version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval BitflyerLightning_BTC_JPY 300 timestamp open high low close volume vwap 2020/07/21-00:00:00 984102 984745 983691 984461 7.15410916 983999 2020/07/21-00:05:00 984259 984742 983922 984742 2.10827428 984120 2020/07/21-00:10:00 984045 984651 983791 984323 2.98629802 983953 2020/07/21-00:15:00 984650 984800 984650 984761 1.56106489 984704 2020/07/21-00:20:00 984761 984800 983791 984500 6.80348033 984254 2020/07/21-00:25:00 984501 984630 982769 984630 17.96435092 983544 2020/07/21-00:30:00 984680 984999 984501 984999 8.3039 984682 2020/07/21-00:35:00 985000 985409 985000 985409 0.735 985209 2020/07/21-00:40:00 985409 985500 984896 985288 2.42949751 985221 2020/07/21-00:45:00 985288 985391 985121 985339 0.7956 985296 2020/07/21-00:50:00 985221 985221 984845 984845 2.199152 984910 2020/07/21-00:55:00 984847 985244 984765 984765 2.0948 984938 2020/07/21-01:00:00 985079 985314 984765 985314 0.635 985221 2020/07/21-01:05:00 985272 985273 984600 984600 2.17119013 984896 2020/07/21-01:10:00 984600 984650 984500 984500 1.45641 984585 2020/07/21-01:15:00 984500 984600 984500 984600 4.08926227 984599 2020/07/21-01:20:00 984600 984856 984600 984856 0.14213773 984714 2020/07/21-01:25:00 984883 985000 984851 984851 1.29 984927 2020/07/21-01:30:00 984840 984886 984403 984403 0.5469 984780 2020/07/21-01:35:00 984426 984504 984350 984504 1.52 984416 2020/07/21-01:40:00 984188 984786 984188 984786 0.54188 984638 2020/07/21-01:45:00 984997 985003 984786 985003 1.706367 984891 2020/07/21-01:50:00 985098 985249 985098 985155 0.5482 985225 2020/07/21-01:55:00 985155 985274 985155 985274 1.03 985250 2020/07/21-02:00:00 985339 986473 985339 986473 5.16859164 985974 2020/07/21-02:05:00 986473 987300 986473 987038 9.75681625 986817 2020/07/21-02:10:00 987122 987500 987000 987289 6.72841952 987286 2020/07/21-02:15:00 987260 987315 986571 986778 1.09901 986851 2020/07/21-02:20:00 986778 987011 986778 987011 0.7037 986951 2020/07/21-02:25:00 986963 987006 986810 986810 1.55000039 986889 2020/07/21-02:30:00 986719 987500 986719 987500 1.51912 987190 2020/07/21-02:35:00 987500 988515 987500 988515 26.53058184 988072 2020/07/21-02:40:00 988101 988101 987500 987515 0.64193 987855 2020/07/21-02:45:00 987176 987981 987135 987981 1.63879 987710 2020/07/21-02:50:00 987974 987981 987369 987369 0.8258 987917 2020/07/21-02:55:00 987741 987762 987469 987500 1.13 987588 2020/07/21-03:00:00 987500 988120 987500 988000 6.93684926 987649 2020/07/21-03:05:00 987990 988000 987653 987653 3.7544554 987746 2020/07/21-03:10:00 987565 987565 986794 986930 2.94404231 987230 2020/07/21-03:15:00 986565 986965 986500 986500 0.723 986794 2020/07/21-03:20:00 986498 986498 986000 986000 0.98575212 986056 2020/07/21-03:25:00 986120 986560 986000 986560 5.61928 986058 2020/07/21-03:30:00 986560 986565 986543 986543 0.15342 986559 2020/07/21-03:35:00 986543 986600 986000 986000 0.92522 986149 2020/07/21-03:40:00 986001 986094 986000 986000 2.119878 986004 2020/07/21-03:45:00 986000 986000 985992 985992 0.91987 985998 2020/07/21-03:50:00 985992 985992 985781 985781 0.376 985795 2020/07/21-03:55:00 985781 985781 985449 985461 1.22532 985515 2020/07/21-04:00:00 