[{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T07:00:00","candle_date_time_kst":"2026-10-30T16:00:00","opening_price":105653000.00000000,"high_price":105689000.00000000,"low_price":105650000.00000000,"trade_price":105653000.00000000,"timestamp":1793343781151,"candle_acc_trade_price":129100867.48907000,"candle_acc_trade_volume":1.22186450,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:55:00","candle_date_time_kst":"2026-10-30T15:55:00","opening_price":105600000.00000000,"high_price":105691000.00000000,"low_price":105506000.00000000,"trade_price":105653000.00000000,"timestamp":1793343598427,"candle_acc_trade_price":442241747.90127000,"candle_acc_trade_volume":4.18789546,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:50:00","candle_date_time_kst":"2026-10-30T15:50:00","opening_price":105499000.00000000,"high_price":105691000.00000000,"low_price":105483000.00000000,"trade_price":105600000.00000000,"timestamp":1793343298995,"candle_acc_trade_price":560136317.47185000,"candle_acc_trade_volume":5.30730391,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:45:00","candle_date_time_kst":"2026-10-30T15:45:00","opening_price":105693000.00000000,"high_price":105693000.00000000,"low_price":105435000.00000000,"trade_price":105500000.00000000,"timestamp":1793342999142,"candle_acc_trade_price":371555678.19650000,"candle_acc_trade_volume":3.52069420,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:40:00","candle_date_time_kst":"2026-10-30T15:40:00","opening_price":105714000.00000000,"high_price":105761000.00000000,"low_price":105693000.00000000,"trade_price":105693000.00000000,"timestamp":1793342692096,"candle_acc_trade_price":267789239.33956000,"candle_acc_trade_volume":2.53300769,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:35:00","candle_date_time_kst":"2026-10-30T15:35:00","opening_price":105758000.00000000,"high_price":105782000.00000000,"low_price":105711000.00000000,"trade_price":105723000.00000000,"timestamp":1793342399301,"candle_acc_trade_price":188654167.42346000,"candle_acc_trade_volume":1.78412961,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:30:00","candle_date_time_kst":"2026-10-30T15:30:00","opening_price":105890000.00000000,"high_price":106000000.00000000,"low_price":105755000.00000000,"trade_price":105758000.00000000,"timestamp":1793342098571,"candle_acc_trade_price":346072533.88231000,"candle_acc_trade_volume":3.26814269,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:25:00","candle_date_time_kst":"2026-10-30T15:25:00","opening_price":105876000.00000000,"high_price":105919000.00000000,"low_price":105809000.00000000,"trade_price":105890000.00000000,"timestamp":1793341797800,"candle_acc_trade_price":367089070.65485000,"candle_acc_trade_volume":3.46823568,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:20:00","candle_date_time_kst":"2026-10-30T15:20:00","opening_price":105882000.00000000,"high_price":105975000.00000000,"low_price":105850000.00000000,"trade_price":105877000.00000000,"timestamp":1793341496172,"candle_acc_trade_price":166334407.79505000,"candle_acc_trade_volume":1.57036170,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:15:00","candle_date_time_kst":"2026-10-30T15:15:00","opening_price":105944000.00000000,"high_price":105944000.00000000,"low_price":105832000.00000000,"trade_price":105886000.00000000,"timestamp":1793341199325,"candle_acc_trade_price":125795311.29342000,"candle_acc_trade_volume":1.18817491,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:10:00","candle_date_time_kst":"2026-10-30T15:10:00","opening_price":105832000.00000000,"high_price":105962000.00000000,"low_price":105832000.00000000,"trade_price":105947000.00000000,"timestamp":1793340875423,"candle_acc_trade_price":346699774.54036000,"candle_acc_trade_volume":3.27491720,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:05:00","candle_date_time_kst":"2026-10-30T15:05:00","opening_price":105736000.00000000,"high_price":105850000.00000000,"low_price":105734000.00000000,"trade_price":105846000.00000000,"timestamp":1793340597665,"candle_acc_trade_price":298516251.16682000,"candle_acc_trade_volume":2.82214827,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T06:00:00","candle_date_time_kst":"2026-10-30T15:00:00","opening_price":105696000.00000000,"high_price":105754000.00000000,"low_price":105637000.00000000,"trade_price":105736000.00000000,"timestamp":1793340298901,"candle_acc_trade_price":650000150.88175000,"candle_acc_trade_volume":6.14906263,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:55:00","candle_date_time_kst":"2026-10-30T14:55:00","opening_price":105852000.00000000,"high_price":105852000.00000000,"low_price":105590000.00000000,"trade_price":105696000.00000000,"timestamp":1793339999336,"candle_acc_trade_price":703869319.57248000,"candle_acc_trade_volume":6.66000987,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:50:00","candle_date_time_kst":"2026-10-30T14:50:00","opening_price":106019000.00000000,"high_price":106019000.00000000,"low_price":105851000.00000000,"trade_price":105856000.00000000,"timestamp":1793339695515,"candle_acc_trade_price":278435134.40706000,"candle_acc_trade_volume":2.62838714,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:45:00","candle_date_time_kst":"2026-10-30T14:45:00","opening_price":106096000.00000000,"high_price":106096000.00000000,"low_price":106002000.00000000,"trade_price":106009000.00000000,"timestamp":1793339398331,"candle_acc_trade_price":255672184.44785000,"candle_acc_trade_volume":2.41011122,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:40:00","candle_date_time_kst":"2026-10-30T14:40:00","opening_price":106103000.00000000,"high_price":106106000.00000000,"low_price":105980000.00000000,"trade_price":106095000.00000000,"timestamp":1793339091543,"candle_acc_trade_price":804250421.43224000,"candle_acc_trade_volume":7.58096673,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:35:00","candle_date_time_kst":"2026-10-30T14:35:00","opening_price":106050000.00000000,"high_price":106111000.00000000,"low_price":106000000.00000000,"trade_price":106104000.00000000,"timestamp":1793338800031,"candle_acc_trade_price":774373325.50311000,"candle_acc_trade_volume":7.29924761,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:30:00","candle_date_time_kst":"2026-10-30T14:30:00","opening_price":105876000.00000000,"high_price":106050000.00000000,"low_price":105853000.00000000,"trade_price":106050000.00000000,"timestamp":1793338497506,"candle_acc_trade_price":779550789.45628000,"candle_acc_trade_volume":7.35730448,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:25:00","candle_date_time_kst":"2026-10-30T14:25:00","opening_price":105847000.00000000,"high_price":105879000.00000000,"low_price":105805000.00000000,"trade_price":105876000.00000000,"timestamp":1793338197840,"candle_acc_trade_price":269594292.00709000,"candle_acc_trade_volume":2.54672935,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:20:00","candle_date_time_kst":"2026-10-30T14:20:00","opening_price":105797000.00000000,"high_price":105881000.00000000,"low_price":105761000.00000000,"trade_price":105847000.00000000,"timestamp":1793337894464,"candle_acc_trade_price":397871410.80479000,"candle_acc_trade_volume":3.75988205,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:15:00","candle_date_time_kst":"2026-10-30T14:15:00","opening_price":105866000.00000000,"high_price":105866000.00000000,"low_price":105750000.00000000,"trade_price":105766000.00000000,"timestamp":1793337597613,"candle_acc_trade_price":388917759.92950000,"candle_acc_trade_volume":3.67600210,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:10:00","candle_date_time_kst":"2026-10-30T14:10:00","opening_price":105726000.00000000,"high_price":105918000.00000000,"low_price":105717000.00000000,"trade_price":105867000.00000000,"timestamp":1793337298981,"candle_acc_trade_price":709087259.53241000,"candle_acc_trade_volume":6.70135224,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:05:00","candle_date_time_kst":"2026-10-30T14:05:00","opening_price":105725000.00000000,"high_price":105728000.00000000,"low_price":105634000.00000000,"trade_price":105726000.00000000,"timestamp":1793336996602,"candle_acc_trade_price":96024249.58305000,"candle_acc_trade_volume":0.90832967,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T05:00:00","candle_date_time_kst":"2026-10-30T14:00:00","opening_price":105496000.00000000,"high_price":105775000.00000000,"low_price":105448000.00000000,"trade_price":105631000.00000000,"timestamp":1793336699844,"candle_acc_trade_price":717240222.31662000,"candle_acc_trade_volume":6.79545603,