[{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T20:00:00","candle_date_time_kst":"2026-10-21T05:00:00","opening_price":75.71,"high_price":76.09,"low_price":75.6,"trade_price":76.08,"timestamp":1792526894000,"candle_acc_trade_price":7548952.140250485,"candle_acc_trade_volume":99688.90442742,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T19:00:00","candle_date_time_kst":"2026-10-21T04:00:00","opening_price":75.67,"high_price":76.23,"low_price":75.11,"trade_price":75.82,"timestamp":1792526230922,"candle_acc_trade_price":28032756.8760493302,"candle_acc_trade_volume":370957.76426209,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T18:00:00","candle_date_time_kst":"2026-10-21T03:00:00","opening_price":75.17,"high_price":76.4,"low_price":75.17,"trade_price":75.64,"timestamp":1792522625943,"candle_acc_trade_price":17640559.5993877395,"candle_acc_trade_volume":233037.65233644,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T17:00:00","candle_date_time_kst":"2026-10-21T02:00:00","opening_price":73.71,"high_price":75.01,"low_price":73.5,"trade_price":74.96,"timestamp":1792519061851,"candle_acc_trade_price":46338955.2740211473,"candle_acc_trade_volume":627856.40318126,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T16:00:00","candle_date_time_kst":"2026-10-21T01:00:00","opening_price":74.29,"high_price":74.97,"low_price":73.52,"trade_price":73.84,"timestamp":1792515542760,"candle_acc_trade_price":31360228.87289124039999994,"candle_acc_trade_volume":422460.839993911801175841,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T15:00:00","candle_date_time_kst":"2026-10-21T00:00:00","opening_price":76.5,"high_price":76.5,"low_price":73.27,"trade_price":74.13,"timestamp":1792511903427,"candle_acc_trade_price":132921660.099337936399999956,"candle_acc_trade_volume":1773599.007966948598893863,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T14:00:00","candle_date_time_kst":"2026-10-20T23:00:00","opening_price":77.26,"high_price":79.59,"low_price":76.33,"trade_price":76.57,"timestamp":1792508397019,"candle_acc_trade_price":259024306.790014506199999898,"candle_acc_trade_volume":3320454.098961117079119081,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T13:00:00","candle_date_time_kst":"2026-10-20T22:00:00","opening_price":74.74,"high_price":77.14,"low_price":74.46,"trade_price":77.01,"timestamp":1792504773195,"candle_acc_trade_price":51368061.445084128799999972,"candle_acc_trade_volume":676090.140660103097463284,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T12:00:00","candle_date_time_kst":"2026-10-20T21:00:00","opening_price":74.25,"high_price":74.97,"low_price":74.1,"trade_price":74.8,"timestamp":1792501115552,"candle_acc_trade_price":24939955.5497436225,"candle_acc_trade_volume":335085.36952278,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T11:00:00","candle_date_time_kst":"2026-10-20T20:00:00","opening_price":74.95,"high_price":75.1,"low_price":74.1,"trade_price":74.16,"timestamp":1792497504444,"candle_acc_trade_price":16155312.5423760904,"candle_acc_trade_volume":217039.49550925,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T10:00:00","candle_date_time_kst":"2026-10-20T19:00:00","opening_price":75.25,"high_price":75.36,"low_price":74.57,"trade_price":75.17,"timestamp":1792493837569,"candle_acc_trade_price":39269460.2148359483,"candle_acc_trade_volume":524759.63004198,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T09:00:00","candle_date_time_kst":"2026-10-20T18:00:00","opening_price":74.36,"high_price":75.29,"low_price":74.11,"trade_price":75.29,"timestamp":1792490269908,"candle_acc_trade_price":38182446.216003925999999983,"candle_acc_trade_volume":513566.435548774088769334,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T08:00:00","candle_date_time_kst":"2026-10-20T17:00:00","opening_price":74.8,"high_price":75.23,"low_price":74.11,"trade_price":74.65,"timestamp":1792486761833,"candle_acc_trade_price":25120100.9673784882,"candle_acc_trade_volume":336818.86667785,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T07:00:00","candle_date_time_kst":"2026-10-20T16:00:00","opening_price":75