985619 985619 985619 985619 0.2 985619 2020/07/21-04:05:00 2020/07/21-04:10:00 985623 986283 985622 986000 0.41328 985844 2020/07/21-04:15:00 986034 986812 985982 986776 0.773 986439 2020/07/21-04:20:00 986496 986497 986029 986156 0.75087502 986214 2020/07/21-04:25:00 986040 986098 985587 985754 0.417859 985796 2020/07/21-04:30:00 985586 985586 983610 983907 11.00007209 984706 2020/07/21-04:35:00 983907 984398 983000 984131 5.06247161 983562 2020/07/21-04:40:00 984131 984331 983410 983656 2.09588331 983568 2020/07/21-04:45:00 983647 983653 983499 983500 1.45 983556 2020/07/21-04:50:00 983533 984109 983500 984109 0.551 983858 2020/07/21-04:55:00 984122 984445 984122 984141 0.64 984208 2020/07/21-05:00:00 984069 984069 983385 983978 4.62012897 983564 2020/07/21-05:05:00 984065 984571 984065 984571 2.63814266 984480 2020/07/21-05:10:00 984571 984839 984460 984473 3.55857422 984654 2020/07/21-05:15:00 984473 984730 984473 984726 0.63 984540 2020/07/21-05:20:00 984932 986086 984932 985999 4.76323333 985506 2020/07/21-05:25:00 985999 986200 985734 985764 0.48267861 985936 2020/07/21-05:30:00 985900 986500 985734 986330 1.04419765 986295 2020/07/21-05:35:00 986330 986330 985400 985400 1.27270274 986023 2020/07/21-05:40:00 985365 985365 984500 985000 4.2484759 984848 2020/07/21-05:45:00 984677 985603 984677 985603 0.68 984989 2020/07/21-05:50:00 985452 985485 985002 985252 0.81 985253 2020/07/21-05:55:00 985252 985558 985251 985252 0.88 985273 2020/07/21-06:00:00 985252 985252 984298 984644 2.52591573 984755 2020/07/21-06:05:00 984605 984605 984065 984084 1.339 984273 2020/07/21-06:10:00 984084 984084 983621 983621 2.34360011 983981 2020/07/21-06:15:00 983743 983832 983600 983746 8.1905987 983618 2020/07/21-06:20:00 983600 983742 982490 983550 15.7281413 983028 2020/07/21-06:25:00 983549 984176 983524 983943 2.687964 983662 2020/07/21-06:30:00 983943 984443 983943 984443 0.395 984269 2020/07/21-06:35:00 984500 984869 984500 984643 2.39592 984705 2020/07/21-06:40:00 984868 984869 984868 984869 0.64989 984869 2020/07/21-06:45:00 984869 984870 984743 984743 0.20147 984790 2020/07/21-06:50:00 984787 984999 984699 984898 0.79974001 984786 2020/07/21-06:55:00 984798 984798 984798 984798 0.51793 984798 2020/07/21-07:00:00 984822 984822 983981 983997 0.838555 984371 2020/07/21-07:05:00 983500 983573 983049 983573 5.765 983524 2020/07/21-07:10:00 983573 983766 983573 983766 3.70566579 983678 2020/07/21-07:15:00 983767 984534 983767 984534 0.531744 984255 2020/07/21-07:20:00 984543 985126 984534 985000 1.615754 984948 2020/07/21-07:25:00 985000 985000 984890 984890 2.068 984968 2020/07/21-07:30:00 984849 984849 984849 984849 0.0396 984849 2020/07/21-07:35:00 984610 984610 984044 984044 5.01513054 984482 2020/07/21-07:40:00 984133 984170 983834 983866 6.95823543 983896 2020/07/21-07:45:00 983866 984140 983829 984140 1.70971 983986 2020/07/21-07:50:00 984140 984517 984129 984517 3.13543816 984504 2020/07/21-07:55:00 984517 984543 984450 984492 0.49 984492 2020/07/21-08:00:00 984477 984477 984477 984477 0.0961 984477 2020/07/21-08:05:00 984477 984849 984477 984849 2.159494 984799 2020/07/21-08:10:00 984849 985000 984849 984900 0.78086941 984958 2020/07/21-08:15:00 