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:55:00","candle_date_time_kst":"2026-10-30T13:55:00","opening_price":105614000.00000000,"high_price":105614000.00000000,"low_price":105450000.00000000,"trade_price":105496000.00000000,"timestamp":1793336398457,"candle_acc_trade_price":292814531.04352000,"candle_acc_trade_volume":2.77534379,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:50:00","candle_date_time_kst":"2026-10-30T13:50:00","opening_price":105670000.00000000,"high_price":105715000.00000000,"low_price":105540000.00000000,"trade_price":105618000.00000000,"timestamp":1793336093271,"candle_acc_trade_price":221535500.91182000,"candle_acc_trade_volume":2.09737723,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:45:00","candle_date_time_kst":"2026-10-30T13:45:00","opening_price":105598000.00000000,"high_price":105760000.00000000,"low_price":105551000.00000000,"trade_price":105670000.00000000,"timestamp":1793335794867,"candle_acc_trade_price":316047968.43805000,"candle_acc_trade_volume":2.99196181,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:40:00","candle_date_time_kst":"2026-10-30T13:40:00","opening_price":105598000.00000000,"high_price":105688000.00000000,"low_price":105551000.00000000,"trade_price":105598000.00000000,"timestamp":1793335493687,"candle_acc_trade_price":258148198.28990000,"candle_acc_trade_volume":2.44490906,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:35:00","candle_date_time_kst":"2026-10-30T13:35:00","opening_price":105663000.00000000,"high_price":105757000.00000000,"low_price":105551000.00000000,"trade_price":105598000.00000000,"timestamp":1793335191888,"candle_acc_trade_price":489916853.87835000,"candle_acc_trade_volume":4.63683849,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:30:00","candle_date_time_kst":"2026-10-30T13:30:00","opening_price":105728000.00000000,"high_price":105800000.00000000,"low_price":105663000.00000000,"trade_price":105712000.00000000,"timestamp":1793334898813,"candle_acc_trade_price":1682606931.21369000,"candle_acc_trade_volume":15.91003002,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:25:00","candle_date_time_kst":"2026-10-30T13:25:00","opening_price":105597000.00000000,"high_price":105728000.00000000,"low_price":105597000.00000000,"trade_price":105728000.00000000,"timestamp":1793334598754,"candle_acc_trade_price":369766572.31055000,"candle_acc_trade_volume":3.49915199,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:20:00","candle_date_time_kst":"2026-10-30T13:20:00","opening_price":105692000.00000000,"high_price":105699000.00000000,"low_price":105528000.00000000,"trade_price":105653000.00000000,"timestamp":1793334298526,"candle_acc_trade_price":767598706.01550000,"candle_acc_trade_volume":7.26868400,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:15:00","candle_date_time_kst":"2026-10-30T13:15:00","opening_price":105440000.00000000,"high_price":105731000.00000000,"low_price":105437000.00000000,"trade_price":105669000.00000000,"timestamp":1793333999199,"candle_acc_trade_price":543869369.21425000,"candle_acc_trade_volume":5.14893739,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:10:00","candle_date_time_kst":"2026-10-30T13:10:00","opening_price":105298000.00000000,"high_price":105493000.00000000,"low_price":105298000.00000000,"trade_price":105493000.00000000,"timestamp":1793333696929,"candle_acc_trade_price":1012431320.00485000,"candle_acc_trade_volume":9.61301966,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:05:00","candle_date_time_kst":"2026-10-30T13:05:00","opening_price":105390000.00000000,"high_price":105396000.00000000,"low_price":105200000.00000000,"trade_price":105298000.00000000,"timestamp":1793333399968,"candle_acc_trade_price":705221889.40492000,"candle_acc_trade_volume":6.69815111,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T04:00:00","candle_date_time_kst":"2026-10-30T13:00:00","opening_price":105693000.00000000,"high_price":105700000.00000000,"low_price":105309000.00000000,"trade_price":105396000.00000000,"timestamp":1793333098799,"candle_acc_trade_price":543211583.37158000,"candle_acc_trade_volume":5.14669178,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:55:00","candle_date_time_kst":"2026-10-30T12:55:00","opening_price":105613000.00000000,"high_price":105700000.00000000,"low_price":105610000.00000000,"trade_price":105700000.00000000,"timestamp":1793332799438,"candle_acc_trade_price":834792918.14363000,"candle_acc_trade_volume":7.90206398,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:50:00","candle_date_time_kst":"2026-10-30T12:50:00","opening_price":105640000.00000000,"high_price":105660000.00000000,"low_price":105605000.00000000,"trade_price":105613000.00000000,"timestamp":1793332499765,"candle_acc_trade_price":323311748.33927000,"candle_acc_trade_volume":3.06095470,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:45:00","candle_date_time_kst":"2026-10-30T12:45:00","opening_price":105565000.00000000,"high_price":105654000.00000000,"low_price":105538000.00000000,"trade_price":105640000.00000000,"timestamp":1793332199964,"candle_acc_trade_price":580628333.60643000,"candle_acc_trade_volume":5.49936702,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:40:00","candle_date_time_kst":"2026-10-30T12:40:00","opening_price":105562000.00000000,"high_price":105648000.00000000,"low_price":105549000.00000000,"trade_price":105574000.00000000,"timestamp":1793331898669,"candle_acc_trade_price":1239209016.61615000,"candle_acc_trade_volume":11.73837986,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:35:00","candle_date_time_kst":"2026-10-30T12:35:00","opening_price":105203000.00000000,"high_price":105561000.00000000,"low_price":105171000.00000000,"trade_price":105561000.00000000,"timestamp":1793331599515,"candle_acc_trade_price":1039548805.54624000,"candle_acc_trade_volume":9.86063555,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:30:00","candle_date_time_kst":"2026-10-30T12:30:00","opening_price":104995000.00000000,"high_price":105216000.00000000,"low_price":104995000.00000000,"trade_price":105203000.00000000,"timestamp":1793331299644,"candle_acc_trade_price":650963139.64338000,"candle_acc_trade_volume":6.19497918,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:25:00","candle_date_time_kst":"2026-10-30T12:25:00","opening_price":104867000.00000000,"high_price":105000000.00000000,"low_price":104814000.00000000,"trade_price":104995000.00000000,"timestamp":1793330999330,"candle_acc_trade_price":319195532.15878000,"candle_acc_trade_volume":3.04194133,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:20:00","candle_date_time_kst":"2026-10-30T12:20:00","opening_price":104662000.00000000,"high_price":104896000.00000000,"low_price":104654000.00000000,"trade_price":104800000.00000000,"timestamp":1793330698179,"candle_acc_trade_price":782694092.76040000,"candle_acc_trade_volume":7.47158419,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:15:00","candle_date_time_kst":"2026-10-30T12:15:00","opening_price":104620000.00000000,"high_price":104662000.00000000,"low_price":104522000.00000000,"trade_price":104609000.00000000,"timestamp":1793330398010,"candle_acc_trade_price":612105199.96651000,"candle_acc_trade_volume":5.85230366,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:10:00","candle_date_time_kst":"2026-10-30T12:10:00","opening_price":104911000.00000000,"high_price":104913000.00000000,"low_price":104620000.00000000,"trade_price":104620000.00000000,"timestamp":1793330098803,"candle_acc_trade_price":445969078.42170000,"candle_acc_trade_volume":4.25527501,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:05:00","candle_date_time_kst":"2026-10-30T12:05:00","opening_price":104877000.00000000,"high_price":104913000.00000000,"low_price":104800000.00000000,"trade_price":104910000.00000000,"timestamp":1793329798358,"candle_acc_trade_price":458720794.63686000,"candle_acc_trade_volume":4.37414328,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T03:00:00","candle_date_time_kst":"2026-10-30T12:00:00","opening_price":104789000.00000000,"high_price":104952000.00000000,"low_price":104733000.00000000,"trade_price":104881000.00000000,"timestamp":1793329499875,"candle_acc_trade_price":711442712.38787000,"candle_acc_trade_volume":6.78725225,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:55:00","candle_date_time_kst":"2026-10-30T11:55:00","opening_price":104730000.00000000,"high_price":104789000.00000000,"low_price":104684000.00000000,"trade_price":104767000.00000000,"timestamp":1793329191910,"candle_acc_trade_price":308482616.61559000,"candle_acc_trade_volume":2.94521757,