.57,"high_price":75.57,"low_price":74.71,"trade_price":74.75,"timestamp":1792483041353,"candle_acc_trade_price":74600304.0233950095,"candle_acc_trade_volume":995158.16534979,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T06:00:00","candle_date_time_kst":"2026-10-20T15:00:00","opening_price":75.46,"high_price":76.22,"low_price":75.11,"trade_price":75.59,"timestamp":1792479501826,"candle_acc_trade_price":51945530.387363691399999948,"candle_acc_trade_volume":687353.118036883613979348,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T05:00:00","candle_date_time_kst":"2026-10-20T14:00:00","opening_price":75.6,"high_price":75.89,"low_price":74.56,"trade_price":75.46,"timestamp":1792475894049,"candle_acc_trade_price":59840760.7527340608,"candle_acc_trade_volume":795134.3265513,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T04:00:00","candle_date_time_kst":"2026-10-20T13:00:00","opening_price":77.79,"high_price":77.79,"low_price":75.6,"trade_price":75.6,"timestamp":1792472335009,"candle_acc_trade_price":50112616.0590552708,"candle_acc_trade_volume":655003.53995548,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T03:00:00","candle_date_time_kst":"2026-10-20T12:00:00","opening_price":77.6,"high_price":78.07,"low_price":77.25,"trade_price":77.88,"timestamp":1792468775408,"candle_acc_trade_price":53125010.738785652699999982,"candle_acc_trade_volume":684883.463430381148683531,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T02:00:00","candle_date_time_kst":"2026-10-20T11:00:00","opening_price":76.29,"high_price":77.53,"low_price":76,"trade_price":77.44,"timestamp":1792464977376,"candle_acc_trade_price":39910709.244449361323999976,"candle_acc_trade_volume":521686.405016769241422107,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T01:00:00","candle_date_time_kst":"2026-10-20T10:00:00","opening_price":76.9,"high_price":77.12,"low_price":76.09,"trade_price":76.41,"timestamp":1792461583678,"candle_acc_trade_price":47357105.204213165499999941,"candle_acc_trade_volume":617842.847843112010990448,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-20T00:00:00","candle_date_time_kst":"2026-10-20T09:00:00","opening_price":77.4,"high_price":77.45,"low_price":76.51,"trade_price":76.91,"timestamp":1792457971023,"candle_acc_trade_price":99722367.9568312778,"candle_acc_trade_volume":1294925.55019453,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T23:00:00","candle_date_time_kst":"2026-10-20T08:00:00","opening_price":77.45,"high_price":77.88,"low_price":77.22,"trade_price":77.4,"timestamp":1792453824437,"candle_acc_trade_price":26831789.221514015799999945,"candle_acc_trade_volume":346767.352331840065366415,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T22:00:00","candle_date_time_kst":"2026-10-20T07:00:00","opening_price":76.95,"high_price":78.65,"low_price":76.9,"trade_price":77.57,"timestamp":1792450795006,"candle_acc_trade_price":81116636.2854465454,"candle_acc_trade_volume":1040967.6794853,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T21:00:00","candle_date_time_kst":"2026-10-20T06:00:00","opening_price":77.63,"high_price":77.67,"low_price":76.71,"trade_price":76.74,"timestamp":1792446963855,"candle_acc_trade_price":41252057.3732908884,"candle_acc_trade_volume":535878.45481411,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T20:00:00","candle_date_time_kst":"2026-10-20T05:00:00","opening_price":77.49,"high_price":78.4,"low_price":77.43,"trade_price":77.56,"timestamp":1792443297878,"candle_acc_trade_price":32481522.1132925377,"candle_acc_trade_volume":416944.35209306,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T19:00:00","candle_date_time_kst":"2026-10-20T04:00:00","opening_price":78.31,"high_price":78.74,"low_price":77.38,"trade_price":77.47,"timestamp":1792439998324,"candle_acc_trade_price":29991541.1684830727,"candle_acc_trade_volume":384181.72263517,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T18:00:00","candle_date_time_kst":"2026-10-20T03:00:00","opening_price":77.26,"high_price":78.81,"low_price":77.13,"trade_price":78.31,"timestamp":1792436367448,"candle_acc_trade_price":209178449.677745