984900 985000 984662 984682 1.90453059 984858 2020/07/21-08:20:00 984682 984682 984129 984381 2.31397 984365 2020/07/21-08:25:00 984381 984381 984132 984132 0.5932 984238 2020/07/21-08:30:00 984131 984300 983716 984300 6.69833 983861 2020/07/21-08:35:00 984257 984257 983400 983694 2.1357 983912 2020/07/21-08:40:00 983696 984065 983666 983970 0.8548 983876 2020/07/21-08:45:00 983957 983976 983300 983500 7.08580651 983597 2020/07/21-08:50:00 983500 983500 983500 983500 1.180961 983500 2020/07/21-08:55:00 983500 983500 982850 983258 3.18826174 983274 2020/07/21-09:00:00 983309 983309 982666 982666 7.81829001 982900 2020/07/21-09:05:00 982830 983553 982230 983314 32.19269384 982727 2020/07/21-09:10:00 983314 983683 983314 983666 1.336 983667 2020/07/21-09:15:00 983773 984078 983553 983553 1.49441283 983852 2020/07/21-09:20:00 983925 983925 983442 983739 0.58805295 983731 2020/07/21-09:25:00 983639 983639 983469 983510 6.74564026 983533 2020/07/21-09:30:00 983500 984220 983500 983757 6.43430101 983877 2020/07/21-09:35:00 983757 984136 983756 984032 1.73931194 983994 2020/07/21-09:40:00 984032 984035 983756 983756 5.3079411 983985 2020/07/21-09:45:00 983787 984100 983787 984100 1.35507659 984050 2020/07/21-09:50:00 984100 984218 983933 984101 1.72916605 984109 2020/07/21-09:55:00 984219 984584 984219 984515 2.8844 984505 2020/07/21-10:00:00 984584 984650 984264 984649 6.47746379 984603 2020/07/21-10:05:00 984500 985207 984500 985207 4.15479207 984922 2020/07/21-10:10:00 985207 986550 985207 986242 8.14893822 985879 2020/07/21-10:15:00 986203 986203 985200 985842 4.26100003 985757 2020/07/21-10:20:00 985813 986109 985345 985782 1.614152 985967 2020/07/21-10:25:00 985782 985782 984901 985461 1.266585 985286 2020/07/21-10:30:00 985567 985909 985371 985800 17.5111518 985814 2020/07/21-10:35:00 985828 986000 985100 985600 47.64712254 985688 2020/07/21-10:40:00 985600 985864 985128 985600 17.15382298 985636 2020/07/21-10:45:00 985616 985650 985431 985528 1.3164 985513 2020/07/21-10:50:00 985342 985758 985304 985304 3.12122157 985580 2020/07/21-10:55:00 985304 985610 985304 985323 0.54306 985536 2020/07/21-11:00:00 985610 985706 985304 985399 4.7008 985502 2020/07/21-11:05:00 985400 985842 985399 985666 1.12227 985683 2020/07/21-11:10:00 985666 985905 985200 985499 8.05005474 985629 2020/07/21-11:15:00 985300 985500 985300 985438 1.088059 985430 2020/07/21-11:20:00 985300 985300 985208 985208 0.37986 985259 2020/07/21-11:25:00 985208 985408 984900 984900 8.27013858 985074 2020/07/21-11:30:00 985049 985309 985049 985308 2.20986042 985126 2020/07/21-11:35:00 985308 985408 985136 985407 1.78629977 985284 2020/07/21-11:40:00 985406 985408 984902 985395 2.6066629 985165 2020/07/21-11:45:00 985395 985395 985097 985358 1.4082 985360 2020/07/21-11:50:00 985358 985791 985358 985791 3.4419755 985416 2020/07/21-11:55:00 985751 985751 985050 985061 1.7369 985272 2020/07/21-12:00:00 985061 985289 984900 985000 5.45179878 985008 2020/07/21-12:05:00 985000 985154 984733 984962 3.909755 984986 2020/07/21-12:10:00 984913 984940 984489 984940 2.86272676 984752 2020/07/21-12:15:00 984940 984940 984442 984458 4.12676856 984596 2020/07/21-12:20:00 984458 984696 983706 984690 