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:50:00","candle_date_time_kst":"2026-10-30T11:50:00","opening_price":104842000.00000000,"high_price":104842000.00000000,"low_price":104725000.00000000,"trade_price":104730000.00000000,"timestamp":1793328898417,"candle_acc_trade_price":337929794.06858000,"candle_acc_trade_volume":3.22458100,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:45:00","candle_date_time_kst":"2026-10-30T11:45:00","opening_price":104999000.00000000,"high_price":105011000.00000000,"low_price":104827000.00000000,"trade_price":104842000.00000000,"timestamp":1793328599134,"candle_acc_trade_price":1288492592.08534000,"candle_acc_trade_volume":12.27617007,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:40:00","candle_date_time_kst":"2026-10-30T11:40:00","opening_price":104959000.00000000,"high_price":105000000.00000000,"low_price":104957000.00000000,"trade_price":104999000.00000000,"timestamp":1793328297783,"candle_acc_trade_price":752822233.55759000,"candle_acc_trade_volume":7.17178448,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:35:00","candle_date_time_kst":"2026-10-30T11:35:00","opening_price":104617000.00000000,"high_price":104992000.00000000,"low_price":104603000.00000000,"trade_price":104957000.00000000,"timestamp":1793327995347,"candle_acc_trade_price":707029578.76490000,"candle_acc_trade_volume":6.73860582,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:30:00","candle_date_time_kst":"2026-10-30T11:30:00","opening_price":104799000.00000000,"high_price":105000000.00000000,"low_price":104601000.00000000,"trade_price":104618000.00000000,"timestamp":1793327693528,"candle_acc_trade_price":1040728001.21953000,"candle_acc_trade_volume":9.92864933,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:25:00","candle_date_time_kst":"2026-10-30T11:25:00","opening_price":104645000.00000000,"high_price":104798000.00000000,"low_price":104553000.00000000,"trade_price":104796000.00000000,"timestamp":1793327399842,"candle_acc_trade_price":694662636.83792000,"candle_acc_trade_volume":6.63760870,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:20:00","candle_date_time_kst":"2026-10-30T11:20:00","opening_price":104462000.00000000,"high_price":104795000.00000000,"low_price":104442000.00000000,"trade_price":104645000.00000000,"timestamp":1793327099988,"candle_acc_trade_price":1098564138.83333000,"candle_acc_trade_volume":10.50505746,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:15:00","candle_date_time_kst":"2026-10-30T11:15:00","opening_price":104358000.00000000,"high_price":104471000.00000000,"low_price":104354000.00000000,"trade_price":104462000.00000000,"timestamp":1793326799753,"candle_acc_trade_price":584918917.51689000,"candle_acc_trade_volume":5.60106312,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:10:00","candle_date_time_kst":"2026-10-30T11:10:00","opening_price":104095000.00000000,"high_price":104358000.00000000,"low_price":104095000.00000000,"trade_price":104358000.00000000,"timestamp":1793326494324,"candle_acc_trade_price":1118346148.28377000,"candle_acc_trade_volume":10.73164882,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:05:00","candle_date_time_kst":"2026-10-30T11:05:00","opening_price":103850000.00000000,"high_price":104104000.00000000,"low_price":103711000.00000000,"trade_price":104095000.00000000,"timestamp":1793326199898,"candle_acc_trade_price":2989686217.22303000,"candle_acc_trade_volume":28.80658698,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T02:00:00","candle_date_time_kst":"2026-10-30T11:00:00","opening_price":104091000.00000000,"high_price":104095000.00000000,"low_price":103850000.00000000,"trade_price":103851000.00000000,"timestamp":1793325899379,"candle_acc_trade_price":2783939814.83025000,"candle_acc_trade_volume":26.78073294,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:55:00","candle_date_time_kst":"2026-10-30T10:55:00","opening_price":104112000.00000000,"high_price":104275000.00000000,"low_price":104000000.00000000,"trade_price":104091000.00000000,"timestamp":1793325599477,"candle_acc_trade_price":2245521772.30001000,"candle_acc_trade_volume":21.58495728,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:50:00","candle_date_time_kst":"2026-10-30T10:50:00","opening_price":104256000.00000000,"high_price":104300000.00000000,"low_price":104026000.00000000,"trade_price":104088000.00000000,"timestamp":1793325299422,"candle_acc_trade_price":891230874.60812000,"candle_acc_trade_volume":8.56272087,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:45:00","candle_date_time_kst":"2026-10-30T10:45:00","opening_price":104434000.00000000,"high_price":104461000.00000000,"low_price":104028000.00000000,"trade_price":104256000.00000000,"timestamp":1793324999788,"candle_acc_trade_price":1143388023.28701000,"candle_acc_trade_volume":10.96722877,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:40:00","candle_date_time_kst":"2026-10-30T10:40:00","opening_price":104468000.00000000,"high_price":104513000.00000000,"low_price":104400000.00000000,"trade_price":104434000.00000000,"timestamp":1793324699592,"candle_acc_trade_price":564726792.67309000,"candle_acc_trade_volume":5.40653577,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:35:00","candle_date_time_kst":"2026-10-30T10:35:00","opening_price":104410000.00000000,"high_price":104500000.00000000,"low_price":104401000.00000000,"trade_price":104468000.00000000,"timestamp":1793324398455,"candle_acc_trade_price":762100305.30778000,"candle_acc_trade_volume":7.29484649,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:30:00","candle_date_time_kst":"2026-10-30T10:30:00","opening_price":104276000.00000000,"high_price":104450000.00000000,"low_price":104054000.00000000,"trade_price":104410000.00000000,"timestamp":1793324098520,"candle_acc_trade_price":2526953745.60867000,"candle_acc_trade_volume":24.24970320,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:25:00","candle_date_time_kst":"2026-10-30T10:25:00","opening_price":104321000.00000000,"high_price":104370000.00000000,"low_price":104270000.00000000,"trade_price":104276000.00000000,"timestamp":1793323800032,"candle_acc_trade_price":1380708263.62416000,"candle_acc_trade_volume":13.23843012,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:20:00","candle_date_time_kst":"2026-10-30T10:20:00","opening_price":104380000.00000000,"high_price":104485000.00000000,"low_price":104300000.00000000,"trade_price":104327000.00000000,"timestamp":1793323499334,"candle_acc_trade_price":1010759828.29544000,"candle_acc_trade_volume":9.68386470,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:15:00","candle_date_time_kst":"2026-10-30T10:15:00","opening_price":104809000.00000000,"high_price":104809000.00000000,"low_price":104379000.00000000,"trade_price":104380000.00000000,"timestamp":1793323199682,"candle_acc_trade_price":775090013.05306000,"candle_acc_trade_volume":7.41321997,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:10:00","candle_date_time_kst":"2026-10-30T10:10:00","opening_price":104567000.00000000,"high_price":104818000.00000000,"low_price":104500000.00000000,"trade_price":104788000.00000000,"timestamp":1793322899572,"candle_acc_trade_price":669044927.29713000,"candle_acc_trade_volume":6.39494672,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:05:00","candle_date_time_kst":"2026-10-30T10:05:00","opening_price":104435000.00000000,"high_price":104689000.00000000,"low_price":104403000.00000000,"trade_price":104563000.00000000,"timestamp":1793322599842,"candle_acc_trade_price":574253776.60457000,"candle_acc_trade_volume":5.49514986,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T01:00:00","candle_date_time_kst":"2026-10-30T10:00:00","opening_price":104756000.00000000,"high_price":104756000.00000000,"low_price":104400000.00000000,"trade_price":104435000.00000000,"timestamp":1793322299330,"candle_acc_trade_price":864289520.53480000,"candle_acc_trade_volume":8.26627884,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:55:00","candle_date_time_kst":"2026-10-30T09:55:00","opening_price":104682000.00000000,"high_price":104884000.00000000,"low_price":104601000.00000000,"trade_price":104756000.00000000,"timestamp":1793321999838,"candle_acc_trade_price":502287058.55143000,"candle_acc_trade_volume":4.79735840,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:50:00","candle_date_time_kst":"2026-10-30T09:50:00","opening_price":104500000.00000000,"high_price":104930000.00000000,"low_price":104497000.00000000,"trade_price":104675000.00000000,"timestamp":1793321698817,"candle_acc_trade_price":1182174607.32481000,"candle_acc_trade_volume":11.29501148,