369199999891,"candle_acc_trade_volume":2681733.485495188683219966,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T17:00:00","candle_date_time_kst":"2026-10-20T02:00:00","opening_price":76.59,"high_price":77.77,"low_price":76.17,"trade_price":76.85,"timestamp":1792432760291,"candle_acc_trade_price":96470684.2365920256,"candle_acc_trade_volume":1252548.90730467,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T16:00:00","candle_date_time_kst":"2026-10-20T01:00:00","opening_price":76.25,"high_price":77.06,"low_price":75.96,"trade_price":76.42,"timestamp":1792428882720,"candle_acc_trade_price":35019627.0370474806,"candle_acc_trade_volume":457813.09906139,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T15:00:00","candle_date_time_kst":"2026-10-20T00:00:00","opening_price":76.91,"high_price":77.18,"low_price":75.84,"trade_price":76.06,"timestamp":1792425548269,"candle_acc_trade_price":58971169.371099967099999799,"candle_acc_trade_volume":770852.074144951894354064,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T14:00:00","candle_date_time_kst":"2026-10-19T23:00:00","opening_price":77.17,"high_price":77.97,"low_price":76.18,"trade_price":76.98,"timestamp":1792421954758,"candle_acc_trade_price":85784777.716297302699999958,"candle_acc_trade_volume":1115611.276331092322968382,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T13:00:00","candle_date_time_kst":"2026-10-19T22:00:00","opening_price":78.57,"high_price":79.07,"low_price":77.24,"trade_price":77.39,"timestamp":1792418348694,"candle_acc_trade_price":49928721.446904578072243325,"candle_acc_trade_volume":639926.428274253214418042,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T12:00:00","candle_date_time_kst":"2026-10-19T21:00:00","opening_price":78.02,"high_price":78.82,"low_price":77.9,"trade_price":78.58,"timestamp":1792414793639,"candle_acc_trade_price":87432852.0937332426,"candle_acc_trade_volume":1115993.95517807,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T11:00:00","candle_date_time_kst":"2026-10-19T20:00:00","opening_price":79.09,"high_price":79.09,"low_price":78,"trade_price":78.02,"timestamp":1792411194792,"candle_acc_trade_price":30433290.2814258149,"candle_acc_trade_volume":387046.58905786,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T10:00:00","candle_date_time_kst":"2026-10-19T19:00:00","opening_price":79.34,"high_price":81,"low_price":77.69,"trade_price":79.12,"timestamp":1792407587873,"candle_acc_trade_price":135946177.738113727,"candle_acc_trade_volume":1715078.93084749,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T09:00:00","candle_date_time_kst":"2026-10-19T18:00:00","opening_price":79.48,"high_price":80.14,"low_price":79.36,"trade_price":79.36,"timestamp":1792403905819,"candle_acc_trade_price":19366455.394947015399999998,"candle_acc_trade_volume":243416.575508233828085957,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T08:00:00","candle_date_time_kst":"2026-10-19T17:00:00","opening_price":80.02,"high_price":80.17,"low_price":79.49,"trade_price":79.79,"timestamp":1792400305632,"candle_acc_trade_price":36262797.683795549299999959,"candle_acc_trade_volume":453592.118362709840059977,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T07:00:00","candle_date_time_kst":"2026-10-19T16:00:00","opening_price":80.1,"high_price":81,"low_price":79.75,"trade_price":80.07,"timestamp":1792396617658,"candle_acc_trade_price":69145228.548641161199999991,"candle_acc_trade_volume":862125.693120244579742725,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T06:00:00","candle_date_time_kst":"2026-10-19T15:00:00","opening_price":80.78,"high_price":80.83,"low_price":80.01,"trade_price":80.03,"timestamp":1792392868746,"candle_acc_trade_price":25331937.011767359799999944,"candle_acc_trade_volume":315239.928998306229105564,"unit":60},{"market":"KRW-STRK","candle_date_time_utc":"2026-10-19T05:00:00","candle_date_time_kst":"2026-10-19T14:00:00","opening_price":80.59,"high_price":81.68,"low_price":80.59,"trade_price":80.86,"timestamp":1792389520910,"candle_acc_trade_price":37556281.5008182174,"candle_acc_trade_volume":462196.90506361,"unit":60}]