[{"_id":"6ae7d143fe125722443ad7e1","timestamp":1793577600,"symbol":"SPS","volumeHive":"2509.04114634","volumeToken":"29513.62131122","lowestPrice":"0.08406208","highestPrice":"0.08564145","openPrice":"0.08549998","closePrice":"0.08564086"},{"_id":"6ae68223fe125722442c1fbc","timestamp":1793491200,"symbol":"SPS","volumeHive":"12131.96138001","volumeToken":"144374.64517678","lowestPrice":"0.08108108","highestPrice":"0.08564190","openPrice":"0.08349906","closePrice":"0.08511334"},{"_id":"6ae5298afe12572244204420","timestamp":1793404800,"symbol":"SPS","volumeHive":"4527.81594669","volumeToken":"54777.27001327","lowestPrice":"0.08067538","highestPrice":"0.08349999","openPrice":"0.08309999","closePrice":"0.08272742"},{"_id":"6ae3d50afe1257224414fbb8","timestamp":1793318400,"symbol":"SPS","volumeHive":"8311.19950800","volumeToken":"97928.10232957","lowestPrice":"0.08310000","highestPrice":"0.08649792","openPrice":"0.08314680","closePrice":"0.08310000"},{"_id":"6ae29700fe125722440a61c3","timestamp":1793232000,"symbol":"SPS","volumeHive":"7464.75710314","volumeToken":"91200.51677670","lowestPrice":"0.08000001","highestPrice":"0.08400000","openPrice":"0.08272977","closePrice":"0.08310013"},{"_id":"6ae1568afe12572244ff106e","timestamp":1793145600,"symbol":"SPS","volumeHive":"2154.16412737","volumeToken":"26169.66252577","lowestPrice":"0.08152631","highestPrice":"0.08320000","openPrice":"0.08152631","closePrice":"0.08270793"},{"_id":"6adfdf37fe12572244f20e6d","timestamp":1793059200,"symbol":"SPS","volumeHive":"1070.26518844","volumeToken":"12979.62969162","lowestPrice":"0.08150001","highestPrice":"0.08310000","openPrice":"0.08231020","closePrice":"0.08150001"},{"_id":"6ade8cf6fe12572244e62193","timestamp":1792972800,"symbol":"SPS","volumeHive":"3976.26323405","volumeToken":"48618.81904435","lowestPrice":"0.08030000","highestPrice":"0.08300000","openPrice":"0.08119999","closePrice":"0.08150002"},{"_id":"6add307cfe12572244da1cf8","timestamp":1792886400,"symbol":"SPS","volumeHive":"2968.52240746","volumeToken":"37316.38827297","lowestPrice":"0.07630000","highestPrice":"0.08120000","openPrice":"0.08081767","closePrice":"0.08120000"},{"_id":"6adbe478fe12572244ce8571","timestamp":1792800000,"symbol":"SPS","volumeHive":"7200.22710811","volumeToken":"90350.92347127","lowestPrice":"0.07824709","highestPrice":"0.08150000","openPrice":"0.08029999","closePrice":"0.08081767"},{"_id":"6ada9ee5fe12572244c402db","timestamp":1792713600,"symbol":"SPS","volumeHive":"11845.64294641","volumeToken":"147702.18748512","lowestPrice":"0.07830001","highestPrice":"0.08141891","openPrice":"0.08064756","closePrice":"0.08006970"},{"_id":"6ad96a11fe12572244b9b4ef","timestamp":1792627200,"symbol":"SPS","volumeHive":"1389.57789348","volumeToken":"17412.39887165","lowestPrice":"0.07899999","highestPrice":"0.08069999","openPrice":"0.07899999","closePrice":"0.08000001"},{"_id":"6ad7f65cfe12572244acd229","timestamp":1792540800,"symbol":"SPS","volumeHive":"622.18414489","volumeToken":"7917.1322262","lowestPrice":"0.07808500","highestPrice":"0.07909999","openPrice":"0.07830002","closePrice":"0.07831347"},{"_id":"6ad6a9d6fe12572244a0d654","timestamp":1792454400,"symbol":"SPS","volumeHive":"12790.72392274","volumeToken":"163184.89667309","lowestPrice":"0.07592809","highestPrice":"0.08189686","openPrice":"0.08147623","closePrice":"0.07910000"},{"_id":"6ad549cdfe1257224494563b","timestamp":1792368000,"symbol":"SPS","volumeHive":"3446.23798972","volumeToken":"42237.67526751","lowestPrice":"0.08070001","highestPrice":"0.08231308","openPrice":"0.08231308","closePrice":"0.08146484"},{"_id":"6ad3f001fe1257224487c3fc","timestamp":1792281600,"symbol":"SPS","volumeHive":"20266.22611461","volumeToken":"252060.38208654","lowestPrice":"0.07830816","highestPrice":"0.08388598","openPrice":"0.07910000","closePrice":"0.08230265"},{"_id":"6ad29ef7fe125722447c049a","timestamp":1792195200,"symbol":"SPS","volumeHive":"8230.60507477","volumeToken":"106589.68878484","lowestPrice":"0.07516880","highestPrice":"0.07981463","openPrice":"0.07717223","closePrice":"0.07910000"},{"_id":"6ad15835fe125722447098c6","timestamp":1792108800,"symbol":"SPS","volumeHive":"14383.36363772","volumeToken":"188764.31337696","lowestPrice":"0.07354478","highestPrice":"0.07899093","openPrice":"0.07741530","closePrice":"0.07750000"},{"_id":"6ad001b3fe1257224464ac13","timestamp":1792022400,"symbol":"SPS","volumeHive":"10373.05603497","volumeToken":"131544.19004160","lowestPrice":"0.07720011","highestPrice":"0.08057848","openPrice":"0.07820518","closePrice":"0.07743433"},{"_id":"6aceae8efe1257224458d5c0","timestamp":1791936000,"symbol":"SPS","volumeHive":"2966.78462184","volumeToken":"38264.53386067","lowestPrice":"0.07656162","highestPrice":"0.07869999","openPrice":"0.07700303","closePrice":"0.07760075"},{"_id":"6acd5decfe125722444cd99f","timestamp":1791849600,"symbol":"SPS","volumeHive":"7687.84299739","volumeToken":"98697.76153718","lowestPrice":"0.07590001","highestPrice":"0.07978068","openPrice":"0.07590001","closePrice":"0.07700412"},{"_id":"6acc118dfe1257224440de2c","timestamp":1791763200,"symbol":"SPS","volumeHive":"4104.65942499","volumeToken":"54604.16905964","lowestPrice":"0.06896552","highestPrice":"0.07650000","openPrice":"0.07435400","closePrice":"0.07650000"},{"_id":"6acabe0bfe1257224434ca3b","timestamp":1791676800,"symbol":"SPS","volumeHive":"6684.18405527","volumeToken":"89501.92365510","lowestPrice":"0.07354478","highestPrice":"0.07590857","openPrice":"0.07453963","closePrice":"0.07441288"},{"_id":"6ac97a36fe12572244297784","timestamp":1791590400,"symbol":"SPS","volumeHive":"17951.06864666","volumeToken":"258567.6000131","lowestPrice":"0.06500001","highestPrice":"0.07622615","openPrice":"0.07578725","closePrice":"0.07500000"},{"_id":"6ac8294afe125722441d9b4c","timestamp":1791504000,"symbol":"SPS","volumeHive":"4561.47588252","volumeToken":"61352.76156717","lowestPrice":"0.07280094","highestPrice":"0.07666765","openPrice":"0.07655275","closePrice":"0.07578725"},{"_id":"6ac6c64efe125722440ffa8e","timestamp":1791417600,"symbol":"SPS","volumeHive":"3881.54301456","volumeToken":"50128.65001422","lowestPrice":"0.07655276","highestPrice":"0.07899009","openPrice":"0.07743434","closePrice":"0.07666766"},{"_id":"6ac5736afe12572244020ba2","timestamp":1791331200,"symbol":"SPS","volumeHive":"5342.91476003","volumeToken":"68374.25536666","lowestPrice":"0.07666370","highestPrice":"0.08010000","openPrice":"0.07666425","closePrice":"0.07796316"},{"_id":"6ac42257fe12572244f52b9f","timestamp":1791244800,"symbol":"SPS","volumeHive":"9549.37925108","volumeToken":"127062.93444026","lowestPrice":"0.07438422","highestPrice":"0.07666744","openPrice":"0.07582216","closePrice":"0.07590000"},{"_id":"6ac2cd2dfe12572244e89fef","timestamp":1791158400,"symbol":"SPS","volumeHive":"3348.57333699","volumeToken":"43752.93030954","lowestPrice":"0.07578724","highestPrice":"0.07743433","openPrice":"0.07743340","closePrice":"0.07582214"},{"_id":"6ac17d5bfe12572244dbf15a","timestamp":1791072000,"symbol":"SPS","volumeHive":"3885.28342203","volumeToken":"50547.65110988","lowestPrice":"0.07578728","highestPrice":"0.07820868","openPrice":"0.07790420","closePrice":"0.07655367"},{"_id":"6ac029d9fe12572244ce65f1","timestamp":1790985600,"symbol":"SPS","volumeHive":"5984.12949685","volumeToken":"77430.36096577","lowestPrice":"0.07630038","highestPrice":"0.07899999","openPrice":"0.07732615","closePrice":"0.07820690"},{"_id":"6abee09cfe12572244c216d4","timestamp":1790899200,"symbol":"SPS","volumeHive":"7008.61702425","volumeToken":"91728.03699064","lowestPrice":"0.05263158","highestPrice":"0.07819739","openPrice":"0.07656707","closePrice":"0.07751969"},{"_id":"6abd93b4fe12572244b586c0","timestamp":1790812800,"symbol":"SPS","volumeHive":"7747.33317604","volumeToken":"102053.64351655","lowestPrice":"0.07578893","highestPrice":"0.07700000","openPrice":"0.07659999","closePrice":"0.07700000"},{"_id":"6abc39d3fe12572244a96634","timestamp":1790726400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"92715.95126568","lowestPrice":"0.07450001","highestPrice":"0.07820850","openPrice":"0.07743401","closePrice":"0.07579061"},{"_id":"6abb150cfe125722449f3cdc","timestamp":1790640000,"symbol":"SPS","volumeHive":"3615.89933746","volumeToken":"46564.49613874","lowestPrice":"0.07578725","highestPrice":"0.07899077","openPrice":"0.07820003","closePrice":"0.07743432"},{"_id":"6ab9956bfe12572244927064","timestamp":1790553600,"symbol":"SPS","volumeHive":"2774.68023177","volumeToken":"36213.91680239","lowestPrice":"0.07365448","highestPrice":"0.07820868","openPrice":"0.07428052","closePrice":"0.07716438"},{"_id":"6ab84556fe1257224487b16e","timestamp":1790467200,"symbol":"SPS","volumeHive":"5681.36196430","volumeToken":"77636.20412026","lowestPrice":"0.07067197","highestPrice":"0.07470000","openPrice":"0.07067197","closePrice":"0.07427909"},{"_id":"6ab6fa8dfe125722447cc29e","timestamp":1790380800,"symbol":"SPS","volumeHive":"4198.55771598","volumeToken":"58655.53811145","lowestPrice":"0.06993469","highestPrice":"0.07367503","openPrice":"0.07280092","closePrice":"0.07066895"},{"_id":"6ab59f41fe1257224470bcdc","timestamp":1790294400,"symbol":"SPS","volumeHive":"7882.89984102","volumeToken":"109785.71418977","lowestPrice":"0.06993229","highestPrice":"0.07367612","openPrice":"0.07135386","closePrice":"0.07208926"},{"_id":"6ab47411fe125722446602d3","timestamp":1790208000,"symbol":"SPS","volumeHive":"23306.65046081","volumeToken":"323592.85857747","lowestPrice":"0.05882353","highestPrice":"0.07354961","openPrice":"0.07354961","closePrice":"0.07135218"},{"_id":"6ab2fd2bfe125722445947e8","timestamp":1790121600,"symbol":"SPS","volumeHive":"17502.36936311","volumeToken":"241659.91742207","lowestPrice":"0.07200038","highestPrice":"0.07427942","openPrice":"0.07427942","closePrice":"0.07367613"},{"_id":"6ab1acc2fe125722444de4a4","timestamp":1790035200,"symbol":"SPS","volumeHive":"17214.05892730","volumeToken":"236196.51469280","lowestPrice":"0.07230001","highestPrice":"0.07514954","openPrice":"0.07432734","closePrice":"0.07428001"},{"_id":"6ab06f6afe12572244435bcf","timestamp":1789948800,"symbol":"SPS","volumeHive":"42464.61842086","volumeToken":"556898.13353137","lowestPrice":"0.07282145","highestPrice":"0.07820868","openPrice":"0.07282145","closePrice":"0.07515049"},{"_id":"6aaf1838fe1257224438184d","timestamp":1789862400,"symbol":"SPS","volumeHive":"4598.73174049","volumeToken":"63250.07908487","lowestPrice":"0.07064480","highestPrice":"0.07400006","openPrice":"0.07150919","closePrice":"0.07280884"},{"_id":"6aadb7fafe125722442a09f3","timestamp":1789776000,"symbol":"SPS","volumeHive":"2892.59980900","volumeToken":"40222.58766564","lowestPrice":"0.07063868","highestPrice":"0.07399997","openPrice":"0.07299922","closePrice":"0.07222291"},{"_id":"6aac64f2fe125722441cb25f","timestamp":1789689600,"symbol":"SPS","volumeHive":"26047.43727636","volumeToken":"372864.74062345","lowestPrice":"0.06000001","highestPrice":"0.07549605","openPrice":"0.07421579","closePrice":"0.07299926"},{"_id":"6aab1c56fe125722440f9a20","timestamp":1789603200,"symbol":"SPS","volumeHive":"3278.28548653","volumeToken":"44464.12420474","lowestPrice":"0.07201219","highestPrice":"0.07515700","openPrice":"0.07294658","closePrice":"0.07421567"},{"_id":"6aa9d3ebfe1257224402553c","timestamp":1789516800,"symbol":"SPS","volumeHive":"1713.40802402","volumeToken":"24075.69570193","lowestPrice":"0.06910000","highestPrice":"0.07349997","openPrice":"0.07070000","closePrice":"0.07201175"},{"_id":"6aa87cfbfe12572244f3fcf1","timestamp":1789430400,"symbol":"SPS","volumeHive":"4935.85698310","volumeToken":"70749.46383183","lowestPrice":"0.06150000","highestPrice":"0.07221669","openPrice":"0.07115947","closePrice":"0.07070001"},{"_id":"6aa72035fe12572244e59b77","timestamp":1789344000,"symbol":"SPS","volumeHive":"7980.32998056","volumeToken":"110003.74605755","lowestPrice":"0.06904352","highestPrice":"0.07600000","openPrice":"0.07399998","closePrice":"0.07044778"},{"_id":"6aa5e5dffe12572244d8b787","timestamp":1789257600,"symbol":"SPS","volumeHive":"4644.94397767","volumeToken":"64099.79722193","lowestPrice":"0.06630001","highestPrice":"0.07742614","openPrice":"0.07742614","closePrice":"0.07187571"},{"_id":"6aa47bbefe12572244cab94f","timestamp":1789171200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"109096.96554117","lowestPrice":"0.07711446","highestPrice":"0.08309999","openPrice":"0.08289299","closePrice":"0.07868020"},{"_id":"6aa33197fe12572244bd76a5","timestamp":1789084800,"symbol":"SPS","volumeHive":"6920.90101652","volumeToken":"83858.31861893","lowestPrice":"0.08190769","highestPrice":"0.08389999","openPrice":"0.08299371","closePrice":"0.08289393"},{"_id":"6aa1e0dcfe12572244aed083","timestamp":1788998400,"symbol":"SPS","volumeHive":"8546.82229788","volumeToken":"104964.09579373","lowestPrice":"0.08027773","highestPrice":"0.08301129","openPrice":"0.08109041","closePrice":"0.08218940"},{"_id":"6aa08bf4fe125722449ea3fa","timestamp":1788912000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"134383.87895415","lowestPrice":"0.08040228","highestPrice":"0.08300000","openPrice":"0.08150000","closePrice":"0.08137504"},{"_id":"6a9f3dfcfe125722448fbe13","timestamp":1788825600,"symbol":"SPS","volumeHive":"16915.40760115","volumeToken":"209610.58724717","lowestPrice":"0.08027772","highestPrice":"0.08190000","openPrice":"0.08100380","closePrice":"0.08108861"},{"_id":"6a9dfaf7fe125722447dc069","timestamp":1788739200,"symbol":"SPS","volumeHive":"5697.42744194","volumeToken":"70420.76861892","lowestPrice":"0.07950184","highestPrice":"0.08137565","openPrice":"0.08030000","closePrice":"0.08100381"},{"_id":"6a9c9a63fe125722446b22c7","timestamp":1788652800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"131636.80693773","lowestPrice":"0.07947495","highestPrice":"0.08210000","openPrice":"0.08100000","closePrice":"0.08080000"},{"_id":"6a9b41bffe125722445dbe49","timestamp":1788566400,"symbol":"SPS","volumeHive":"10029.92411966","volumeToken":"125535.95071236","lowestPrice":"0.07789676","highestPrice":"0.08100000","openPrice":"0.07789676","closePrice":"0.08056996"},{"_id":"6a99f9d8fe1257224452b1e9","timestamp":1788480000,"symbol":"SPS","volumeHive":"12167.03644905","volumeToken":"154332.91366093","lowestPrice":"0.07634332","highestPrice":"0.08000000","openPrice":"0.07868946","closePrice":"0.07789509"},{"_id":"6a98aaeefe1257224444f857","timestamp":1788393600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"236876.18723358","lowestPrice":"0.06790720","highestPrice":"0.08000000","openPrice":"0.07948744","closePrice":"0.07900001"},{"_id":"6a974ea7fe1257224437eea3","timestamp":1788307200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"112363.58045849","lowestPrice":"0.07711448","highestPrice":"0.08042280","openPrice":"0.07962654","closePrice":"0.08042269"},{"_id":"6a960978fe125722442c904d","timestamp":1788220800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"50531.9548054","lowestPrice":"0.07711450","highestPrice":"0.08000000","openPrice":"0.07948914","closePrice":"0.07832366"},{"_id":"6a94b3e7fe1257224421077a","timestamp":1788134400,"symbol":"SPS","volumeHive":"37940.27397803","volumeToken":"470060.88373875","lowestPrice":"0.07711448","highestPrice":"0.08200000","openPrice":"0.07949813","closePrice":"0.07947496"},{"_id":"6a935922fe1257224415e9f3","timestamp":1788048000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"400117.72742209","lowestPrice":"0.07947496","highestPrice":"0.08200000","openPrice":"0.08109988","closePrice":"0.07949117"},{"_id":"6a920bd3fe125722440ade7e","timestamp":1787961600,"symbol":"SPS","volumeHive":"6397.81792859","volumeToken":"79605.35648704","lowestPrice":"0.07947497","highestPrice":"0.08150000","openPrice":"0.08110529","closePrice":"0.08070553"},{"_id":"6a90b79cfe12572244ffe569","timestamp":1787875200,"symbol":"SPS","volumeHive":"21330.63108458","volumeToken":"259994.99351613","lowestPrice":"0.07990001","highestPrice":"0.08452518","openPrice":"0.07999795","closePrice":"0.08122702"},{"_id":"6a8f6510fe12572244f4f27f","timestamp":1787788800,"symbol":"SPS","volumeHive":"2980.11127294","volumeToken":"37158.95897816","lowestPrice":"0.07900001","highestPrice":"0.08122702","openPrice":"0.08110197","closePrice":"0.07999795"},{"_id":"6a8e11e7fe12572244e7d9cc","timestamp":1787702400,"symbol":"SPS","volumeHive":"10867.11405251","volumeToken":"135252.00480227","lowestPrice":"0.07789342","highestPrice":"0.08349988","openPrice":"0.08230000","closePrice":"0.08111662"},{"_id":"6a8ccc55fe12572244dc09b3","timestamp":1787616000,"symbol":"SPS","volumeHive":"6764.09595279","volumeToken":"82712.63550894","lowestPrice":"0.07947496","highestPrice":"0.08349990","openPrice":"0.08027774","closePrice":"0.08285969"},{"_id":"6a8b6d87fe12572244d0bc6c","timestamp":1787529600,"symbol":"SPS","volumeHive":"14163.06250224","volumeToken":"178072.71686114","lowestPrice":"0.07868022","highestPrice":"0.08203930","openPrice":"0.07950000","closePrice":"0.07947497"},{"_id":"6a8a3a4dfe12572244c74800","timestamp":1787443200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"210369.72298957","lowestPrice":"0.07711449","highestPrice":"0.08270000","openPrice":"0.07947498","closePrice":"0.07837265"},{"_id":"6a88cd49fe12572244bbbddd","timestamp":1787356800,"symbol":"SPS","volumeHive":"16348.47540213","volumeToken":"210637.68986563","lowestPrice":"0.07500001","highestPrice":"0.08109774","openPrice":"0.07923377","closePrice":"0.07910000"},{"_id":"6a878487fe12572244b07349","timestamp":1787270400,"symbol":"SPS","volumeHive":"3117.01948065","volumeToken":"38774.36708826","lowestPrice":"0.07868020","highestPrice":"0.08122704","openPrice":"0.08111176","closePrice":"0.07962655"},{"_id":"6a862dedfe12572244a55210","timestamp":1787184000,"symbol":"SPS","volumeHive":"3336.69555651","volumeToken":"40617.58044304","lowestPrice":"0.08113613","highestPrice":"0.08285969","openPrice":"0.08190770","closePrice":"0