[{"market":"KRW-ETH","candle_date_time_utc":"2017-10-31T00:00:00","candle_date_time_kst":"2017-10-31T09:00:00","opening_price":348500.00000000,"high_price":398500.00000000,"low_price":343000.00000000,"trade_price":349500.00000000,"timestamp":1509494378937,"candle_acc_trade_price":700937.07500000,"candle_acc_trade_volume":2.00000000,"prev_closing_price":349000.00000000,"change_price":500.00000000,"change_rate":0.0014326648},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-30T00:00:00","candle_date_time_kst":"2017-10-30T09:00:00","opening_price":343000.00000000,"high_price":353500.00000000,"low_price":342500.00000000,"trade_price":349000.00000000,"timestamp":1509407788579,"candle_acc_trade_price":1225495.00000000,"candle_acc_trade_volume":3.52000000,"prev_closing_price":342000.00000000,"change_price":7000.00000000,"change_rate":0.0204678363},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-29T00:00:00","candle_date_time_kst":"2017-10-29T09:00:00","opening_price":344500.00000000,"high_price":360000.00000000,"low_price":336500.00000000,"trade_price":342000.00000000,"timestamp":1509321500835,"candle_acc_trade_price":812775.00000000,"candle_acc_trade_volume":2.35000000,"prev_closing_price":345500.00000000,"change_price":-3500.00000000,"change_rate":-0.0101302460},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-28T00:00:00","candle_date_time_kst":"2017-10-28T09:00:00","opening_price":344500.00000000,"high_price":348000.00000000,"low_price":339000.00000000,"trade_price":345500.00000000,"timestamp":1509235082308,"candle_acc_trade_price":743845.00000000,"candle_acc_trade_volume":2.17000000,"prev_closing_price":343500.00000000,"change_price":2000.00000000,"change_rate":0.0058224163},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-27T00:00:00","candle_date_time_kst":"2017-10-27T09:00:00","opening_price":343000.00000000,"high_price":347500.00000000,"low_price":339000.00000000,"trade_price":343500.00000000,"timestamp":1509148818979,"candle_acc_trade_price":807050.00000000,"candle_acc_trade_volume":2.35000000,"prev_closing_price":339500.00000000,"change_price":4000.00000000,"change_rate":0.0117820324},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-26T00:00:00","candle_date_time_kst":"2017-10-26T09:00:00","opening_price":343000.00000000,"high_price":349500.00000000,"low_price":336500.00000000,"trade_price":339500.00000000,"timestamp":1509062310868,"candle_acc_trade_price":799310.00000000,"candle_acc_trade_volume":2.34000000,"prev_closing_price":344500.00000000,"change_price":-5000.00000000,"change_rate":-0.0145137881},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-25T00:00:00","candle_date_time_kst":"2017-10-25T09:00:00","opening_price":349500.00000000,"high_price":352000.00000000,"low_price":333000.00000000,"trade_price":344500.00000000,"timestamp":1508975932833,"candle_acc_trade_price":803505.00000000,"candle_acc_trade_volume":2.34000000,"prev_closing_price":348500.00000000,"change_price":-4000.00000000,"change_rate":-0.0114777618},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-24T00:00:00","candle_date_time_kst":"2017-10-24T09:00:00","opening_price":351500.00000000,"high_price":364000.00000000,"low_price":342500.00000000,"trade_price":348500.00000000,"timestamp":1508889435304,"candle_acc_trade_price":775110.00000000,"candle_acc_trade_volume":2.19000000,"prev_closing_price":351000.00000000,"change_price":-2500.00000000,"change_rate":-0.0071225071},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-20T00:00:00","candle_date_time_kst":"2017-10-20T09:00:00","opening_price":347000.00000000,"high_price":356000.00000000,"low_price":344500.00000