7.32698022 984391 2020/07/21-12:25:00 984689 984796 984689 984712 2.3075 984732 2020/07/21-12:30:00 984583 984739 983834 984739 7.33329181 984306 2020/07/21-12:35:00 984739 984739 984395 984395 0.66 984515 2020/07/21-12:40:00 984395 984500 984300 984500 7.69136557 984457 2020/07/21-12:45:00 984500 984539 984500 984539 0.52 984501 2020/07/21-12:50:00 984738 985456 984538 985175 11.0282468 985264 2020/07/21-12:55:00 985456 985891 985309 985309 1.730238 985701 2020/07/21-13:00:00 985726 985916 985278 985916 0.629794 985559 2020/07/21-13:05:00 985125 985932 985000 985547 12.11512 985793 2020/07/21-13:10:00 985846 986040 985050 985982 20.2874 985951 2020/07/21-13:15:00 985446 985999 985446 985446 1.14050102 985501 2020/07/21-13:20:00 985669 986000 985669 986000 1.2336835 985991 2020/07/21-13:25:00 986000 986070 985771 986070 0.76399184 985942 2020/07/21-13:30:00 986110 986600 985610 986499 5.816 986052 2020/07/21-13:35:00 986499 986700 986499 986700 0.63969101 986618 2020/07/21-13:40:00 986700 986816 986499 986499 9.2829343 986638 2020/07/21-13:45:00 986502 986912 986499 986500 4.80878 986723 2020/07/21-13:50:00 986500 986696 986499 986499 2.83366013 986516 2020/07/21-13:55:00 986500 986813 986499 986809 2.70462004 986609 2020/07/21-14:00:00 986763 986903 986600 986676 12.30451757 986702 2020/07/21-14:05:00 986913 987000 986913 986913 0.46622603 986953 2020/07/21-14:10:00 986913 987000 986913 986913 2.4241 986960 2020/07/21-14:15:00 986913 987232 986813 987109 3.34223916 986926 2020/07/21-14:20:00 987109 987109 986909 987012 4.82091903 987004 2020/07/21-14:25:00 987012 987096 987000 987000 14.379227 987054 2020/07/21-14:30:00 987000 987270 987000 987270 2.9673 987201 2020/07/21-14:35:00 987282 987282 987001 987001 5.2572 987190 2020/07/21-14:40:00 987137 987524 987137 987500 11.45460338 987339 2020/07/21-14:45:00 987600 989416 987434 988716 31.09066403 988258 2020/07/21-14:50:00 988751 989583 988594 988666 69.0330602 989228 2020/07/21-14:55:00 988594 988750 987837 988000 12.38344319 988346 2020/07/21-15:00:00 988001 989426 988001 988983 35.68554401 988828 2020/07/21-15:05:00 988983 989066 988782 988787 19.9999418 988883 2020/07/21-15:10:00 988878 988878 987332 987753 6.31697001 988188 2020/07/21-15:15:00 987553 987864 987540 987810 7.5994 987758 2020/07/21-15:20:00 987806 987849 987368 987520 13.78380745 987778 2020/07/21-15:25:00 987520 987850 987409 987409 2.92208788 987573 2020/07/21-15:30:00 987518 987571 986909 987226 9.13798175 987474 2020/07/21-15:35:00 987409 987587 987203 987587 5.23984012 987552 2020/07/21-15:40:00 987578 987851 987486 987510 5.12206263 987736 2020/07/21-15:45:00 987510 987510 987332 987408 2.39532137 987484 2020/07/21-15:50:00 987500 987623 987408 987500 10.84149963 987602 2020/07/21-15:55:00 987408 988600 987351 988500 10.81002177 988292 2020/07/21-16:00:00 988590 989098 988431 988813 48.90205435 988875 2020/07/21-16:05:00 988813 988900 988673 988682 8.13241423 988786 2020/07/21-16:10:00 988682 988698 988500 988500 2.45359913 988651 2020/07/21-16:15:00 988690 988995 988690 988760 9.98032 988785 2020/07/21-16:20:00 988760 989140 988760 989140 3.34899871 988945 2020/07/21-16:25:00 989140 992000 988790 991134 190.59971387 990671 