.08122703"},{"_id":"6a84d5eafe1257224499b958","timestamp":1787097600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"42670.42336504","lowestPrice":"0.08110001","highestPrice":"0.08622413","openPrice":"0.08409271","closePrice":"0.08190771"},{"_id":"6a838c10fe125722448f16c6","timestamp":1787011200,"symbol":"SPS","volumeHive":"6896.23961411","volumeToken":"81865.4745053","lowestPrice":"0.08376302","highestPrice":"0.08537043","openPrice":"0.08410001","closePrice":"0.08409259"},{"_id":"6a824b29fe1257224483fb3e","timestamp":1786924800,"symbol":"SPS","volumeHive":"6290.07967189","volumeToken":"74486.88998894","lowestPrice":"0.08357077","highestPrice":"0.08537007","openPrice":"0.08442679","closePrice":"0.08375516"},{"_id":"6a80e60bfe12572244795d10","timestamp":1786838400,"symbol":"SPS","volumeHive":"7897.61841246","volumeToken":"93430.07442928","lowestPrice":"0.08310140","highestPrice":"0.08622413","openPrice":"0.08444625","closePrice":"0.08510109"},{"_id":"6a7f9fe6fe125722446e396c","timestamp":1786752000,"symbol":"SPS","volumeHive":"3339.80475567","volumeToken":"39297.33515915","lowestPrice":"0.08357076","highestPrice":"0.08622413","openPrice":"0.08621795","closePrice":"0.08441490"},{"_id":"6a7e4b5ffe12572244632bab","timestamp":1786665600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"61990.07948414","lowestPrice":"0.08450228","highestPrice":"0.08708636","openPrice":"0.08485215","closePrice":"0.08527237"},{"_id":"6a7cf0a0fe1257224457871d","timestamp":1786579200,"symbol":"SPS","volumeHive":"24657.24593475","volumeToken":"292029.26749892","lowestPrice":"0.08190833","highestPrice":"0.08708638","openPrice":"0.08367174","closePrice":"0.08482359"},{"_id":"6a7b9b73fe125722444a905d","timestamp":1786492800,"symbol":"SPS","volumeHive":"21747.05568524","volumeToken":"266572.96451235","lowestPrice":"0.07557993","highestPrice":"0.08537044","openPrice":"0.08075398","closePrice":"0.08273508"},{"_id":"6a7a4d3efe125722443f853f","timestamp":1786406400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"154308.63741221","lowestPrice":"0.07485186","highestPrice":"0.08203932","openPrice":"0.07539849","closePrice":"0.08028256"},{"_id":"6a78fbdcfe12572244347d91","timestamp":1786320000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"318672.07434214","lowestPrice":"0.07044543","highestPrice":"0.07549999","openPrice":"0.07348741","closePrice":"0.07483076"},{"_id":"6a77aba3fe12572244298004","timestamp":1786233600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"73899.60929735","lowestPrice":"0.07260175","highestPrice":"0.07426913","openPrice":"0.07310720","closePrice":"0.07349494"},{"_id":"6a765f3ffe125722441d9948","timestamp":1786147200,"symbol":"SPS","volumeHive":"8143.25577523","volumeToken":"112652.00213869","lowestPrice":"0.07044543","highestPrice":"0.07353378","openPrice":"0.07252423","closePrice":"0.07353319"},{"_id":"6a75047dfe125722441050c3","timestamp":1786060800,"symbol":"SPS","volumeHive":"11868.95981520","volumeToken":"160253.09226059","lowestPrice":"0.07138061","highestPrice":"0.07728474","openPrice":"0.07208474","closePrice":"0.07251872"},{"_id":"6a73b2d4fe1257224403b73b","timestamp":1785974400,"symbol":"SPS","volumeHive":"10280.32834371","volumeToken":"143683.96218010","lowestPrice":"0.06904356","highestPrice":"0.07280574","openPrice":"0.07208400","closePrice":"0.07208480"},{"_id":"6a726abffe12572244f6429a","timestamp":1785888000,"symbol":"SPS","volumeHive":"4672.17423603","volumeToken":"65998.61042743","lowestPrice":"0.06990002","highestPrice":"0.07208486","openPrice":"0.07030001","closePrice":"0.07150011"},{"_id":"6a713712fe12572244eb01f7","timestamp":1785801600,"symbol":"SPS","volumeHive":"8949.04873985","volumeToken":"128110.61023921","lowestPrice":"0.06766958","highestPrice":"0.07137115","openPrice":"0.06858192","closePrice":"0.07066452"},{"_id":"6a6fc3bbfe12572244dca235","timestamp":1785715200,"symbol":"SPS","volumeHive":"5348.20012301","volumeToken":"78298.04257565","lowestPrice":"0.06650000","highestPrice":"0.06996484","openPrice":"0.06660001","closePrice":"0.06830000"},{"_id":"6a6e8de5fe12572244d0c0ed","timestamp":1785628800,"symbol":"SPS","volumeHive":"5514.15276471","volumeToken":"81470.17113382","lowestPrice":"0.06566766","highestPrice":"0.06848999","openPrice":"0.06632983","closePrice":"0.06659998"},{"_id":"6a6d3aebfe12572244c47a94","timestamp":1785542400,"symbol":"SPS","volumeHive":"7742.10279121","volumeToken":"118441.42513794","lowestPrice":"0.06379372","highestPrice":"0.06656916","openPrice":"0.06501758","closePrice":"0.06590062"},{"_id":"6a6bd405fe12572244b7d4c8","timestamp":1785456000,"symbol":"SPS","volumeHive":"10296.04795790","volumeToken":"159363.10083049","lowestPrice":"0.06244176","highestPrice":"0.06656932","openPrice":"0.06500315","closePrice":"0.06590799"},{"_id":"6a6a7c73fe12572244ac2971","timestamp":1785369600,"symbol":"SPS","volumeHive":"14375.34762809","volumeToken":"226127.36583473","lowestPrice":"0.06244283","highestPrice":"0.06591006","openPrice":"0.06500314","closePrice":"0.06549999"},{"_id":"6a692c81fe12572244a10422","timestamp":1785283200,"symbol":"SPS","volumeHive":"3574.49846704","volumeToken":"55940.92017504","lowestPrice":"0.06195456","highestPrice":"0.06525747","openPrice":"0.06195456","closePrice":"0.06525747"},{"_id":"6a67df0afe12572244957aa2","timestamp":1785196800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"78456.92327972","lowestPrice":"0.06086165","highestPrice":"0.06299999","openPrice":"0.06086189","closePrice":"0.06195157"},{"_id":"6a66a3affe125722448a78bd","timestamp":1785110400,"symbol":"SPS","volumeHive":"3796.81070140","volumeToken":"63947.72430502","lowestPrice":"0.05761778","highestPrice":"0.06147551","openPrice":"0.05888062","closePrice":"0.06017180"},{"_id":"6a6539bffe125722447dfeb3","timestamp":1785024000,"symbol":"SPS","volumeHive":"3965.22066487","volumeToken":"67108.71544761","lowestPrice":"0.05819980","highestPrice":"0.05966178","openPrice":"0.05966160","closePrice":"0.05886431"},{"_id":"6a63e634fe12572244732695","timestamp":1784937600,"symbol":"SPS","volumeHive":"8536.60763029","volumeToken":"143077.99552216","lowestPrice":"0.05819979","highestPrice":"0.06086684","openPrice":"0.05849781","closePrice":"0.05888862"},{"_id":"6a62933bfe1257224468a2fe","timestamp":1784851200,"symbol":"SPS","volumeHive":"5437.86790836","volumeToken":"93272.78983196","lowestPrice":"0.05708859","highestPrice":"0.05907676","openPrice":"0.05708859","closePrice":"0.05849896"},{"_id":"6a6140acfe125722445d5688","timestamp":1784764800,"symbol":"SPS","volumeHive":"4139.88866777","volumeToken":"72329.94620337","lowestPrice":"0.05704929","highestPrice":"0.05791270","openPrice":"0.05704929","closePrice":"0.05708859"},{"_id":"6a5fec05fe1257224451a108","timestamp":1784678400,"symbol":"SPS","volumeHive":"4536.48638069","volumeToken":"80122.96812146","lowestPrice":"0.05548185","highestPrice":"0.05791270","openPrice":"0.05705266","closePrice":"0.05648176"},{"_id":"6a5e9d7bfe125722444602f9","timestamp":1784592000,"symbol":"SPS","volumeHive":"4929.56594437","volumeToken":"85235.73253558","lowestPrice":"0.05704162","highestPrice":"0.05849184","openPrice":"0.05762523","closePrice":"0.05705254"},{"_id":"6a5d4a5bfe125722443a2f00","timestamp":1784505600,"symbol":"SPS","volumeHive":"4844.46912663","volumeToken":"84510.83385121","lowestPrice":"0.05647120","highestPrice":"0.05848993","openPrice":"0.05718574","closePrice":"0.05762390"},{"_id":"6a5bfe32fe125722442ecf50","timestamp":1784419200,"symbol":"SPS","volumeHive":"3570.19439732","volumeToken":"61815.50176409","lowestPrice":"0.05647276","highestPrice":"0.05849124","openPrice":"0.05791270","closePrice":"0.05647276"},{"_id":"6a5ab8a7fe1257224423b217","timestamp":1784332800,"symbol":"SPS","volumeHive":"5241.93201278","volumeToken":"91487.09376304","lowestPrice":"0.05592956","highestPrice":"0.05849184","openPrice":"0.05592956","closePrice":"0.05791271"},{"_id":"6a595b33fe12572244183cd3","timestamp":1784246400,"symbol":"SPS","volumeHive":"4245.43454262","volumeToken":"74509.63694575","lowestPrice":"0.05534947","highestPrice":"0.05791271","openPrice":"0.05733930","closePrice":"0.05591394"},{"_id":"6a580b11fe125722440d09f3","timestamp":1784160000,"symbol":"SPS","volumeHive":"4097.32898065","volumeToken":"72243.63582509","lowestPrice":"0.05590650","highestPrice":"0.05791269","openPrice":"0.05675587","closePrice":"0.05590650"},{"_id":"6a56c602fe1257224401b4ca","timestamp":1784073600,"symbol":"SPS","volumeHive":"21008.78232486","volumeToken":"372427.19788579","lowestPrice":"0.05590000","highestPrice":"0.05733932","openPrice":"0.05647120","closePrice":"0.05648260"},{"_id":"6a556500fe12572244f608d7","timestamp":1783987200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"60690.27810689","lowestPrice":"0.05590648","highestPrice":"0.05966751","openPrice":"0.05896375","closePrice":"0.05590665"},{"_id":"6a540ef6fe12572244ea9d3a","timestamp":1783900800,"symbol":"SPS","volumeHive":"1978.96673599","volumeToken":"33577