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:45:00","candle_date_time_kst":"2026-10-30T09:45:00","opening_price":104749000.00000000,"high_price":104749000.00000000,"low_price":104350000.00000000,"trade_price":104500000.00000000,"timestamp":1793321400022,"candle_acc_trade_price":1681292398.60347000,"candle_acc_trade_volume":16.08324848,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:40:00","candle_date_time_kst":"2026-10-30T09:40:00","opening_price":105000000.00000000,"high_price":105047000.00000000,"low_price":104331000.00000000,"trade_price":104640000.00000000,"timestamp":1793321098431,"candle_acc_trade_price":2529402553.32869000,"candle_acc_trade_volume":24.17097261,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:35:00","candle_date_time_kst":"2026-10-30T09:35:00","opening_price":104665000.00000000,"high_price":105080000.00000000,"low_price":104500000.00000000,"trade_price":105047000.00000000,"timestamp":1793320800008,"candle_acc_trade_price":1855674715.74911000,"candle_acc_trade_volume":17.69415336,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:30:00","candle_date_time_kst":"2026-10-30T09:30:00","opening_price":104425000.00000000,"high_price":104675000.00000000,"low_price":104200000.00000000,"trade_price":104675000.00000000,"timestamp":1793320498721,"candle_acc_trade_price":3608364361.64597000,"candle_acc_trade_volume":34.58648983,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:25:00","candle_date_time_kst":"2026-10-30T09:25:00","opening_price":104614000.00000000,"high_price":104700000.00000000,"low_price":104306000.00000000,"trade_price":104426000.00000000,"timestamp":1793320199914,"candle_acc_trade_price":2596115359.13781000,"candle_acc_trade_volume":24.85244107,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:20:00","candle_date_time_kst":"2026-10-30T09:20:00","opening_price":104794000.00000000,"high_price":104864000.00000000,"low_price":104300000.00000000,"trade_price":104638000.00000000,"timestamp":1793319899011,"candle_acc_trade_price":8424136898.36131000,"candle_acc_trade_volume":80.53452366,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:15:00","candle_date_time_kst":"2026-10-30T09:15:00","opening_price":105230000.00000000,"high_price":105373000.00000000,"low_price":104788000.00000000,"trade_price":104794000.00000000,"timestamp":1793319599910,"candle_acc_trade_price":9274542303.68727000,"candle_acc_trade_volume":88.36866646,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:10:00","candle_date_time_kst":"2026-10-30T09:10:00","opening_price":105311000.00000000,"high_price":105390000.00000000,"low_price":105063000.00000000,"trade_price":105200000.00000000,"timestamp":1793319298862,"candle_acc_trade_price":2324192839.68049000,"candle_acc_trade_volume":22.09819989,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:05:00","candle_date_time_kst":"2026-10-30T09:05:00","opening_price":105469000.00000000,"high_price":105768000.00000000,"low_price":105311000.00000000,"trade_price":105311000.00000000,"timestamp":1793318999939,"candle_acc_trade_price":1494824180.63994000,"candle_acc_trade_volume":14.15900058,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-30T00:00:00","candle_date_time_kst":"2026-10-30T09:00:00","opening_price":105354000.00000000,"high_price":105700000.00000000,"low_price":105131000.00000000,"trade_price":105411000.00000000,"timestamp":1793318698828,"candle_acc_trade_price":3363901466.46909000,"candle_acc_trade_volume":31.93584577,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:55:00","candle_date_time_kst":"2026-10-30T08:55:00","opening_price":105554000.00000000,"high_price":105668000.00000000,"low_price":105300000.00000000,"trade_price":105354000.00000000,"timestamp":1793318397135,"candle_acc_trade_price":1940633424.80856000,"candle_acc_trade_volume":18.40910483,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:50:00","candle_date_time_kst":"2026-10-30T08:50:00","opening_price":105837000.00000000,"high_price":105878000.00000000,"low_price":105486000.00000000,"trade_price":105543000.00000000,"timestamp":1793318099089,"candle_acc_trade_price":2259088701.65102000,"candle_acc_trade_volume":21.39643401,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:45:00","candle_date_time_kst":"2026-10-30T08:45:00","opening_price":106068000.00000000,"high_price":106069000.00000000,"low_price":105500000.00000000,"trade_price":105838000.00000000,"timestamp":1793317799589,"candle_acc_trade_price":7233049219.31060000,"candle_acc_trade_volume":68.37324487,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:40:00","candle_date_time_kst":"2026-10-30T08:40:00","opening_price":106278000.00000000,"high_price":106315000.00000000,"low_price":106067000.00000000,"trade_price":106067000.00000000,"timestamp":1793317499877,"candle_acc_trade_price":2087822115.43037000,"candle_acc_trade_volume":19.66308817,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:35:00","candle_date_time_kst":"2026-10-30T08:35:00","opening_price":106648000.00000000,"high_price":106648000.00000000,"low_price":106276000.00000000,"trade_price":106278000.00000000,"timestamp":1793317199977,"candle_acc_trade_price":780437750.90081000,"candle_acc_trade_volume":7.33499038,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:30:00","candle_date_time_kst":"2026-10-30T08:30:00","opening_price":106555000.00000000,"high_price":106693000.00000000,"low_price":106508000.00000000,"trade_price":106647000.00000000,"timestamp":1793316899420,"candle_acc_trade_price":516757275.22936000,"candle_acc_trade_volume":4.84922698,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:25:00","candle_date_time_kst":"2026-10-30T08:25:00","opening_price":106561000.00000000,"high_price":106622000.00000000,"low_price":106545000.00000000,"trade_price":106588000.00000000,"timestamp":1793316599728,"candle_acc_trade_price":465579906.64250000,"candle_acc_trade_volume":4.36911104,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:20:00","candle_date_time_kst":"2026-10-30T08:20:00","opening_price":106721000.00000000,"high_price":106721000.00000000,"low_price":106501000.00000000,"trade_price":106555000.00000000,"timestamp":1793316299915,"candle_acc_trade_price":950217036.99144000,"candle_acc_trade_volume":8.91544967,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:15:00","candle_date_time_kst":"2026-10-30T08:15:00","opening_price":106592000.00000000,"high_price":106756000.00000000,"low_price":106575000.00000000,"trade_price":106700000.00000000,"timestamp":1793315999152,"candle_acc_trade_price":1362188430.45357000,"candle_acc_trade_volume":12.77350676,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:10:00","candle_date_time_kst":"2026-10-30T08:10:00","opening_price":106610000.00000000,"high_price":106688000.00000000,"low_price":106541000.00000000,"trade_price":106643000.00000000,"timestamp":1793315699721,"candle_acc_trade_price":496801173.05133000,"candle_acc_trade_volume":4.65925989,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:05:00","candle_date_time_kst":"2026-10-30T08:05:00","opening_price":106660000.00000000,"high_price":106660000.00000000,"low_price":106500000.00000000,"trade_price":106541000.00000000,"timestamp":1793315391638,"candle_acc_trade_price":1015312562.94895000,"candle_acc_trade_volume":9.52783367,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T23:00:00","candle_date_time_kst":"2026-10-30T08:00:00","opening_price":106917000.00000000,"high_price":106969000.00000000,"low_price":106659000.00000000,"trade_price":106660000.00000000,"timestamp":1793315099481,"candle_acc_trade_price":1112574974.87450000,"candle_acc_trade_volume":10.42585013,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:55:00","candle_date_time_kst":"2026-10-30T07:55:00","opening_price":106834000.00000000,"high_price":106993000.00000000,"low_price":106791000.00000000,"trade_price":106917000.00000000,"timestamp":1793314799559,"candle_acc_trade_price":516694239.49625000,"candle_acc_trade_volume":4.83461957,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:50:00","candle_date_time_kst":"2026-10-30T07:50:00","opening_price":106817000.00000000,"high_price":106925000.00000000,"low_price":106734000.00000000,"trade_price":106834000.00000000,"timestamp":1793314497004,"candle_acc_trade_price":689505187.00135000,"candle_acc_trade_volume":6.45727097,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:45:00","candle_date_time_kst":"2026-10-30T07:45:00","opening_price":106900000.00000000,"high_price":106949000.00000000,"low_price":106701000.00000000,"trade_price":106938000.00000000,"timestamp":1793314184291,"candle_acc_trade_price":393156822.00657000,"candle_acc_