2020/07/21-16:30:00 990979 991874 990423 991870 24.72740685 991613 2020/07/21-16:35:00 991870 998500 991870 996213 401.92029501 995282 2020/07/21-16:40:00 996913 1004444 996913 1000953 248.40371601 1000374 2020/07/21-16:45:00 1000953 1005451 1000900 1002249 164.88094391 1003570 2020/07/21-16:50:00 1002327 1003410 997586 997987 169.79932687 1000051 2020/07/21-16:55:00 998518 1001290 998224 1000332 26.90810733 1000208 2020/07/21-17:00:00 1000136 1002410 1000136 1001000 41.64054476 1001331 2020/07/21-17:05:00 1000981 1001400 1000211 1001134 47.01984934 1000853 2020/07/21-17:10:00 1000999 1001337 999207 999314 21.65231061 1000198 2020/07/21-17:15:00 999414 1000800 999314 1000634 33.82399909 1000351 2020/07/21-17:20:00 1000619 1000800 999700 1000140 12.81689999 1000211 2020/07/21-17:25:00 1000140 1000220 999871 999924 39.65035213 1000038 2020/07/21-17:30:00 1000000 1000799 999886 1000215 9.92989013 1000314 2020/07/21-17:35:00 1000229 1000800 1000215 1000635 8.00245981 1000566 2020/07/21-17:40:00 1000635 1000700 1000400 1000529 18.60839013 1000593 2020/07/21-17:45:00 1000434 1000700 1000400 1000420 16.54156468 1000519 2020/07/21-17:50:00 1000420 1000712 1000400 1000400 40.7193951 1000447 2020/07/21-17:55:00 1000400 1000500 1000214 1000400 28.1714226 1000348 2020/07/21-18:00:00 1000216 1001500 1000216 1000801 19.87901795 1001069 2020/07/21-18:05:00 1001198 1001698 1001030 1001030 12.80854892 1001471 2020/07/21-18:10:00 1001030 1001777 1001030 1001212 24.122254 1001588 2020/07/21-18:15:00 1001141 1003078 1001141 1001764 68.58856071 1002130 2020/07/21-18:20:00 1001764 1002300 1001500 1001500 9.72545984 1001899 2020/07/21-18:25:00 1001568 1002000 1000632 1001400 40.97349947 1001194 2020/07/21-18:30:00 1001428 1002000 1001428 1001666 24.50961962 1001676 2020/07/21-18:35:00 1001607 1002903 1000784 1002500 52.96571657 1002400 2020/07/21-18:40:00 1002948 1003428 1000600 1001089 85.01901911 1002146 2020/07/21-18:45:00 1001121 1001772 999965 1000588 67.14963116 1000459 2020/07/21-18:50:00 1000560 1000964 1000300 1000300 11.06338095 1000384 2020/07/21-18:55:00 1000301 1000513 999965 1000300 43.04995394 1000292 2020/07/21-19:00:00 1000300 1000965 1000000 1000512 17.05268376 1000627 2020/07/21-19:05:00 1000512 1000965 1000313 1000900 6.67298432 1000775 2020/07/21-19:10:00 1000900 1001807 1000704 1001059 16.86510099 1001309 2020/07/21-19:15:00 1001300 1002424 1001140 1002424 31.66149263 1001990 2020/07/21-19:20:00 1002302 1002302 1001513 1001592 10.29953214 1001984 2020/07/21-19:25:00 1002183 1002330 1001608 1002330 11.71732454 1002093 2020/07/21-19:30:00 1002368 1002759 1001563 1001730 10.27416744 1002403 2020/07/21-19:35:00 1001761 1003600 1001661 1002200 35.24577 1002761 2020/07/21-19:40:00 1002199 1004460 1002187 1002651 26.11974556 1003394 2020/07/21-19:45:00 1002650 1004551 1002283 1002638 13.9742687 1003504 2020/07/21-19:50:00 1002884 1003042 1002630 1003035 12.90187169 1002846 2020/07/21-19:55:00 1003000 1004538 1003000 1004348 16.2519918 1003642 2020/07/21-20:00:00 1003977 1004348 1002511 1003261 12.97283554 1003501 2020/07/21-20:05:00 1003141 1006000 1003141 1003659 57.33274822 1005193 2020/07/21-20:10:00 1003660 1004121 1003220 1003900 8.14004289 1003522 