.42961579","lowestPrice":"0.05819984","highestPrice":"0.05959939","openPrice":"0.05880087","closePrice":"0.05895799"},{"_id":"6a52c9cdfe12572244dfd837","timestamp":1783814400,"symbol":"SPS","volumeHive":"9916.36693322","volumeToken":"175130.03571161","lowestPrice":"0.05479397","highestPrice":"0.05907208","openPrice":"0.05765335","closePrice":"0.05879727"},{"_id":"6a5175a4fe12572244d4d6d3","timestamp":1783728000,"symbol":"SPS","volumeHive":"5518.48019205","volumeToken":"94965.15147179","lowestPrice":"0.05704162","highestPrice":"0.05849184","openPrice":"0.05824495","closePrice":"0.05764526"},{"_id":"6a50229ffe12572244ca10ca","timestamp":1783641600,"symbol":"SPS","volumeHive":"5010.38442102","volumeToken":"85746.44654513","lowestPrice":"0.05704162","highestPrice":"0.05907676","openPrice":"0.05764154","closePrice":"0.05907676"},{"_id":"6a4ecbb8fe12572244bf0cdb","timestamp":1783555200,"symbol":"SPS","volumeHive":"3347.97829578","volumeToken":"57805.43413402","lowestPrice":"0.05696409","highestPrice":"0.05966694","openPrice":"0.05907664","closePrice":"0.05763692"},{"_id":"6a4d787dfe12572244b42172","timestamp":1783468800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"110588.11917556","lowestPrice":"0.05761781","highestPrice":"0.06026420","openPrice":"0.05878767","closePrice":"0.05820719"},{"_id":"6a4c271efe12572244a86f20","timestamp":1783382400,"symbol":"SPS","volumeHive":"7360.77504320","volumeToken":"125345.56927657","lowestPrice":"0.05704164","highestPrice":"0.06000000","openPrice":"0.05839559","closePrice":"0.05824745"},{"_id":"6a4ae114fe125722449dc43c","timestamp":1783296000,"symbol":"SPS","volumeHive":"8227.46578347","volumeToken":"141343.06091191","lowestPrice":"0.05714483","highestPrice":"0.05900000","openPrice":"0.05730001","closePrice":"0.05839490"},{"_id":"6a4993a9fe12572244934ffb","timestamp":1783209600,"symbol":"SPS","volumeHive":"3143.48587658","volumeToken":"55081.61569330","lowestPrice":"0.05647146","highestPrice":"0.05790789","openPrice":"0.05677160","closePrice":"0.05713535"},{"_id":"6a4836defe12572244886b2b","timestamp":1783123200,"symbol":"SPS","volumeHive":"1780.53462937","volumeToken":"31646.33232820","lowestPrice":"0.05565299","highestPrice":"0.05733925","openPrice":"0.05591539","closePrice":"0.05591397"},{"_id":"6a46ebfafe125722447d8f43","timestamp":1783036800,"symbol":"SPS","volumeHive":"2547.63096484","volumeToken":"44129.39456329","lowestPrice":"0.05650038","highestPrice":"0.05849184","openPrice":"0.05733932","closePrice":"0.05655403"},{"_id":"6a45910dfe12572244725639","timestamp":1782950400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"56473.69710754","lowestPrice":"0.05590651","highestPrice":"0.05788816","openPrice":"0.05677162","closePrice":"0.05733933"},{"_id":"6a443fbffe125722446786a3","timestamp":1782864000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"199190.77343537","lowestPrice":"0.05647125","highestPrice":"0.05899745","openPrice":"0.05676906","closePrice":"0.05677151"},{"_id":"6a42efc4fe125722445c7c64","timestamp":1782777600,"symbol":"SPS","volumeHive":"12113.46343299","volumeToken":"218811.06821213","lowestPrice":"0.05424602","highestPrice":"0.05733630","openPrice":"0.05521332","closePrice":"0.05647123"},{"_id":"6a419e9efe12572244516d09","timestamp":1782691200,"symbol":"SPS","volumeHive":"6210.09695715","volumeToken":"113045.96592474","lowestPrice":"0.05370356","highestPrice":"0.05565297","openPrice":"0.05397026","closePrice":"0.05520421"},{"_id":"6a404ccbfe1257224446f279","timestamp":1782604800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"217039.57858572","lowestPrice":"0.05300000","highestPrice":"0.05590089","openPrice":"0.05535346","closePrice":"0.05370358"},{"_id":"6a3f17d9fe125722443d7812","timestamp":1782518400,"symbol":"SPS","volumeHive":"23028.74491982","volumeToken":"409219.04123897","lowestPrice":"0.05510194","highestPrice":"0.05719999","openPrice":"0.05647124","closePrice":"0.05565215"},{"_id":"6a3da7a8fe125722442fd231","timestamp":1782432000,"symbol":"SPS","volumeHive":"12944.34853407","volumeToken":"223202.69406072","lowestPrice":"0.05647123","highestPrice":"0.05998132","openPrice":"0.05825624","closePrice":"0.05657819"},{"_id":"6a3c5685fe12572244169bf9","timestamp":1782345600,"symbol":"SPS","volumeHive":"2782.67121126","volumeToken":"47273.27820246","lowestPrice":"0.05791271","highestPrice":"0.06026330","openPrice":"0.05819983","closePrice":"0.05821282"},{"_id":"6a3b0451fe125722440ab750","timestamp":1782259200,"symbol":"SPS","volumeHive":"8903.51226419","volumeToken":"148952.98104927","lowestPrice":"0.05878770","highestPrice":"0.06100000","openPrice":"0.06013326","closePrice":"0.05878770"},{"_id":"6a39b95ffe12572244fe4178","timestamp":1782172800,"symbol":"SPS","volumeHive":"6951.98525746","volumeToken":"116007.46528218","lowestPrice":"0.05700168","highestPrice":"0.06200000","openPrice":"0.06026407","closePrice":"0.06013087"},{"_id":"6a385feffe12572244f2dbf6","timestamp":1782086400,"symbol":"SPS","volumeHive":"15473.09261337","volumeToken":"253916.66159819","lowestPrice":"0.05900001","highestPrice":"0.06188612","openPrice":"0.06188516","closePrice":"0.05938897"},{"_id":"6a3711f6fe12572244e8637e","timestamp":1782000000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"312989.71883972","lowestPrice":"0.06147550","highestPrice":"0.06591006","openPrice":"0.06271097","closePrice":"0.06187902"},{"_id":"6a35c1abfe12572244ddd42f","timestamp":1781913600,"symbol":"SPS","volumeHive":"20629.99110694","volumeToken":"327479.09003679","lowestPrice":"0.06182000","highestPrice":"0.06396429","openPrice":"0.06307249","closePrice":"0.06200204"},{"_id":"6a346d08fe12572244d2f579","timestamp":1781827200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"206782.27828879","lowestPrice":"0.06120087","highestPrice":"0.06389991","openPrice":"0.06120088","closePrice":"0.06377086"},{"_id":"6a334510fe12572244c8a59d","timestamp":1781740800,"symbol":"SPS","volumeHive":"10997.28565700","volumeToken":"175546.48900513","lowestPrice":"0.06119918","highestPrice":"0.06333827","openPrice":"0.06181734","closePrice":"0.06208879"},{"_id":"6a31e990fe12572244bcbe3b","timestamp":1781654400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"80037.41888921","lowestPrice":"0.06058720","highestPrice":"0.06209025","openPrice":"0.06122234","closePrice":"0.06058864"},{"_id":"6a307af5fe12572244b07856","timestamp":1781568000,"symbol":"SPS","volumeHive":"16248.97599549","volumeToken":"266185.39935463","lowestPrice":"0.05938152","highestPrice":"0.06460840","openPrice":"0.06400001","closePrice":"0.06120290"},{"_id":"6a2f2f82fe12572244a5ed8b","timestamp":1781481600,"symbol":"SPS","volumeHive":"9967.18695388","volumeToken":"155871.73367750","lowestPrice":"0.06181737","highestPrice":"0.06591006","openPrice":"0.06525749","closePrice":"0.06370973"},{"_id":"6a2ddb8ffe125722449ad9c5","timestamp":1781395200,"symbol":"SPS","volumeHive":"15042.83072332","volumeToken":"232205.37312897","lowestPrice":"0.06244179","highestPrice":"0.06760000","openPrice":"0.06435313","closePrice":"0.06513209"},{"_id":"6a2c8248fe125722448fff8d","timestamp":1781308800,"symbol":"SPS","volumeHive":"21532.65796364","volumeToken":"339012.43788056","lowestPrice":"0.06244179","highestPrice":"0.06435782","openPrice":"0.06371259","closePrice":"0.06435782"},{"_id":"6a2b32cffe1257224484fdd7","timestamp":1781222400,"symbol":"SPS","volumeHive":"12908.61328798","volumeToken":"203404.28052537","lowestPrice":"0.06244191","highestPrice":"0.06525625","openPrice":"0.06333515","closePrice":"0.06371259"},{"_id":"6a29e7affe1257224479e3f6","timestamp":1781136000,"symbol":"SPS","volumeHive":"16460.89972127","volumeToken":"259858.53669689","lowestPrice":"0.06000000","highestPrice":"0.06656916","openPrice":"0.06656916","closePrice":"0.06181762"},{"_id":"6a288d2dfe125722446def05","timestamp":1781049600,"symbol":"SPS","volumeHive":"28897.22101605","volumeToken":"426318.46061454","lowestPrice":"0.05300001","highestPrice":"0.06858011","openPrice":"0.06820118","closePrice":"0.06770000"},{"_id":"6a274da0fe1257224462b274","timestamp":1780963200,"symbol":"SPS","volumeHive":"12769.41851547","volumeToken":"186225.90381143","lowestPrice":"0.06581161","highestPrice":"0.06979999","openPrice":"0.06581161","closePrice":"0.06820118"},{"_id":"6a25ed80fe12572244567836","timestamp":1780876800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"153422.77102681","lowestPrice":"0.06580001","highestPrice":"0.06900000","openPrice":"0.06783679","closePrice":"0.06581161"},{"_id":"6a249d8efe125722444ac5af","timestamp":1780790400,"symbol":"SPS","volumeHive":"8529.79683445","volumeToken":"125028.41551942","lowestPrice":"0.06585507","highestPrice":"0.06900000","openPrice":"0.06649998","closePrice":"0.06880000"},{"_id":"6a234dd0fe12572244404eb0","timestamp":1780704000,"symbol":"SPS","volumeHive":"20100.74278531","volumeToken":"299971.50612008","lowestPrice":"0.06515349","highestPrice":"0.06790720","openPrice":"0.06714796","closePrice":"0.06584078"},