trade_volume":3.68223590,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:40:00","candle_date_time_kst":"2026-10-30T07:40:00","opening_price":106936000.00000000,"high_price":107007000.00000000,"low_price":106900000.00000000,"trade_price":106900000.00000000,"timestamp":1793313899641,"candle_acc_trade_price":375697670.64892000,"candle_acc_trade_volume":3.51247534,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:35:00","candle_date_time_kst":"2026-10-30T07:35:00","opening_price":106793000.00000000,"high_price":107054000.00000000,"low_price":106700000.00000000,"trade_price":106936000.00000000,"timestamp":1793313599310,"candle_acc_trade_price":426916844.73083000,"candle_acc_trade_volume":3.99532193,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:30:00","candle_date_time_kst":"2026-10-30T07:30:00","opening_price":106799000.00000000,"high_price":106882000.00000000,"low_price":106680000.00000000,"trade_price":106793000.00000000,"timestamp":1793313296113,"candle_acc_trade_price":593410131.46939000,"candle_acc_trade_volume":5.55711304,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:25:00","candle_date_time_kst":"2026-10-30T07:25:00","opening_price":107000000.00000000,"high_price":107088000.00000000,"low_price":106737000.00000000,"trade_price":106737000.00000000,"timestamp":1793312999216,"candle_acc_trade_price":498862636.98660000,"candle_acc_trade_volume":4.66368381,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:20:00","candle_date_time_kst":"2026-10-30T07:20:00","opening_price":106669000.00000000,"high_price":107060000.00000000,"low_price":106615000.00000000,"trade_price":107052000.00000000,"timestamp":1793312698501,"candle_acc_trade_price":1000762248.52809000,"candle_acc_trade_volume":9.36682905,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:15:00","candle_date_time_kst":"2026-10-30T07:15:00","opening_price":106447000.00000000,"high_price":106800000.00000000,"low_price":106277000.00000000,"trade_price":106655000.00000000,"timestamp":1793312399966,"candle_acc_trade_price":761329040.28840000,"candle_acc_trade_volume":7.14893201,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:10:00","candle_date_time_kst":"2026-10-30T07:10:00","opening_price":106261000.00000000,"high_price":106679000.00000000,"low_price":106229000.00000000,"trade_price":106447000.00000000,"timestamp":1793312099110,"candle_acc_trade_price":1022645121.67418000,"candle_acc_trade_volume":9.60198234,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:05:00","candle_date_time_kst":"2026-10-30T07:05:00","opening_price":106495000.00000000,"high_price":106567000.00000000,"low_price":106234000.00000000,"trade_price":106335000.00000000,"timestamp":1793311796920,"candle_acc_trade_price":1261014287.50232000,"candle_acc_trade_volume":11.85869422,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T22:00:00","candle_date_time_kst":"2026-10-30T07:00:00","opening_price":106700000.00000000,"high_price":106704000.00000000,"low_price":106443000.00000000,"trade_price":106449000.00000000,"timestamp":1793311499326,"candle_acc_trade_price":841969656.76423000,"candle_acc_trade_volume":7.90027139,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:55:00","candle_date_time_kst":"2026-10-30T06:55:00","opening_price":106773000.00000000,"high_price":106927000.00000000,"low_price":106646000.00000000,"trade_price":106704000.00000000,"timestamp":1793311199316,"candle_acc_trade_price":427893269.84878000,"candle_acc_trade_volume":4.00882658,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:50:00","candle_date_time_kst":"2026-10-30T06:50:00","opening_price":107011000.00000000,"high_price":107093000.00000000,"low_price":106650000.00000000,"trade_price":106796000.00000000,"timestamp":1793310896720,"candle_acc_trade_price":551893292.73094000,"candle_acc_trade_volume":5.16536880,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:45:00","candle_date_time_kst":"2026-10-30T06:45:00","opening_price":106950000.00000000,"high_price":107042000.00000000,"low_price":106668000.00000000,"trade_price":107041000.00000000,"timestamp":1793310598584,"candle_acc_trade_price":912199109.77609000,"candle_acc_trade_volume":8.54409079,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:40:00","candle_date_time_kst":"2026-10-30T06:40:00","opening_price":107471000.00000000,"high_price":107471000.00000000,"low_price":106950000.00000000,"trade_price":106950000.00000000,"timestamp":1793310298852,"candle_acc_trade_price":574780185.58447000,"candle_acc_trade_volume":5.36037441,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:35:00","candle_date_time_kst":"2026-10-30T06:35:00","opening_price":107393000.00000000,"high_price":107649000.00000000,"low_price":107393000.00000000,"trade_price":107473000.00000000,"timestamp":1793309999562,"candle_acc_trade_price":569737214.64749000,"candle_acc_trade_volume":5.30000062,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:30:00","candle_date_time_kst":"2026-10-30T06:30:00","opening_price":107212000.00000000,"high_price":107400000.00000000,"low_price":107153000.00000000,"trade_price":107394000.00000000,"timestamp":1793309698122,"candle_acc_trade_price":371082014.43077000,"candle_acc_trade_volume":3.45876061,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:25:00","candle_date_time_kst":"2026-10-30T06:25:00","opening_price":107386000.00000000,"high_price":107419000.00000000,"low_price":107048000.00000000,"trade_price":107213000.00000000,"timestamp":1793309394054,"candle_acc_trade_price":298682467.44390000,"candle_acc_trade_volume":2.78720727,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:20:00","candle_date_time_kst":"2026-10-30T06:20:00","opening_price":107565000.00000000,"high_price":107618000.00000000,"low_price":107207000.00000000,"trade_price":107439000.00000000,"timestamp":1793309098650,"candle_acc_trade_price":393183755.97949000,"candle_acc_trade_volume":3.66357037,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:15:00","candle_date_time_kst":"2026-10-30T06:15:00","opening_price":107160000.00000000,"high_price":107850000.00000000,"low_price":107100000.00000000,"trade_price":107590000.00000000,"timestamp":1793308793491,"candle_acc_trade_price":680437238.72363000,"candle_acc_trade_volume":6.33116923,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:10:00","candle_date_time_kst":"2026-10-30T06:10:00","opening_price":107130000.00000000,"high_price":107160000.00000000,"low_price":106988000.00000000,"trade_price":107142000.00000000,"timestamp":1793308500043,"candle_acc_trade_price":268364211.06403000,"candle_acc_trade_volume":2.50611491,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:05:00","candle_date_time_kst":"2026-10-30T06:05:00","opening_price":106860000.00000000,"high_price":107156000.00000000,"low_price":106690000.00000000,"trade_price":107130000.00000000,"timestamp":1793308199509,"candle_acc_trade_price":715941043.37135000,"candle_acc_trade_volume":6.69266007,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T21:00:00","candle_date_time_kst":"2026-10-30T06:00:00","opening_price":106780000.00000000,"high_price":106999000.00000000,"low_price":106500000.00000000,"trade_price":106869000.00000000,"timestamp":1793307899062,"candle_acc_trade_price":537791130.77263000,"candle_acc_trade_volume":5.03827212,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:55:00","candle_date_time_kst":"2026-10-30T05:55:00","opening_price":107000000.00000000,"high_price":107070000.00000000,"low_price":106701000.00000000,"trade_price":106701000.00000000,"timestamp":1793307599809,"candle_acc_trade_price":832724342.13254000,"candle_acc_trade_volume":7.79359327,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:50:00","candle_date_time_kst":"2026-10-30T05:50:00","opening_price":107002000.00000000,"high_price":107432000.00000000,"low_price":106790000.00000000,"trade_price":107066000.00000000,"timestamp":1793307299867,"candle_acc_trade_price":978993695.24024000,"candle_acc_trade_volume":9.13775638,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:45:00","candle_date_time_kst":"2026-10-30T05:45:00","opening_price":106703000.00000000,"high_price":107153000.00000000,"low_price":106220000.00000000,"trade_price":107002000.00000000,"timestamp":1793306999906,"candle_acc_trade_price":4061214091.94996000,"candle_acc_trade_volume":38.10691469,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:40:00","candle_date_time_kst":"2026-10-30T05:40:00","opening_price":107501000.00000000,"high_price":107638000.00000000,"low_price":106600000.00000000,"trade_price":106703000.00000000,"timestamp":1793306699952,"candle_acc_trade_price":3940834346.07412000,"candle_acc_trade