.76572485 996616 2020/07/12-22:20:00 998298 1000000 996040 996040 49.31421188 998364 2020/07/12-22:25:00 996040 998094 987066 988017 262.16054493 992313 2020/07/12-22:30:00 988012 990253 986471 988980 203.04544164 988710 2020/07/12-22:35:00 989078 989290 986840 987379 39.11345332 988178 2020/07/12-22:40:00 987276 987748 985000 985078 97.21600067 985686 2020/07/12-22:45:00 985000 989118 984000 987658 97.97878791 987438 2020/07/12-22:50:00 988428 988938 987316 987976 20.62232239 987740 2020/07/12-22:55:00 988071 988766 987356 987605 9.46891094 988010 2020/07/12-23:00:00 987605 987629 986208 986335 10.68375205 986981 2020/07/12-23:05:00 986335 988430 985955 987580 24.11069469 987313 2020/07/12-23:10:00 987578 987578 986184 987378 7.93971408 986907 2020/07/12-23:15:00 987371 987978 986569 986569 3.64229486 987076 2020/07/12-23:20:00 986885 987279 985272 987279 90.96220061 985774 2020/07/12-23:25:00 987173 987998 986101 986980 15.70160513 987297 2020/07/12-23:30:00 987050 988957 986630 987971 56.70724975 988172 2020/07/12-23:35:00 987971 990000 987971 988347 26.36428168 989057 2020/07/12-23:40:00 988347 988800 987971 987985 6.68899 988342 2020/07/12-23:45:00 988001 989120 988001 989120 1.35926119 988411 2020/07/12-23:50:00 989099 989099 988286 988700 5.30250465 988729 2020/07/12-23:55:00 988700 988726 988247 988551 1.53447867 988687