{"_id":"6a21f7ccfe12572244344a34","timestamp":1780617600,"symbol":"SPS","volumeHive":"19118.57844471","volumeToken":"284500.38594389","lowestPrice":"0.06392430","highestPrice":"0.06900000","openPrice":"0.06450195","closePrice":"0.06714797"},{"_id":"6a20c176fe125722442a2ba7","timestamp":1780531200,"symbol":"SPS","volumeHive":"9606.28143362","volumeToken":"150519.39678488","lowestPrice":"0.06200000","highestPrice":"0.06550000","openPrice":"0.06350014","closePrice":"0.06393303"},{"_id":"6a1f53f7fe125722441d1d39","timestamp":1780444800,"symbol":"SPS","volumeHive":"10469.31381691","volumeToken":"162637.41658759","lowestPrice":"0.06286515","highestPrice":"0.06649996","openPrice":"0.06415669","closePrice":"0.06350014"},{"_id":"6a1e01a4fe1257224411d0d7","timestamp":1780358400,"symbol":"SPS","volumeHive":"7428.49121577","volumeToken":"120192.93950936","lowestPrice":"0.05800848","highestPrice":"0.06525748","openPrice":"0.06479474","closePrice":"0.06461136"},{"_id":"6a1cb116fe125722440666e6","timestamp":1780272000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"144831.57475649","lowestPrice":"0.06108314","highestPrice":"0.06723485","openPrice":"0.06288409","closePrice":"0.06500001"},{"_id":"6a1b62c0fe12572244fa4282","timestamp":1780185600,"symbol":"SPS","volumeHive":"11305.60742771","volumeToken":"178727.39083349","lowestPrice":"0.05050011","highestPrice":"0.07398944","openPrice":"0.07398944","closePrice":"0.06461109"},{"_id":"6a1a18e5fe12572244ef58ee","timestamp":1780099200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"179710.97037281","lowestPrice":"0.06651827","highestPrice":"0.07400000","openPrice":"0.06651827","closePrice":"NaN"},{"_id":"6a18bb3bfe12572244e4cbca","timestamp":1780012800,"symbol":"SPS","volumeHive":"8479.68314812","volumeToken":"124413.03949222","lowestPrice":"0.06650001","highestPrice":"0.07085000","openPrice":"0.06950000","closePrice":"0.06650554"},{"_id":"6a176ea8fe12572244d9c3cd","timestamp":1779926400,"symbol":"SPS","volumeHive":"52156.51402318","volumeToken":"753835.49947178","lowestPrice":"0.06650001","highestPrice":"0.07400000","openPrice":"0.06810435","closePrice":"0.06940001"},{"_id":"6a162c1ffe12572244cef551","timestamp":1779840000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"75489.44444028","lowestPrice":"0.06802403","highestPrice":"0.06915000","openPrice":"0.06802403","closePrice":"0.06861014"},{"_id":"6a14de70fe12572244c38853","timestamp":1779753600,"symbol":"SPS","volumeHive":"16610.76796328","volumeToken":"246337.53693474","lowestPrice":"0.06000001","highestPrice":"0.06915000","openPrice":"0.06700731","closePrice":"0.06800723"},{"_id":"6a137a97fe12572244b61396","timestamp":1779667200,"symbol":"SPS","volumeHive":"2055.13285893","volumeToken":"31516.82563055","lowestPrice":"0.06190637","highestPrice":"0.06919999","openPrice":"0.06712642","closePrice":"0.06450170"},{"_id":"6a122709fe12572244aa8456","timestamp":1779580800,"symbol":"SPS","volumeHive":"12124.57084126","volumeToken":"193843.57641269","lowestPrice":"0.06050001","highestPrice":"0.06980000","openPrice":"0.06720002","closePrice":"0.06910000"},{"_id":"6a10f437fe1257224498e83e","timestamp":1779494400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"106073.82634877","lowestPrice":"0.06401699","highestPrice":"0.07029999","openPrice":"0.06800000","closePrice":"0.06720001"},{"_id":"6a0f8711fe125722448c1072","timestamp":1779408000,"symbol":"SPS","volumeHive":"4772.59450664","volumeToken":"72387.46867584","lowestPrice":"0.00611304","highestPrice":"0.06904952","openPrice":"0.00611304","closePrice":"0.06899999"},{"_id":"6a0e2fe0fe125722447e9a3a","timestamp":1779321600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"169297.59916559","lowestPrice":"0.00610867","highestPrice":"0.06910000","openPrice":"0.06850468","closePrice":"0.00610867"},{"_id":"6a0ce4f6fe1257224472a26b","timestamp":1779235200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"33498.43366386","lowestPrice":"0.06500001","highestPrice":"0.07269861","openPrice":"0.06861563","closePrice":"0.06850344"},{"_id":"6a0b8e6ffe12572244642ff5","timestamp":1779148800,"symbol":"SPS","volumeHive":"6568.42698556","volumeToken":"94712.70665989","lowestPrice":"0.06620001","highestPrice":"0.08000000","openPrice":"0.06919966","closePrice":"0.06861226"},{"_id":"6a0a409afe125722444a7bdb","timestamp":1779062400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"571599.48315728","lowestPrice":"0.06495911","highestPrice":"0.07039877","openPrice":"0.06827663","closePrice":"0.06919996"},{"_id":"6a08ea7cfe125722443cfc73","timestamp":1778976000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"169363.62642621","lowestPrice":"0.06740002","highestPrice":"0.06900000","openPrice":"0.06829128","closePrice":"0.06832649"},{"_id":"6a0797a9fe12572244316816","timestamp":1778889600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"218099.0152245","lowestPrice":"0.06759387","highestPrice":"0.07000000","openPrice":"0.06791286","closePrice":"0.06828864"},{"_id":"6a064827fe1257224425abaa","timestamp":1778803200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"100949.71971246","lowestPrice":"0.06493823","highestPrice":"0.06920000","openPrice":"0.06493823","closePrice":"0.06791093"},{"_id":"6a04f728fe1257224418da74","timestamp":1778716800,"symbol":"SPS","volumeHive":"9390.30984271","volumeToken":"143770.93966117","lowestPrice":"0.06363829","highestPrice":"0.06765183","openPrice":"0.06624874","closePrice":"0.06493247"},{"_id":"6a03a5ecfe125722440b9978","timestamp":1778630400,"symbol":"SPS","volumeHive":"12956.47196703","volumeToken":"197598.26480487","lowestPrice":"0.06175203","highestPrice":"0.06832834","openPrice":"0.06175203","closePrice":"0.06631492"},{"_id":"6a025474fe12572244fe7688","timestamp":1778544000,"symbol":"SPS","volumeHive":"5746.17449320","volumeToken":"92241.16635876","lowestPrice":"0.06051938","highestPrice":"0.06390000","openPrice":"0.06300192","closePrice":"0.06175525"},{"_id":"6a010099fe12572244f29921","timestamp":1778457600,"symbol":"SPS","volumeHive":"6035.83103836","volumeToken":"94812.23134355","lowestPrice":"0.06237192","highestPrice":"0.06566220","openPrice":"0.06449999","closePrice":"0.06320000"},{"_id":"69ffb994fe12572244e5b352","timestamp":1778371200,"symbol":"SPS","volumeHive":"4785.77449385","volumeToken":"74133.62403045","lowestPrice":"0.06363830","highestPrice":"0.06501208","openPrice":"0.06363830","closePrice":"0.06371841"},{"_id":"69fe6e90fe12572244d739e5","timestamp":1778284800,"symbol":"SPS","volumeHive":"5804.99287576","volumeToken":"89945.8048228","lowestPrice":"0.06300191","highestPrice":"0.06566220","openPrice":"0.06300589","closePrice":"0.06363841"},{"_id":"69fd28aefe12572244c888e6","timestamp":1778198400,"symbol":"SPS","volumeHive":"5078.51087503","volumeToken":"80713.88968107","lowestPrice":"0.06174818","highestPrice":"0.06500827","openPrice":"0.06431687","closePrice":"0.06428194"},{"_id":"69fbbc30fe12572244ba9056","timestamp":1778112000,"symbol":"SPS","volumeHive":"7949.15950350","volumeToken":"122173.00745971","lowestPrice":"0.06237182","highestPrice":"0.06631407","openPrice":"0.06500000","closePrice":"0.06429371"},{"_id":"69fa7f3efe12572244aeb22d","timestamp":1778025600,"symbol":"SPS","volumeHive":"12209.91151235","volumeToken":"192952.15048093","lowestPrice":"0.05872202","highestPrice":"0.06631881","openPrice":"0.05930000","closePrice":"0.06500288"},{"_id":"69f91e40fe12572244a00205","timestamp":1777939200,"symbol":"SPS","volumeHive":"110225.74683738","volumeToken":"1807197.16398837","lowestPrice":"0.05000000","highestPrice":"0.07029655","openPrice":"0.06924055","closePrice":"0.05933115"},{"_id":"69f7d6b0fe1257224493a2dd","timestamp":1777852800,"symbol":"SPS","volumeHive":"11422.68463454","volumeToken":"162365.08129875","lowestPrice":"0.06921510","highestPrice":"0.07150000","openPrice":"0.07039836","closePrice":"0.06990002"},{"_id":"69f675c4fe1257224486ac5f","timestamp":1777766400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"577311.30175325","lowestPrice":"0.06840001","highestPrice":"0.07110271","openPrice":"0.06970169","closePrice":"0.07110248"},{"_id":"69f52b13fe12572244774e0d","timestamp":1777680000,"symbol":"SPS","volumeHive":"8012.83563268","volumeToken":"114569.34061510","lowestPrice":"0.06921510","highestPrice":"0.07039873","openPrice":"0.06922904","closePrice":"0.06950015"},{"_id":"69f3d5c3fe125722446838a4","timestamp":1777593600,"symbol":"SPS","volumeHive":"17359.26097520","volumeToken":"249075.03288492","lowestPrice":"0.06852296","highestPrice":"0.07039872","openPrice":"0.06925004","closePrice":"0.06921510"},{"_id":"69f2808ffe125722445c6f99","timestamp":1777507200,"symbol":"SPS","volumeHive":"30090.42004991","volumeToken":"437896.70977243","lowestPrice":"0.06852295","highestPrice":"0.06969984","openPrice":"0.06853799","closePrice":"0.06925003"},{"_id":"69f12e2bfe12572244505943","timestamp":1777420800,"symbol":"SPS","volumeHive":"21811.21990523","volumeToken":"321110.26798303","lowestPrice