_volume":36.83146057,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:35:00","candle_date_time_kst":"2026-10-30T05:35:00","opening_price":107650000.00000000,"high_price":107736000.00000000,"low_price":107425000.00000000,"trade_price":107490000.00000000,"timestamp":1793306398678,"candle_acc_trade_price":308589615.99480000,"candle_acc_trade_volume":2.86997276,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:30:00","candle_date_time_kst":"2026-10-30T05:30:00","opening_price":108017000.00000000,"high_price":108125000.00000000,"low_price":107520000.00000000,"trade_price":107550000.00000000,"timestamp":1793306095168,"candle_acc_trade_price":479554184.04052000,"candle_acc_trade_volume":4.45113215,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:25:00","candle_date_time_kst":"2026-10-30T05:25:00","opening_price":107960000.00000000,"high_price":108110000.00000000,"low_price":107960000.00000000,"trade_price":108109000.00000000,"timestamp":1793305792766,"candle_acc_trade_price":53025043.23277000,"candle_acc_trade_volume":0.49093239,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:20:00","candle_date_time_kst":"2026-10-30T05:20:00","opening_price":108090000.00000000,"high_price":108110000.00000000,"low_price":107959000.00000000,"trade_price":108000000.00000000,"timestamp":1793305497697,"candle_acc_trade_price":103908236.57854000,"candle_acc_trade_volume":0.96147855,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:15:00","candle_date_time_kst":"2026-10-30T05:15:00","opening_price":108051000.00000000,"high_price":108110000.00000000,"low_price":107971000.00000000,"trade_price":108090000.00000000,"timestamp":1793305196317,"candle_acc_trade_price":38013068.73170000,"candle_acc_trade_volume":0.35197928,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:10:00","candle_date_time_kst":"2026-10-30T05:10:00","opening_price":107973000.00000000,"high_price":108113000.00000000,"low_price":107775000.00000000,"trade_price":108110000.00000000,"timestamp":1793304895855,"candle_acc_trade_price":169277319.89333000,"candle_acc_trade_volume":1.56765556,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:05:00","candle_date_time_kst":"2026-10-30T05:05:00","opening_price":108060000.00000000,"high_price":108129000.00000000,"low_price":107687000.00000000,"trade_price":107997000.00000000,"timestamp":1793304597067,"candle_acc_trade_price":506235342.68494000,"candle_acc_trade_volume":4.69345704,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T20:00:00","candle_date_time_kst":"2026-10-30T05:00:00","opening_price":108497000.00000000,"high_price":108497000.00000000,"low_price":108060000.00000000,"trade_price":108071000.00000000,"timestamp":1793304299902,"candle_acc_trade_price":245394489.07959000,"candle_acc_trade_volume":2.26693371,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:55:00","candle_date_time_kst":"2026-10-30T04:55:00","opening_price":108502000.00000000,"high_price":108502000.00000000,"low_price":108453000.00000000,"trade_price":108502000.00000000,"timestamp":1793303997150,"candle_acc_trade_price":30054835.87714000,"candle_acc_trade_volume":0.27710251,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:50:00","candle_date_time_kst":"2026-10-30T04:50:00","opening_price":108477000.00000000,"high_price":108586000.00000000,"low_price":108462000.00000000,"trade_price":108502000.00000000,"timestamp":1793303693835,"candle_acc_trade_price":223597303.56026000,"candle_acc_trade_volume":2.06051483,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:45:00","candle_date_time_kst":"2026-10-30T04:45:00","opening_price":108520000.00000000,"high_price":108520000.00000000,"low_price":108453000.00000000,"trade_price":108477000.00000000,"timestamp":1793303385017,"candle_acc_trade_price":36420473.94002000,"candle_acc_trade_volume":0.33574536,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:40:00","candle_date_time_kst":"2026-10-30T04:40:00","opening_price":108464000.00000000,"high_price":108525000.00000000,"low_price":108463000.00000000,"trade_price":108525000.00000000,"timestamp":1793303046876,"candle_acc_trade_price":48278357.32884000,"candle_acc_trade_volume":0.44489854,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:35:00","candle_date_time_kst":"2026-10-30T04:35:00","opening_price":108518000.00000000,"high_price":108559000.00000000,"low_price":108464000.00000000,"trade_price":108464000.00000000,"timestamp":1793302789214,"candle_acc_trade_price":9405147.82180000,"candle_acc_trade_volume":0.08667322,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:30:00","candle_date_time_kst":"2026-10-30T04:30:00","opening_price":108453000.00000000,"high_price":108600000.00000000,"low_price":108453000.00000000,"trade_price":108559000.00000000,"timestamp":1793302487311,"candle_acc_trade_price":214010514.89289000,"candle_acc_trade_volume":1.97272147,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:25:00","candle_date_time_kst":"2026-10-30T04:25:00","opening_price":108468000.00000000,"high_price":108468000.00000000,"low_price":108412000.00000000,"trade_price":108453000.00000000,"timestamp":1793302175763,"candle_acc_trade_price":10199192.69382000,"candle_acc_trade_volume":0.09404068,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:20:00","candle_date_time_kst":"2026-10-30T04:20:00","opening_price":108386000.00000000,"high_price":108468000.00000000,"low_price":108381000.00000000,"trade_price":108468000.00000000,"timestamp":1793301893994,"candle_acc_trade_price":5222949.65923000,"candle_acc_trade_volume":0.04817249,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:15:00","candle_date_time_kst":"2026-10-30T04:15:00","opening_price":108436000.00000000,"high_price":108459000.00000000,"low_price":108339000.00000000,"trade_price":108386000.00000000,"timestamp":1793301566661,"candle_acc_trade_price":29324564.52316000,"candle_acc_trade_volume":0.27040668,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:10:00","candle_date_time_kst":"2026-10-30T04:10:00","opening_price":108452000.00000000,"high_price":108476000.00000000,"low_price":108332000.00000000,"trade_price":108332000.00000000,"timestamp":1793301267903,"candle_acc_trade_price":43371639.50212000,"candle_acc_trade_volume":0.40002429,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:05:00","candle_date_time_kst":"2026-10-30T04:05:00","opening_price":108401000.00000000,"high_price":108486000.00000000,"low_price":108400000.00000000,"trade_price":108481000.00000000,"timestamp":1793300943609,"candle_acc_trade_price":7172058.86342000,"candle_acc_trade_volume":0.06612167,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T19:00:00","candle_date_time_kst":"2026-10-30T04:00:00","opening_price":108484000.00000000,"high_price":108486000.00000000,"low_price":108400000.00000000,"trade_price":108465000.00000000,"timestamp":1793300698786,"candle_acc_trade_price":75374914.76399000,"candle_acc_trade_volume":0.69512335,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:55:00","candle_date_time_kst":"2026-10-30T03:55:00","opening_price":108451000.00000000,"high_price":108517000.00000000,"low_price":108451000.00000000,"trade_price":108484000.00000000,"timestamp":1793300380158,"candle_acc_trade_price":8255710.95462000,"candle_acc_trade_volume":0.07610398,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:50:00","candle_date_time_kst":"2026-10-30T03:50:00","opening_price":108219000.00000000,"high_price":108435000.00000000,"low_price":108181000.00000000,"trade_price":108435000.00000000,"timestamp":1793300094962,"candle_acc_trade_price":97344113.24971000,"candle_acc_trade_volume":0.89962253,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:45:00","candle_date_time_kst":"2026-10-30T03:45:00","opening_price":108160000.00000000,"high_price":108234000.00000000,"low_price":108123000.00000000,"trade_price":108219000.00000000,"timestamp":1793299771424,"candle_acc_trade_price":61813106.98290000,"candle_acc_trade_volume":0.57145998,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:40:00","candle_date_time_kst":"2026-10-30T03:40:00","opening_price":108157000.00000000,"high_price":108177000.00000000,"low_price":108106000.00000000,"trade_price":108160000.00000000,"timestamp":1793299496858,"candle_acc_trade_price":41544774.12943000,"candle_acc_trade_volume":0.38416534,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:35:00","candle_date_time_kst":"2026-10-30T03:35:00","opening_price":108084000.00000000,"high_price":108285000.00000000,"low_price":108083000.00000000,"trade_price":108180000.00000000,"timestamp":1793299196494,"candle_acc_trade_price":18281422.32650000,"candle_acc_trade_volume":0.16898350,