000,"trade_price":351000.00000000,"timestamp":1508514976337,"candle_acc_trade_price":22798945.00000000,"candle_acc_trade_volume":64.94000000,"prev_closing_price":352500.00000000,"change_price":-1500.00000000,"change_rate":-0.0042553191},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-19T00:00:00","candle_date_time_kst":"2017-10-19T09:00:00","opening_price":361500.00000000,"high_price":365000.00000000,"low_price":345500.00000000,"trade_price":352500.00000000,"timestamp":1508457484074,"candle_acc_trade_price":83045000.00000000,"candle_acc_trade_volume":235.00000000,"prev_closing_price":360500.00000000,"change_price":-8000.00000000,"change_rate":-0.0221914008},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-18T00:00:00","candle_date_time_kst":"2017-10-18T09:00:00","opening_price":361000.00000000,"high_price":366500.00000000,"low_price":334500.00000000,"trade_price":360500.00000000,"timestamp":1508371032889,"candle_acc_trade_price":28484957.90000000,"candle_acc_trade_volume":81.01970000,"prev_closing_price":360000.00000000,"change_price":500.00000000,"change_rate":0.0013888889},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-17T00:00:00","candle_date_time_kst":"2017-10-17T09:00:00","opening_price":376500.00000000,"high_price":377500.00000000,"low_price":353500.00000000,"trade_price":360000.00000000,"timestamp":1508284723644,"candle_acc_trade_price":22072.70000000,"candle_acc_trade_volume":0.05990000,"prev_closing_price":377000.00000000,"change_price":-17000.00000000,"change_rate":-0.0450928382},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-16T00:00:00","candle_date_time_kst":"2017-10-16T09:00:00","opening_price":380500.00000000,"high_price":398500.00000000,"low_price":371500.00000000,"trade_price":377000.00000000,"timestamp":1508198238856,"candle_acc_trade_price":19287.50000000,"candle_acc_trade_volume":0.05040000,"prev_closing_price":377000.00000000,"change_price":0E-8,"change_rate":0},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-15T00:00:00","candle_date_time_kst":"2017-10-15T09:00:00","opening_price":383500.00000000,"high_price":390500.00000000,"low_price":363000.00000000,"trade_price":377000.00000000,"timestamp":1508111999984,"candle_acc_trade_price":19456.75000000,"candle_acc_trade_volume":0.05150000,"prev_closing_price":383000.00000000,"change_price":-6000.00000000,"change_rate":-0.0156657963},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-14T00:00:00","candle_date_time_kst":"2017-10-14T09:00:00","opening_price":384500.00000000,"high_price":398500.00000000,"low_price":377500.00000000,"trade_price":383000.00000000,"timestamp":1508025608784,"candle_acc_trade_price":20074.65000000,"candle_acc_trade_volume":0.05150000,"prev_closing_price":384000.00000000,"change_price":-1000.00000000,"change_rate":-0.0026041667},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-13T00:00:00","candle_date_time_kst":"2017-10-13T09:00:00","opening_price":352000.00000000,"high_price":400000.00000000,"low_price":347000.00000000,"trade_price":384000.00000000,"timestamp":1507939205698,"candle_acc_trade_price":19307.95000000,"candle_acc_trade_volume":0.05120000,"prev_closing_price":354000.00000000,"change_price":30000.00000000,"change_rate":0.0847457627},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-12T00:00:00","candle_date_time_kst":"2017-10-12T09:00:00","opening_price":350500.00000000,"high_price":356500.00000000,"low_price":345000.00000000,"trade_price":354000.00000000,"timestamp":1507852678272,"candle_acc_trade_price":17956.15000000,"candle_acc_trade_volume":0.05110000,"prev_closing_price":348000.00000000,"change_price":6000.00000000,"change