":"0.06648776","highestPrice":"0.06970171","openPrice":"0.06832830","closePrice":"0.06853522"},{"_id":"69efdcf1fe1257224443875f","timestamp":1777334400,"symbol":"SPS","volumeHive":"9424.24903744","volumeToken":"136338.45076460","lowestPrice":"0.06783774","highestPrice":"0.07050000","openPrice":"0.06923445","closePrice":"0.06832830"},{"_id":"69ee8e65fe12572244312b89","timestamp":1777248000,"symbol":"SPS","volumeHive":"23282.19753480","volumeToken":"346790.76518959","lowestPrice":"0.06322920","highestPrice":"0.07039872","openPrice":"0.06783772","closePrice":"0.07039536"},{"_id":"69ed40b1fe1257224425d516","timestamp":1777161600,"symbol":"SPS","volumeHive":"14956.52745096","volumeToken":"224169.12328256","lowestPrice":"0.06648775","highestPrice":"0.06889912","openPrice":"0.06871333","closePrice":"0.06651504"},{"_id":"69ebf192fe125722441aec04","timestamp":1777075200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"73589.83700268","lowestPrice":"0.06870001","highestPrice":"0.07039873","openPrice":"0.06950001","closePrice":"0.06870434"},{"_id":"69ea9b7ffe125722440f4205","timestamp":1776988800,"symbol":"SPS","volumeHive":"4917.96018765","volumeToken":"70042.46226991","lowestPrice":"0.06940002","highestPrice":"0.07181102","openPrice":"0.07133379","closePrice":"0.06940002"},{"_id":"69e94595fe1257224402c400","timestamp":1776902400,"symbol":"SPS","volumeHive":"12163.11434381","volumeToken":"170954.09488341","lowestPrice":"0.06900001","highestPrice":"0.07300000","openPrice":"0.06970169","closePrice":"0.07110269"},{"_id":"69e7fd4efe12572244f7a66a","timestamp":1776816000,"symbol":"SPS","volumeHive":"17151.12889341","volumeToken":"247962.42891678","lowestPrice":"0.06790001","highestPrice":"0.07037999","openPrice":"0.07037998","closePrice":"0.06862664"},{"_id":"69e6ac78fe12572244eb3904","timestamp":1776729600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"142647.80217850","lowestPrice":"0.06921510","highestPrice":"0.07181373","openPrice":"0.07039796","closePrice":"0.07037998"},{"_id":"69e55226fe12572244dec3c3","timestamp":1776643200,"symbol":"SPS","volumeHive":"16910.35341977","volumeToken":"240096.76255152","lowestPrice":"0.06715936","highestPrice":"0.07300000","openPrice":"0.07143933","closePrice":"0.06715936"},{"_id":"69e40289fe12572244d28f02","timestamp":1776556800,"symbol":"SPS","volumeHive":"15431.25918907","volumeToken":"216595.85611735","lowestPrice":"0.06901158","highestPrice":"0.07325719","openPrice":"0.07062240","closePrice":"0.07249662"},{"_id":"69e2b78afe12572244c70833","timestamp":1776470400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"173726.68326653","lowestPrice":"0.07062048","highestPrice":"0.07355000","openPrice":"0.07208211","closePrice":"0.07062048"},{"_id":"69e16199fe12572244bb2b87","timestamp":1776384000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"342088.71123956","lowestPrice":"0.07062045","highestPrice":"0.07479996","openPrice":"0.07207247","closePrice":"0.07207659"},{"_id":"69e00f11fe12572244af6371","timestamp":1776297600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"96496.04386083","lowestPrice":"0.07205434","highestPrice":"0.07622905","openPrice":"0.07530686","closePrice":"0.07206214"},{"_id":"69debd4ffe12572244a2df41","timestamp":1776211200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"179586.58115265","lowestPrice":"0.07530001","highestPrice":"0.07778925","openPrice":"0.07699405","closePrice":"0.07530457"},{"_id":"69dd67fdfe12572244969234","timestamp":1776124800,"symbol":"SPS","volumeHive":"11089.03352253","volumeToken":"145666.26105552","lowestPrice":"0.07426510","highestPrice":"0.07719999","openPrice":"0.07600046","closePrice":"0.07719999"},{"_id":"69dc17f4fe125722448987b8","timestamp":1776038400,"symbol":"SPS","volumeHive":"30230.72402203","volumeToken":"389303.88782477","lowestPrice":"0.07501001","highestPrice":"0.08000000","openPrice":"0.07502536","closePrice":"0.07600020"},{"_id":"69dac836fe125722447cc884","timestamp":1775952000,"symbol":"SPS","volumeHive":"42497.36609898","volumeToken":"559550.09024788","lowestPrice":"0.07351922","highestPrice":"0.07800000","openPrice":"0.07352631","closePrice":"0.07502141"},{"_id":"69d980c3fe1257224470dd89","timestamp":1775865600,"symbol":"SPS","volumeHive":"4365.16986898","volumeToken":"58551.91635166","lowestPrice":"0.07278696","highestPrice":"0.07472900","openPrice":"0.07278696","closePrice":"0.07351734"},{"_id":"69d8297dfe1257224463fe26","timestamp":1775779200,"symbol":"SPS","volumeHive":"12406.63960717","volumeToken":"168398.13635692","lowestPrice":"0.07278216","highestPrice":"0.07547511","openPrice":"0.07502313","closePrice":"0.07352853"},{"_id":"69d6e577fe12572244564b8c","timestamp":1775692800,"symbol":"SPS","volumeHive":"10240.66796014","volumeToken":"134094.29950346","lowestPrice":"0.07425993","highestPrice":"0.07690000","openPrice":"0.07622942","closePrice":"0.07501484"},{"_id":"69d57ef7fe12572244479737","timestamp":1775606400,"symbol":"SPS","volumeHive":"9575.26532287","volumeToken":"123611.1425107","lowestPrice":"0.07501003","highestPrice":"0.07932649","openPrice":"0.07888897","closePrice":"0.07501135"},{"_id":"69d43293fe125722443811cb","timestamp":1775520000,"symbol":"SPS","volumeHive":"11047.88670243","volumeToken":"139195.33166628","lowestPrice":"0.07849991","highestPrice":"0.08011927","openPrice":"0.07932650","closePrice":"0.07888813"},{"_id":"69d2dcbafe125722442845a6","timestamp":1775433600,"symbol":"SPS","volumeHive":"26339.61175908","volumeToken":"329187.31662808","lowestPrice":"0.07653304","highestPrice":"0.08173072","openPrice":"0.08012032","closePrice":"0.07932691"},{"_id":"69d19cb2fe125722441724a0","timestamp":1775347200,"symbol":"SPS","volumeHive":"13307.39137843","volumeToken":"165284.16317479","lowestPrice":"0.07900001","highestPrice":"0.08159997","openPrice":"0.08049931","closePrice":"0.08060975"},{"_id":"69d03c92fe12572244040699","timestamp":1775260800,"symbol":"SPS","volumeHive":"14212.08392964","volumeToken":"182298.22356596","lowestPrice":"0.07501003","highestPrice":"0.08150000","openPrice":"0.08010000","closePrice":"0.07967823"},{"_id":"69cf0122fe12572244f5ddf6","timestamp":1775174400,"symbol":"SPS","volumeHive":"8717.60926712","volumeToken":"106558.15479035","lowestPrice":"0.07900015","highestPrice":"0.08420725","openPrice":"0.08319814","closePrice":"0.07900015"},{"_id":"69cd9694fe12572244e3103d","timestamp":1775088000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"103423.86097346","lowestPrice":"0.08220001","highestPrice":"0.08589981","openPrice":"0.08341251","closePrice":"0.08294063"},{"_id":"69cc4cbdfe12572244d51200","timestamp":1775001600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"99888.41158723","lowestPrice":"0.08286517","highestPrice":"0.08675881","openPrice":"0.08659905","closePrice":"0.08341156"},{"_id":"69caf2d7fe12572244c89cf8","timestamp":1774915200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"208915.70965355","lowestPrice":"0.08471885","highestPrice":"0.08675881","openPrice":"0.08589888","closePrice":"0.08650000"},{"_id":"69c9a2d6fe12572244bcd1a1","timestamp":1774828800,"symbol":"SPS","volumeHive":"16681.18500206","volumeToken":"196373.88251502","lowestPrice":"0.08211123","highestPrice":"0.08762640","openPrice":"0.08490271","closePrice":"0.08470721"},{"_id":"69c86058fe12572244b173df","timestamp":1774742400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"195252.12951069","lowestPrice":"0.08378529","highestPrice":"0.08675881","openPrice":"0.08378529","closePrice":"0.08490270"},{"_id":"69c70ff5fe12572244a55c89","timestamp":1774656000,"symbol":"SPS","volumeHive":"8038.77105314","volumeToken":"95185.67466888","lowestPrice":"0.08300001","highestPrice":"0.08675881","openPrice":"0.08510000","closePrice":"0.08377903"},{"_id":"69c5be0cfe12572244995e3d","timestamp":1774569600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"265141.14887811","lowestPrice":"0.05520001","highestPrice":"0.08675881","openPrice":"0.08174116","closePrice":"0.08504932"},{"_id":"69c46990fe125722448b8087","timestamp":1774483200,"symbol":"SPS","volumeHive":"13474.02399789","volumeToken":"165528.86489322","lowestPrice":"0.07800001","highestPrice":"0.08360000","openPrice":"0.08254802","closePrice":"0.08100024"},{"_id":"69c325e4fe125722447fddbe","timestamp":1774396800,"symbol":"SPS","volumeHive":"9717.48662268","volumeToken":"119461.66151166","lowestPrice":"0.08011450","highestPrice":"0.08380000","openPrice":"0.08299993","closePrice":"0.08289809"},{"_id":"69c1e32cfe1257224473be33","timestamp":1774310400,"symbol":"SPS","volumeHive":"7739.06520704","volumeToken":"93386.76874799","lowestPrice":"0.08240000","highestPrice":"0.08449999","openPrice":"0.08354655","closePrice":"0.08260374"},{"_id":"69c083cbfe1257224465fc12","timestamp":1774224000,"symbol":"SPS","volumeHive":"10980.72169703","volumeToken":"129552.01155937","lowestPrice":"0.08300014","highestPrice":"0.08650000","openPrice":"0.08597734","closePrice":"0.08353001"},{"_id":"69bf3167fe125722445a8b5e