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:30:00","candle_date_time_kst":"2026-10-30T03:30:00","opening_price":108255000.00000000,"high_price":108285000.00000000,"low_price":108071000.00000000,"trade_price":108079000.00000000,"timestamp":1793298845155,"candle_acc_trade_price":236614931.45739000,"candle_acc_trade_volume":2.18834866,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:25:00","candle_date_time_kst":"2026-10-30T03:25:00","opening_price":108325000.00000000,"high_price":108349000.00000000,"low_price":108254000.00000000,"trade_price":108254000.00000000,"timestamp":1793298596730,"candle_acc_trade_price":110434195.31089000,"candle_acc_trade_volume":1.01975372,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:20:00","candle_date_time_kst":"2026-10-30T03:20:00","opening_price":108310000.00000000,"high_price":108456000.00000000,"low_price":108300000.00000000,"trade_price":108325000.00000000,"timestamp":1793298292720,"candle_acc_trade_price":17227145.13356000,"candle_acc_trade_volume":0.15897260,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:15:00","candle_date_time_kst":"2026-10-30T03:15:00","opening_price":108343000.00000000,"high_price":108400000.00000000,"low_price":108300000.00000000,"trade_price":108367000.00000000,"timestamp":1793297940678,"candle_acc_trade_price":8252400.22637000,"candle_acc_trade_volume":0.07617566,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:10:00","candle_date_time_kst":"2026-10-30T03:10:00","opening_price":108360000.00000000,"high_price":108362000.00000000,"low_price":108215000.00000000,"trade_price":108253000.00000000,"timestamp":1793297690058,"candle_acc_trade_price":40785099.33668000,"candle_acc_trade_volume":0.37683242,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:05:00","candle_date_time_kst":"2026-10-30T03:05:00","opening_price":108380000.00000000,"high_price":108398000.00000000,"low_price":108246000.00000000,"trade_price":108364000.00000000,"timestamp":1793297358667,"candle_acc_trade_price":71206185.03272000,"candle_acc_trade_volume":0.65711504,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T18:00:00","candle_date_time_kst":"2026-10-30T03:00:00","opening_price":108435000.00000000,"high_price":108485000.00000000,"low_price":108262000.00000000,"trade_price":108262000.00000000,"timestamp":1793297098360,"candle_acc_trade_price":325728714.89812000,"candle_acc_trade_volume":3.00489408,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:55:00","candle_date_time_kst":"2026-10-30T02:55:00","opening_price":108196000.00000000,"high_price":108434000.00000000,"low_price":108196000.00000000,"trade_price":108434000.00000000,"timestamp":1793296799237,"candle_acc_trade_price":693309986.50757000,"candle_acc_trade_volume":6.40266589,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:50:00","candle_date_time_kst":"2026-10-30T02:50:00","opening_price":108250000.00000000,"high_price":108256000.00000000,"low_price":108070000.00000000,"trade_price":108195000.00000000,"timestamp":1793296497446,"candle_acc_trade_price":91753567.38461000,"candle_acc_trade_volume":0.84849917,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:45:00","candle_date_time_kst":"2026-10-30T02:45:00","opening_price":108291000.00000000,"high_price":108395000.00000000,"low_price":108070000.00000000,"trade_price":108248000.00000000,"timestamp":1793296189096,"candle_acc_trade_price":154411831.41128000,"candle_acc_trade_volume":1.42694461,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:40:00","candle_date_time_kst":"2026-10-30T02:40:00","opening_price":108495000.00000000,"high_price":108526000.00000000,"low_price":108290000.00000000,"trade_price":108291000.00000000,"timestamp":1793295896044,"candle_acc_trade_price":70389346.49744000,"candle_acc_trade_volume":0.64972854,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:35:00","candle_date_time_kst":"2026-10-30T02:35:00","opening_price":108631000.00000000,"high_price":108631000.00000000,"low_price":108495000.00000000,"trade_price":108495000.00000000,"timestamp":1793295571781,"candle_acc_trade_price":14606885.80126000,"candle_acc_trade_volume":0.13454979,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:30:00","candle_date_time_kst":"2026-10-30T02:30:00","opening_price":108583000.00000000,"high_price":108645000.00000000,"low_price":108503000.00000000,"trade_price":108631000.00000000,"timestamp":1793295292848,"candle_acc_trade_price":23066651.70249000,"candle_acc_trade_volume":0.21241057,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:25:00","candle_date_time_kst":"2026-10-30T02:25:00","opening_price":108535000.00000000,"high_price":108649000.00000000,"low_price":108535000.00000000,"trade_price":108578000.00000000,"timestamp":1793294988725,"candle_acc_trade_price":10741637.49871000,"candle_acc_trade_volume":0.09892663,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:20:00","candle_date_time_kst":"2026-10-30T02:20:00","opening_price":108494000.00000000,"high_price":108645000.00000000,"low_price":108488000.00000000,"trade_price":108570000.00000000,"timestamp":1793294640899,"candle_acc_trade_price":56116604.96009000,"candle_acc_trade_volume":0.51674089,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:15:00","candle_date_time_kst":"2026-10-30T02:15:00","opening_price":108413000.00000000,"high_price":108537000.00000000,"low_price":108350000.00000000,"trade_price":108536000.00000000,"timestamp":1793294388731,"candle_acc_trade_price":207879263.63238000,"candle_acc_trade_volume":1.91757840,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:10:00","candle_date_time_kst":"2026-10-30T02:10:00","opening_price":108495000.00000000,"high_price":108625000.00000000,"low_price":108398000.00000000,"trade_price":108413000.00000000,"timestamp":1793294098966,"candle_acc_trade_price":228725356.77698000,"candle_acc_trade_volume":2.10803291,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:05:00","candle_date_time_kst":"2026-10-30T02:05:00","opening_price":108662000.00000000,"high_price":108662000.00000000,"low_price":108437000.00000000,"trade_price":108496000.00000000,"timestamp":1793293789612,"candle_acc_trade_price":167846224.60037000,"candle_acc_trade_volume":1.54598931,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T17:00:00","candle_date_time_kst":"2026-10-30T02:00:00","opening_price":108734000.00000000,"high_price":108734000.00000000,"low_price":108659000.00000000,"trade_price":108659000.00000000,"timestamp":1793293482282,"candle_acc_trade_price":72763052.55406000,"candle_acc_trade_volume":0.66928622,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:55:00","candle_date_time_kst":"2026-10-30T01:55:00","opening_price":108782000.00000000,"high_price":108782000.00000000,"low_price":108652000.00000000,"trade_price":108734000.00000000,"timestamp":1793293195718,"candle_acc_trade_price":135205206.17423000,"candle_acc_trade_volume":1.24416039,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:50:00","candle_date_time_kst":"2026-10-30T01:50:00","opening_price":108747000.00000000,"high_price":108832000.00000000,"low_price":108650000.00000000,"trade_price":108782000.00000000,"timestamp":1793292894640,"candle_acc_trade_price":166087956.36413000,"candle_acc_trade_volume":1.52752821,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:45:00","candle_date_time_kst":"2026-10-30T01:45:00","opening_price":108983000.00000000,"high_price":109043000.00000000,"low_price":108700000.00000000,"trade_price":108835000.00000000,"timestamp":1793292594854,"candle_acc_trade_price":51647320.25812000,"candle_acc_trade_volume":0.47473346,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:40:00","candle_date_time_kst":"2026-10-30T01:40:00","opening_price":109015000.00000000,"high_price":109055000.00000000,"low_price":108893000.00000000,"trade_price":109015000.00000000,"timestamp":1793292293089,"candle_acc_trade_price":34748538.33437000,"candle_acc_trade_volume":0.31882579,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:35:00","candle_date_time_kst":"2026-10-30T01:35:00","opening_price":108716000.00000000,"high_price":109010000.00000000,"low_price":108680000.00000000,"trade_price":109010000.00000000,"timestamp":1793291992994,"candle_acc_trade_price":81807941.77660000,"candle_acc_trade_volume":0.75131233,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:30:00","candle_date_time_kst":"2026-10-30T01:30:00","opening_price":108976000.00000000,"high_price":109000000.00000000,"low_price":108684000.00000000,"trade_price":108768000.00000000,"timestamp":1793291688730,"candle_acc_trade_price":118168913.26079000,"candle_acc_trade_volume":1.08567958,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