_rate":0.0172413793},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-11T00:00:00","candle_date_time_kst":"2017-10-11T09:00:00","opening_price":348000.00000000,"high_price":352500.00000000,"low_price":342500.00000000,"trade_price":348000.00000000,"timestamp":1507766414712,"candle_acc_trade_price":17765.90000000,"candle_acc_trade_volume":0.05110000,"prev_closing_price":344000.00000000,"change_price":4000.00000000,"change_rate":0.0116279070},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-10T00:00:00","candle_date_time_kst":"2017-10-10T09:00:00","opening_price":340500.00000000,"high_price":353000.00000000,"low_price":334000.00000000,"trade_price":344000.00000000,"timestamp":1507679928614,"candle_acc_trade_price":17777.95000000,"candle_acc_trade_volume":0.05160000,"prev_closing_price":339500.00000000,"change_price":4500.00000000,"change_rate":0.0132547865},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-09T00:00:00","candle_date_time_kst":"2017-10-09T09:00:00","opening_price":349500.00000000,"high_price":354000.00000000,"low_price":334000.00000000,"trade_price":339500.00000000,"timestamp":1507593447564,"candle_acc_trade_price":17989.05000000,"candle_acc_trade_volume":0.05190000,"prev_closing_price":349500.00000000,"change_price":-10000.00000000,"change_rate":-0.0286123033},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-08T00:00:00","candle_date_time_kst":"2017-10-08T09:00:00","opening_price":353000.00000000,"high_price":357000.00000000,"low_price":341000.00000000,"trade_price":349500.00000000,"timestamp":1507507109373,"candle_acc_trade_price":18267.40000000,"candle_acc_trade_volume":0.05190000,"prev_closing_price":354500.00000000,"change_price":-5000.00000000,"change_rate":-0.0141043724},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-07T00:00:00","candle_date_time_kst":"2017-10-07T09:00:00","opening_price":356000.00000000,"high_price":360000.00000000,"low_price":349500.00000000,"trade_price":354500.00000000,"timestamp":1507420692794,"candle_acc_trade_price":18422.30000000,"candle_acc_trade_volume":0.05210000,"prev_closing_price":356000.00000000,"change_price":-1500.00000000,"change_rate":-0.0042134831},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-06T00:00:00","candle_date_time_kst":"2017-10-06T09:00:00","opening_price":338000.00000000,"high_price":357000.00000000,"low_price":335500.00000000,"trade_price":356000.00000000,"timestamp":1507334240837,"candle_acc_trade_price":16913.65000000,"candle_acc_trade_volume":0.04940000,"prev_closing_price":337500.00000000,"change_price":18500.00000000,"change_rate":0.0548148148},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-05T00:00:00","candle_date_time_kst":"2017-10-05T09:00:00","opening_price":339500.00000000,"high_price":341500.00000000,"low_price":333000.00000000,"trade_price":337500.00000000,"timestamp":1507247938601,"candle_acc_trade_price":16107.50000000,"candle_acc_trade_volume":0.04770000,"prev_closing_price":338000.00000000,"change_price":-500.00000000,"change_rate":-0.0014792899},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-04T00:00:00","candle_date_time_kst":"2017-10-04T09:00:00","opening_price":336000.00000000,"high_price":343000.00000000,"low_price":333500.00000000,"trade_price":338000.00000000,"timestamp":1507161575048,"candle_acc_trade_price":16030.35000000,"candle_acc_trade_volume":0.04730000,"prev_closing_price":338000.00000000,"change_price":0E-8,"change_rate":0},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-03T00:00:00","candle_date_time_kst":"2017-10-03T09:00:00","opening_price":340000.00000000,"high_price":345500.00000000,"low_price":324000.00000