2020/07/21-20:15:00 1004141 1004455 1003575 1003969 14.74722799 1003954 2020/07/21-20:20:00 1003900 1003900 1002609 1002859 8.04213982 1003382 2020/07/21-20:25:00 1003000 1003335 1002651 1003312 17.49299612 1002813 2020/07/21-20:30:00 1003155 1003312 1002926 1003000 5.1661517 1003050 2020/07/21-20:35:00 1003000 1003050 1002730 1002730 5.061474 1002940 2020/07/21-20:40:00 1002730 1003000 1002081 1002420 15.967877 1002581 2020/07/21-20:45:00 1002212 1002878 1002151 1002488 13.08090434 1002375 2020/07/21-20:50:00 1002493 1002878 1002488 1002878 15.40315852 1002661 2020/07/21-20:55:00 1002698 1003541 1002619 1003500 16.56009585 1003255 2020/07/21-21:00:00 1003500 1004100 1003500 1003900 21.00561 1003791 2020/07/21-21:05:00 1003900 1004064 1003670 1003702 9.6645181 1003781 2020/07/21-21:10:00 1003500 1003800 1003500 1003670 1.33221085 1003638 2020/07/21-21:15:00 1003670 1008876 1003670 1006128 88.99966913 1006293 2020/07/21-21:20:00 1005888 1007288 1005608 1006358 35.57463986 1006440 2020/07/21-21:25:00 1006358 1007523 1006322 1007523 50.01973916 1006956 2020/07/21-21:30:00 1007340 1008246 1006399 1007722 27.69456958 1007392 2020/07/21-21:35:00 1007722 1008015 1006399 1006531 10.09214886 1007421 2020/07/21-21:40:00 1006570 1007915 1006165 1006165 18.34936869 1007153 2020/07/21-21:45:00 1006493 1006798 1004299 1005920 34.83390499 1005679 2020/07/21-21:50:00 1005919 1005962 1004299 1005351 11.59551379 1005369 2020/07/21-21:55:00 1005352 1006528 1005352 1005500 10.21266 1005876 2020/07/21-22:00:00 1005661 1010000 1005500 1008477 67.97519129 1008145 2020/07/21-22:05:00 1008166 1008632 1007320 1007770 31.77349693 1008200 2020/07/21-22:10:00 1007770 1008935 1007770 1008500 19.44492999 1008314 2020/07/21-22:15:00 1008320 1009089 1007820 1008912 13.02853607 1008557 2020/07/21-22:20:00 1008463 1010000 1008277 1009420 25.13471935 1009040 2020/07/21-22:25:00 1009268 1011512 1009121 1010600 95.23407618 1010064 2020/07/21-22:30:00 1010666 1010954 1007271 1007651 72.81139851 1008868 2020/07/21-22:35:00 1007808 1009200 1007808 1009018 24.7173919 1008790 2020/07/21-22:40:00 1009024 1009363 1008646 1008969 8.35804539 1009065 2020/07/21-22:45:00 1008981 1009619 1008000 1009100 90.92264892 1008778 2020/07/21-22:50:00 1009150 1009157 1006500 1007877 24.35648932 1007959 2020/07/21-22:55:00 1008082 1008753 1007739 1008502 16.7853314 1008161 2020/07/21-23:00:00 1008702 1009919 1007866 1008000 20.1944365 1008842 2020/07/21-23:05:00 1007889 1008364 1007700 1008300 4.16477741 1007831 2020/07/21-23:10:00 1008150 1009020 1007892 1008782 12.74671551 1008568 2020/07/21-23:15:00 1008716 1008716 1006200 1006400 16.05391285 1007552 2020/07/21-23:20:00 1006400 1006400 1005500 1006312 33.85542213 1005853 2020/07/21-23:25:00 1006312 1006554 1004169 1004700 29.1594027 1005237 2020/07/21-23:30:00 1004695 1005672 1003387 1003500 22.35262766 1004410 2020/07/21-23:35:00 1003500 1004812 1003500 1004700 18.4544459 1004064 2020/07/21-23:40:00 1004700 1004812 1003143 1003388 14.53404633 1004094 2020/07/21-23:45:00 1003002 1003408 1002040 1002335 17.84855349 1002602 2020/07/21-23:50:00 1002335 1003080 1002032 1002807 11.45757591 1002763 2020/07/21-23:55:00 1002830 1003576 1002807 1003440 6.23440026 1003095