:25:00","candle_date_time_kst":"2026-10-30T01:25:00","opening_price":108985000.00000000,"high_price":109055000.00000000,"low_price":108873000.00000000,"trade_price":108986000.00000000,"timestamp":1793291392073,"candle_acc_trade_price":197534543.71124000,"candle_acc_trade_volume":1.81242382,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:20:00","candle_date_time_kst":"2026-10-30T01:20:00","opening_price":108993000.00000000,"high_price":109060000.00000000,"low_price":108832000.00000000,"trade_price":108903000.00000000,"timestamp":1793291098288,"candle_acc_trade_price":113701933.26266000,"candle_acc_trade_volume":1.04403685,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:15:00","candle_date_time_kst":"2026-10-30T01:15:00","opening_price":109226000.00000000,"high_price":109302000.00000000,"low_price":108994000.00000000,"trade_price":108994000.00000000,"timestamp":1793290800059,"candle_acc_trade_price":352727241.96264000,"candle_acc_trade_volume":3.23274113,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:10:00","candle_date_time_kst":"2026-10-30T01:10:00","opening_price":109482000.00000000,"high_price":109506000.00000000,"low_price":109200000.00000000,"trade_price":109203000.00000000,"timestamp":1793290495283,"candle_acc_trade_price":197771471.22689000,"candle_acc_trade_volume":1.80954619,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:05:00","candle_date_time_kst":"2026-10-30T01:05:00","opening_price":109435000.00000000,"high_price":109569000.00000000,"low_price":109373000.00000000,"trade_price":109507000.00000000,"timestamp":1793290186275,"candle_acc_trade_price":242389363.90206000,"candle_acc_trade_volume":2.21388478,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T16:00:00","candle_date_time_kst":"2026-10-30T01:00:00","opening_price":109334000.00000000,"high_price":109436000.00000000,"low_price":109239000.00000000,"trade_price":109435000.00000000,"timestamp":1793289895033,"candle_acc_trade_price":527781005.89211000,"candle_acc_trade_volume":4.82585793,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:55:00","candle_date_time_kst":"2026-10-30T00:55:00","opening_price":109316000.00000000,"high_price":109400000.00000000,"low_price":109271000.00000000,"trade_price":109334000.00000000,"timestamp":1793289600003,"candle_acc_trade_price":767104174.06743000,"candle_acc_trade_volume":7.01496083,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:50:00","candle_date_time_kst":"2026-10-30T00:50:00","opening_price":109269000.00000000,"high_price":109380000.00000000,"low_price":109234000.00000000,"trade_price":109307000.00000000,"timestamp":1793289294967,"candle_acc_trade_price":134898697.99022000,"candle_acc_trade_volume":1.23394305,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:45:00","candle_date_time_kst":"2026-10-30T00:45:00","opening_price":109342000.00000000,"high_price":109596000.00000000,"low_price":109244000.00000000,"trade_price":109244000.00000000,"timestamp":1793288992526,"candle_acc_trade_price":795346165.93107000,"candle_acc_trade_volume":7.26497420,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:40:00","candle_date_time_kst":"2026-10-30T00:40:00","opening_price":109096000.00000000,"high_price":109342000.00000000,"low_price":109056000.00000000,"trade_price":109306000.00000000,"timestamp":1793288698967,"candle_acc_trade_price":247180673.70003000,"candle_acc_trade_volume":2.26453142,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:35:00","candle_date_time_kst":"2026-10-30T00:35:00","opening_price":109282000.00000000,"high_price":109374000.00000000,"low_price":109096000.00000000,"trade_price":109096000.00000000,"timestamp":1793288397939,"candle_acc_trade_price":509801543.14140000,"candle_acc_trade_volume":4.66406969,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:30:00","candle_date_time_kst":"2026-10-30T00:30:00","opening_price":109003000.00000000,"high_price":109300000.00000000,"low_price":108993000.00000000,"trade_price":109237000.00000000,"timestamp":1793288098903,"candle_acc_trade_price":731604508.69537000,"candle_acc_trade_volume":6.70212066,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:25:00","candle_date_time_kst":"2026-10-30T00:25:00","opening_price":109106000.00000000,"high_price":109153000.00000000,"low_price":109026000.00000000,"trade_price":109026000.00000000,"timestamp":1793287793176,"candle_acc_trade_price":137089740.55548000,"candle_acc_trade_volume":1.25668854,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:20:00","candle_date_time_kst":"2026-10-30T00:20:00","opening_price":109074000.00000000,"high_price":109178000.00000000,"low_price":109042000.00000000,"trade_price":109074000.00000000,"timestamp":1793287494727,"candle_acc_trade_price":503896290.68273000,"candle_acc_trade_volume":4.61825556,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:15:00","candle_date_time_kst":"2026-10-30T00:15:00","opening_price":109202000.00000000,"high_price":109219000.00000000,"low_price":109023000.00000000,"trade_price":109074000.00000000,"timestamp":1793287194912,"candle_acc_trade_price":367285185.24211000,"candle_acc_trade_volume":3.36541812,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:10:00","candle_date_time_kst":"2026-10-30T00:10:00","opening_price":108963000.00000000,"high_price":109201000.00000000,"low_price":108919000.00000000,"trade_price":109151000.00000000,"timestamp":1793286899414,"candle_acc_trade_price":746820628.04036000,"candle_acc_trade_volume":6.84873187,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:05:00","candle_date_time_kst":"2026-10-30T00:05:00","opening_price":108847000.00000000,"high_price":108984000.00000000,"low_price":108832000.00000000,"trade_price":108984000.00000000,"timestamp":1793286598703,"candle_acc_trade_price":233013958.27796000,"candle_acc_trade_volume":2.13981503,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T15:00:00","candle_date_time_kst":"2026-10-30T00:00:00","opening_price":108698000.00000000,"high_price":108924000.00000000,"low_price":108698000.00000000,"trade_price":108879000.00000000,"timestamp":1793286299072,"candle_acc_trade_price":254587806.46002000,"candle_acc_trade_volume":2.33885433,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T14:55:00","candle_date_time_kst":"2026-10-29T23:55:00","opening_price":108603000.00000000,"high_price":108701000.00000000,"low_price":108580000.00000000,"trade_price":108701000.00000000,"timestamp":1793285999657,"candle_acc_trade_price":276270081.12844000,"candle_acc_trade_volume":2.54337357,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T14:50:00","candle_date_time_kst":"2026-10-29T23:50:00","opening_price":108391000.00000000,"high_price":108654000.00000000,"low_price":108343000.00000000,"trade_price":108603000.00000000,"timestamp":1793285699575,"candle_acc_trade_price":237858799.12280000,"candle_acc_trade_volume":2.19216668,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T14:45:00","candle_date_time_kst":"2026-10-29T23:45:00","opening_price":108837000.00000000,"high_price":108876000.00000000,"low_price":108361000.00000000,"trade_price":108362000.00000000,"timestamp":1793285399379,"candle_acc_trade_price":368963379.91125000,"candle_acc_trade_volume":3.39704412,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T14:40:00","candle_date_time_kst":"2026-10-29T23:40:00","opening_price":109047000.00000000,"high_price":109120000.00000000,"low_price":108684000.00000000,"trade_price":108812000.00000000,"timestamp":1793285098515,"candle_acc_trade_price":980360004.42920000,"candle_acc_trade_volume":9.00145266,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T14:35:00","candle_date_time_kst":"2026-10-29T23:35:00","opening_price":108333000.00000000,"high_price":109200000.00000000,"low_price":108333000.00000000,"trade_price":109119000.00000000,"timestamp":1793284792192,"candle_acc_trade_price":2560085887.03237000,"candle_acc_trade_volume":23.50985221,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T14:30:00","candle_date_time_kst":"2026-10-29T23:30:00","opening_price":107877000.00000000,"high_price":108400000.00000000,"low_price":107877000.00000000,"trade_price":108400000.00000000,"timestamp":1793284498217,"candle_acc_trade_price":760476287.91787000,"candle_acc_trade_volume":7.03341909,"unit":5},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-29T14:25:00","candle_date_time_kst":"2026-10-29T23:25:00","opening_price":107898000.00000000,"high_price":107918000.00000000,"low_price":107846000.00000000,"trade_price":107877000.00000000,"timestamp":1793284196515,"candle_acc_trade_price":198766820.26319000,"candle_acc_trade_volume":1.84211612,"unit":5}]