000,"trade_price":338000.00000000,"timestamp":1507075101231,"candle_acc_trade_price":16378.60000000,"candle_acc_trade_volume":0.04870000,"prev_closing_price":340000.00000000,"change_price":-2000.00000000,"change_rate":-0.0058823529},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-02T00:00:00","candle_date_time_kst":"2017-10-02T09:00:00","opening_price":342000.00000000,"high_price":346000.00000000,"low_price":336500.00000000,"trade_price":340000.00000000,"timestamp":1506988757021,"candle_acc_trade_price":17889.55000000,"candle_acc_trade_volume":0.05240000,"prev_closing_price":342000.00000000,"change_price":-2000.00000000,"change_rate":-0.0058479532},{"market":"KRW-ETH","candle_date_time_utc":"2017-10-01T00:00:00","candle_date_time_kst":"2017-10-01T09:00:00","opening_price":341000.00000000,"high_price":344500.00000000,"low_price":331500.00000000,"trade_price":342000.00000000,"timestamp":1506902375730,"candle_acc_trade_price":17811.15000000,"candle_acc_trade_volume":0.05240000,"prev_closing_price":341000.00000000,"change_price":1000.00000000,"change_rate":0.0029325513},{"market":"KRW-ETH","candle_date_time_utc":"2017-09-30T00:00:00","candle_date_time_kst":"2017-09-30T09:00:00","opening_price":327500.00000000,"high_price":341500.00000000,"low_price":327000.00000000,"trade_price":341000.00000000,"timestamp":1506815903660,"candle_acc_trade_price":17575.15000000,"candle_acc_trade_volume":0.05250000,"prev_closing_price":327500.00000000,"change_price":13500.00000000,"change_rate":0.0412213740},{"market":"KRW-ETH","candle_date_time_utc":"2017-09-29T00:00:00","candle_date_time_kst":"2017-09-29T09:00:00","opening_price":331000.00000000,"high_price":333500.00000000,"low_price":312500.00000000,"trade_price":327500.00000000,"timestamp":1506729499747,"candle_acc_trade_price":17046.65000000,"candle_acc_trade_volume":0.05230000,"prev_closing_price":332500.00000000,"change_price":-5000.00000000,"change_rate":-0.0150375940},{"market":"KRW-ETH","candle_date_time_utc":"2017-09-28T00:00:00","candle_date_time_kst":"2017-09-28T09:00:00","opening_price":342000.00000000,"high_price":346500.00000000,"low_price":327000.00000000,"trade_price":332500.00000000,"timestamp":1506643054165,"candle_acc_trade_price":16705.75000000,"candle_acc_trade_volume":0.04970000,"prev_closing_price":342500.00000000,"change_price":-10000.00000000,"change_rate":-0.0291970803},{"market":"KRW-ETH","candle_date_time_utc":"2017-09-27T00:00:00","candle_date_time_kst":"2017-09-27T09:00:00","opening_price":321000.00000000,"high_price":342500.00000000,"low_price":320000.00000000,"trade_price":342500.00000000,"timestamp":1506556664826,"candle_acc_trade_price":16672.25000000,"candle_acc_trade_volume":0.05070000,"prev_closing_price":321500.00000000,"change_price":21000.00000000,"change_rate":0.0653188180},{"market":"KRW-ETH","candle_date_time_utc":"2017-09-26T00:00:00","candle_date_time_kst":"2017-09-26T09:00:00","opening_price":325000.00000000,"high_price":328500.00000000,"low_price":320000.00000000,"trade_price":321500.00000000,"timestamp":1506470352473,"candle_acc_trade_price":16747.80000000,"candle_acc_trade_volume":0.05160000,"prev_closing_price":325000.00000000,"change_price":-3500.00000000,"change_rate":-0.0107692308},{"market":"KRW-ETH","candle_date_time_utc":"2017-09-25T00:00:00","candle_date_time_kst":"2017-09-25T09:00:00","opening_price":324500.00000000,"high_price":326500.00000000,"low_price":320000.00000000,"trade_price":325000.00000000,"timestamp":1506383735846,"candle_acc_trade_price":459010091.79589000,"candle_acc_trade_volume":1421.85542702,"prev_closing_price":null,"change_price":null,"change_rate":null}]