","timestamp":1774137600,"symbol":"SPS","volumeHive":"12715.04988692","volumeToken":"148942.2197014","lowestPrice":"0.08489970","highestPrice":"0.08649901","openPrice":"0.08489970","closePrice":"0.08596655"},{"_id":"69bdd95dfe125722444e2836","timestamp":1774051200,"symbol":"SPS","volumeHive":"9849.29832742","volumeToken":"119643.36878791","lowestPrice":"0.07852022","highestPrice":"0.08490000","openPrice":"0.08337352","closePrice":"0.08340082"},{"_id":"69bc8009fe12572244417b8d","timestamp":1773964800,"symbol":"SPS","volumeHive":"37118.79277743","volumeToken":"440835.31647374","lowestPrice":"0.08267327","highestPrice":"0.08675881","openPrice":"0.08504932","closePrice":"0.08330090"},{"_id":"69bb570af4d4ff1c93e360f2","timestamp":1773878400,"symbol":"SPS","volumeHive":"5821.27784045","volumeToken":"67469.78839525","lowestPrice":"0.08424326","highestPrice":"0.08699999","openPrice":"0.08501202","closePrice":"0.08504933"},{"_id":"69bb49baf4d4ff1c93d6f762","timestamp":1773792000,"symbol":"SPS","volumeHive":"15301.88571023","volumeToken":"178125.05266566","lowestPrice":"0.08340266","highestPrice":"0.08719991","openPrice":"0.08504749","closePrice":"0.08589980"},{"_id":"69b88e50c2f21cf20e6e434b","timestamp":1773705600,"symbol":"SPS","volumeHive":"23054.79734254","volumeToken":"262109.66170629","lowestPrice":"0.08340082","highestPrice":"0.09030000","openPrice":"0.08953111","closePrice":"0.08424326"},{"_id":"69b73e31c2f21cf20e620c6f","timestamp":1773619200,"symbol":"SPS","volumeHive":"27088.13316249","volumeToken":"300102.61072440","lowestPrice":"0.08770001","highestPrice":"0.09190000","openPrice":"0.09059001","closePrice":"0.08953111"},{"_id":"69b5e9bcc2f21cf20e564c8f","timestamp":1773532800,"symbol":"SPS","volumeHive":"20346.05814414","volumeToken":"225067.99441961","lowestPrice":"0.08805043","highestPrice":"0.09270000","openPrice":"0.09040035","closePrice":"0.09079994"},{"_id":"69b49725c2f21cf20e4a59c1","timestamp":1773446400,"symbol":"SPS","volumeHive":"19907.28482202","volumeToken":"217185.89854061","lowestPrice":"0.08940001","highestPrice":"0.09301719","openPrice":"0.09118440","closePrice":"0.09100001"},{"_id":"69b34de5c2f21cf20e3e74a5","timestamp":1773360000,"symbol":"SPS","volumeHive":"27627.26847268","volumeToken":"305443.32709341","lowestPrice":"0.08947958","highestPrice":"0.09209623","openPrice":"0.09129794","closePrice":"0.09118440"},{"_id":"69b1f8afc2f21cf20e31fd7e","timestamp":1773273600,"symbol":"SPS","volumeHive":"6753.65703611","volumeToken":"74198.21017102","lowestPrice":"0.08947443","highestPrice":"0.09279812","openPrice":"0.09109562","closePrice":"0.09051840"},{"_id":"69b0a414c2f21cf20e252d03","timestamp":1773187200,"symbol":"SPS","volumeHive":"4976.49656404","volumeToken":"54542.94019283","lowestPrice":"0.08960001","highestPrice":"0.09301718","openPrice":"0.09249998","closePrice":"0.09109745"},{"_id":"69af60bfc2f21cf20e1991f7","timestamp":1773100800,"symbol":"SPS","volumeHive":"8891.24469193","volumeToken":"96012.05631037","lowestPrice":"0.09129638","highestPrice":"0.09330000","openPrice":"0.09299991","closePrice":"0.09249998"},{"_id":"69ae057fc2f21cf20e0c895d","timestamp":1773014400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"96745.97384212","lowestPrice":"0.09130001","highestPrice":"0.09450000","openPrice":"0.09301676","closePrice":"0.09329989"},{"_id":"69acb4d4c2f21cf20eff749f","timestamp":1772928000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"296190.54784288","lowestPrice":"0.08858479","highestPrice":"0.09488683","openPrice":"0.09301719","closePrice":"0.09222253"},{"_id":"69ab630fc2f21cf20ef26879","timestamp":1772841600,"symbol":"SPS","volumeHive":"22192.35966403","volumeToken":"241095.93767921","lowestPrice":"0.08947958","highestPrice":"0.09400000","openPrice":"0.09209503","closePrice":"0.09394575"},{"_id":"69aa0b08c2f21cf20ee540d2","timestamp":1772755200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"144296.59119503","lowestPrice":"0.08950001","highestPrice":"0.09394737","openPrice":"0.09394736","closePrice":"0.09129747"},{"_id":"69a8c0a7c2f21cf20ed7f038","timestamp":1772668800,"symbol":"SPS","volumeHive":"16284.66825893","volumeToken":"173917.42716801","lowestPrice":"0.09130001","highestPrice":"0.09583557","openPrice":"0.09583546","closePrice":"0.09301719"},{"_id":"69a768e8c2f21cf20eca5a10","timestamp":1772582400,"symbol":"SPS","volumeHive":"12987.43717445","volumeToken":"136584.90448149","lowestPrice":"0.09315006","highestPrice":"1.00000000","openPrice":"0.09450109","closePrice":"0.09460000"},{"_id":"69a61809c2f21cf20eb9ce80","timestamp":1772496000,"symbol":"SPS","volumeHive":"10703.80789744","volumeToken":"113694.46698930","lowestPrice":"0.09130001","highestPrice":"0.09679406","openPrice":"0.09222336","closePrice":"0.09452765"},{"_id":"69a4d3f1c2f21cf20eab999d","timestamp":1772409600,"symbol":"SPS","volumeHive":"21585.87436227","volumeToken":"231571.13073501","lowestPrice":"0.09150001","highestPrice":"0.09679406","openPrice":"0.09505776","closePrice":"0.09394623"},{"_id":"69a37952c2f21cf20e9e426b","timestamp":1772323200,"symbol":"SPS","volumeHive":"17895.97928433","volumeToken":"191433.40602418","lowestPrice":"0.09038342","highestPrice":"0.09700000","openPrice":"0.09449993","closePrice":"0.09679406"},{"_id":"69a2229fc2f21cf20e924185","timestamp":1772236800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"177013.74815215","lowestPrice":"0.09222961","highestPrice":"0.09776200","openPrice":"0.09222962","closePrice":"0.09330002"},{"_id":"69a0d3e5c2f21cf20e85f471","timestamp":1772150400,"symbol":"SPS","volumeHive":"13711.21929378","volumeToken":"148322.74888641","lowestPrice":"0.09050001","highestPrice":"0.09400000","openPrice":"0.09350001","closePrice":"0.09222099"},{"_id":"699f8239c2f21cf20e79a07b","timestamp":1772064000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"463090.67470561","lowestPrice":"0.08990008","highestPrice":"0.09650000","openPrice":"0.09140408","closePrice":"0.09475000"},{"_id":"699e33f8c2f21cf20e6bc03b","timestamp":1771977600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"384415.22570754","lowestPrice":"0.09030000","highestPrice":"0.09679405","openPrice":"0.09394726","closePrice":"0.09301690"},{"_id":"699ce380c2f21cf20e5e0a11","timestamp":1771891200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"2034818.78147217","lowestPrice":"0.09100002","highestPrice":"0.10480000","openPrice":"0.09360721","closePrice":"0.09394737"},{"_id":"699b8ad9c2f21cf20e5142ad","timestamp":1771804800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"789468.75867067","lowestPrice":"0.09222242","highestPrice":"0.09776200","openPrice":"0.09269960","closePrice":"0.09360252"},{"_id":"699a39a9c2f21cf20e45df0f","timestamp":1771718400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"691101.40096681","lowestPrice":"0.08920000","highestPrice":"0.09394736","openPrice":"0.09028065","closePrice":"0.09240011"},{"_id":"6998e7f6c2f21cf20e39c893","timestamp":1771632000,"symbol":"SPS","volumeHive":"33357.80611887","volumeToken":"374228.23281167","lowestPrice":"0.08595375","highestPrice":"0.09030000","openPrice":"0.08900012","closePrice":"0.09030000"},{"_id":"6997a489c2f21cf20e2e5429","timestamp":1771545600,"symbol":"SPS","volumeHive":"15654.13249762","volumeToken":"175668.83606549","lowestPrice":"0.08720048","highestPrice":"0.09030000","openPrice":"0.08849929","closePrice":"0.08900013"},{"_id":"69966e57c2f21cf20e20f502","timestamp":1771459200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"167066.23812225","lowestPrice":"0.08595801","highestPrice":"0.09028157","openPrice":"0.08595801","closePrice":"0.08769895"},{"_id":"6994f4f9c2f21cf20e14850d","timestamp":1771372800,"symbol":"SPS","volumeHive":"18498.66786666","volumeToken":"224001.93885373","lowestPrice":"0.07910000","highestPrice":"0.08675881","openPrice":"0.08341031","closePrice":"0.08595790"},{"_id":"6993a29cc2f21cf20e080a8a","timestamp":1771286400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"151875.78401592","lowestPrice":"0.07817779","highestPrice":"0.08500000","openPrice":"0.07817790","closePrice":"0.08340695"},{"_id":"699288a37c5ac2efb35aa94a","timestamp":1771200000,"symbol":"SPS","volumeHive":"6142.68125727","volumeToken":"78594.14688902","lowestPrice":"0.07511079","highestPrice":"0.08399900","openPrice":"0.07511079","closePrice":"0.08399900"},{"_id":"69910651b1767c08da833218","timestamp":1771113600,"symbol":"SPS","volumeHive":"93873.92736984","volumeToken":"1129894.05289878","lowestPrice":"0.07220015","highestPrice":"0.08399942","openPrice":"0.08399942","closePrice":"0.08329999"},{"_id":"698fb35bb1767c08da7795b1","timestamp":1771027200,"symbol":"SPS","volumeHive":"NaN","volumeToken":"296099.55651597","lowestPrice":"0.07852366","highestPrice":"0.09118438","openPrice":"0.08330064","closePrice":"0.08399976"},{"_id":"698e5dceb1767c08da6bf057","timestamp":1770940800,"symbol":"SPS","volumeHive":"34594.92776674","volumeToken":"406226.86125743","lowestPrice":"0.08257043","highestPrice":"0.09118438","openPrice":"0.08938769","closePrice":"0.08699997"},{"_id":"698d179db1767c08da615e3e","timestamp":1770854400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"185873.65513804","lowestPrice":"0.08790529","highestPrice":"0.09301718","openPrice":"0.09209743","closePrice":"0.08938768"},{"_id":"698bbe47b1767c08da54d030","timestamp":1770768000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"268190.80194047","lowestPrice":"0.08333333","highestPrice":"0.10274844","openPrice":"0.09994411","closePrice":"0.09210000"},{"_id":"698a67c5b1767c08da487f45","timestamp":1770681600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"848324.51310336","lowestPrice":"0.09504554","highestPrice":"0.10500000","openPrice":"0.09776109","closePrice":"0.10095332"},{"_id":"6989231eb1767c08da3d5387","timestamp":1770595200,"symbol":"SPS","volumeHive":"112230.33630744","volumeToken":"1146216.19727345","lowestPrice":"0.09504556","highestPrice":"0.09894599","openPrice":"0.09795595","closePrice":"0.09504759"},{"_id":"6987c6dbb1767c08da3117b8","timestamp":1770508800,"symbol":"SPS","volumeHive":"8276.49166187","volumeToken":"84708.22636272","lowestPrice":"0.09394737","highestPrice":"0.10001085","openPrice":"0.09488653","closePrice":"0.09895499"},{"_id":"69867acfb1767c08da25cb0f","timestamp":1770422400,"symbol":"SPS","volumeHive":"20221.89569319","volumeToken":"216650.0797668","lowestPrice":"0.08771965","highestPrice":"0.09972700","openPrice":"0.09972688","closePrice":"0.09315455"},{"_id":"6985224db1767c08da1a3eeb","timestamp":1770336000,"symbol":"SPS","volumeHive":"34524.18814318","volumeToken":"337624.53860566","lowestPrice":"0.09600826","highestPrice":"0.10586223","openPrice":"0.10095645","closePrice":"0.09873793"},{"_id":"6983d130b1767c08da0d9a7d","timestamp":1770249600,"symbol":"SPS","volumeHive":"27764.28072888","volumeToken":"279349.53941839","lowestPrice":"0.09600726","highestPrice":"0.10377632","openPrice":"0.09776177","closePrice":"0.10197304"},{"_id":"69829273b1767c08da00c494","timestamp":1770163200,"symbol":"SPS","volumeHive":"10680.34695878","volumeToken":"113371.57300436","lowestPrice":"0.09000001","highestPrice":"0.09910000","openPrice":"0.09679057","closePrice":"0.09679405"},{"_id":"698139fcb1767c08daf1a031","timestamp":1770076800,"symbol":"SPS","volumeHive":"18206.21113878","volumeToken":"194704.83141987","lowestPrice":"0.09000002","highestPrice":"0.09873960","openPrice":"0.09600825","closePrice":"0.09504557"},{"_id":"697fdfa0b1767c08dae28466","timestamp":1769990400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"215408.0069635","lowestPrice":"0.09000000","highestPrice":"0.09972500","openPrice":"0.09600559","closePrice":"0.09505144"},{"_id":"697e89a4b1767c08dad4a9ca","timestamp":1769904000,"symbol":"SPS","volumeHive":"14670.27178136","volumeToken":"151666.16266844","lowestPrice":"0.09000002","highestPrice":"0.09972500","openPrice":"0.09895033","closePrice":"0.09505237"},{"_id":"697d3b21b1767c08dac8d960","timestamp":1769817600,"symbol":"SPS","volumeHive":"40942.08293956","volumeToken":"432956.51652802","lowestPrice":"0.08770277","highestPrice":"0.10274881","openPrice":"0.09394636","closePrice":"0.09894949"},{"_id":"697bef70b1767c08dabca95e","timestamp":1769731200,"symbol":"SPS","volumeHive":"19489.33828389","volumeToken":"211510.76422655","lowestPrice":"0.09000946","highestPrice":"0.09394734","openPrice":"0.09000947","closePrice":"0.09222513"},{"_id":"697a96b0b1767c08dab0304e","timestamp":1769644800,"symbol":"SPS","volumeHive":"25824.87523691","volumeToken":"291405.15555442","lowestPrice":"0.08595745","highestPrice":"0.09118435","openPrice":"0.08595752","closePrice":"0.08900331"},{"_id":"697950d2b1767c08daa427b6","timestamp":1769558400,"symbol":"SPS","volumeHive":"25941.66835847","volumeToken":"300448.83672626","lowestPrice":"0.08257040","highestPrice":"0.09000000","openPrice":"0.08683413","closePrice":"0.08595752"},{"_id":"6977f596b1767c08da9710c8","timestamp":1769472000,"symbol":"SPS","volumeHive":"11808.84324076","volumeToken":"136192.42220707","lowestPrice":"0.08400001","highestPrice":"0.08900000","openPrice":"0.08597551","closePrice":"0.08682574"},{"_id":"6976a6a4b1767c08da89a0dc","timestamp":1769385600,"symbol":"SPS","volumeHive":"7170.56410894","volumeToken":"81579.7922386","lowestPrice":"0.08595747","highestPrice":"0.08899732","openPrice":"0.08771039","closePrice":"0.08597359"},{"_id":"697554dab1767c08da7d08d6","timestamp":1769299200,"symbol":"SPS","volumeHive":"13921.11757381","volumeToken":"160353.47644884","lowestPrice":"0.08350001","highestPrice":"0.08900000","openPrice":"0.08595785","closePrice":"0.08770701"},{"_id":"6973ffc3b1767c08da706606","timestamp":1769212800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"166288.42370306","lowestPrice":"0.08341761","highestPrice":"0.08775846","openPrice":"0.08500000","closePrice":"0.08762636"},{"_id":"6972acb8b1767c08da63d31b","timestamp":1769126400,"symbol":"SPS","volumeHive":"7315.05492326","volumeToken":"85173.89894052","lowestPrice":"0.08340444","highestPrice":"0.08776135","openPrice":"0.08599852","closePrice":"0.08775929"},{"_id":"69715e27b1767c08da57907c","timestamp":1769040000,"symbol":"SPS","volumeHive":"6119.69663668","volumeToken":"71137.45275318","lowestPrice":"0.08424691","highestPrice":"0.08762637","openPrice":"0.08425112","closePrice":"0.08693998"},{"_id":"69700918b1767c08da4add65","timestamp":1768953600,"symbol":"SPS","volumeHive":"12424.18807277","volumeToken":"147497.29871818","lowestPrice":"0.08173070","highestPrice":"0.08649990","openPrice":"0.08290002","closePrice":"0.08589972"},{"_id":"696eba22b1767c08da3d461d","timestamp":1768867200,"symbol":"SPS","volumeHive":"24328.44159494","volumeToken":"295734.71689","lowestPrice":"0.08090219","highestPrice":"0.08399000","openPrice":"0.08174471","closePrice":"0.08257511"},{"_id":"696d6672b1767c08da2f9397","timestamp":1768780800,"symbol":"SPS","volumeHive":"15805.33880766","volumeToken":"192714.31635887","lowestPrice":"0.08091818","highestPrice":"0.08498760","openPrice":"0.08091820","closePrice":"0.08094920"},{"_id":"696c2478b1767c08da2364c8","timestamp":1768694400,"symbol":"SPS","volumeHive":"26091.30937549","volumeToken":"326228.43267941","lowestPrice":"0.07780001","highestPrice":"0.08173034","openPrice":"0.07781364","closePrice":"0.08091822"},{"_id":"696ac528b1767c08da1581e0","timestamp":1768608000,"symbol":"SPS","volumeHive":"4645.32201224","volumeToken":"59519.52031807","lowestPrice":"0.07774622","highestPrice":"0.07865000","openPrice":"0.07775652","closePrice":"0.07780435"},{"_id":"6969799cb1767c08da08daac","timestamp":1768521600,"symbol":"SPS","volumeHive":"5250.27221114","volumeToken":"67024.35439021","lowestPrice":"0.07774622","highestPrice":"0.07923676","openPrice":"0.07852435","closePrice":"0.07854072"},{"_id":"696826a5b1767c08dafb76b9","timestamp":1768435200,"symbol":"SPS","volumeHive":"10956.25314182","volumeToken":"141625.91417201","lowestPrice":"0.07543247","highestPrice":"0.07972361","openPrice":"0.07619139","closePrice":"0.07852413"},{"_id":"6966d43eb1767c08daeec864","timestamp":1768348800,"symbol":"SPS","volumeHive":"10168.04203712","volumeToken":"134680.01370764","lowestPrice":"0.07470548","highestPrice":"0.07759727","openPrice":"0.07759727","closePrice":"0.07622482"},{"_id":"69657d43b1767c08dae20554","timestamp":1768262400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"164824.80574491","lowestPrice":"0.07403355","highestPrice":"0.07899284","openPrice":"0.07403356","closePrice":"0.07759753"},{"_id":"69642b85b1767c08dad51ca6","timestamp":1768176000,"symbol":"SPS","volumeHive":"37285.21603666","volumeToken":"484684.04069104","lowestPrice":"0.07250001","highestPrice":"0.08092148","openPrice":"0.07580000","closePrice":"0.07403284"},{"_id":"6962daa2b1767c08dac88f38","timestamp":1768089600,"symbol":"SPS","volumeHive":"14642.32157820","volumeToken":"195758.44056402","lowestPrice":"0.07350000","highestPrice":"0.07570000","openPrice":"0.07520000","closePrice":"0.07473898"},{"_id":"69618aadb1767c08dabb85b5","timestamp":1768003200,"symbol":"SPS","volumeHive":"21569.39794599","volumeToken":"289142.07970320","lowestPrice":"0.07287301","highestPrice":"0.07599997","openPrice":"0.07287301","closePrice":"0.07520000"},{"_id":"696037a8b1767c08daad57bf","timestamp":1767916800,"symbol":"SPS","volumeHive":"6758.21880788","volumeToken":"91782.06179769","lowestPrice":"0.07245726","highestPrice":"0.07547693","openPrice":"0.07468156","closePrice":"0.07287238"},{"_id":"695ee64eb1767c08daa04eea","timestamp":1767830400,"symbol":"SPS","volumeHive":"15404.42446772","volumeToken":"205384.26922117","lowestPrice":"0.07370000","highestPrice":"0.08000000","openPrice":"0.07689104","closePrice":"0.07467519"},{"_id":"695d9ca6b1767c08da94bee7","timestamp":1767744000,"symbol":"SPS","volumeHive":"20533.72870445","volumeToken":"264664.30419028","lowestPrice":"0.07542984","highestPrice":"0.08011967","openPrice":"0.07936537","closePrice":"0.07689173"},{"_id":"695c431eb1767c08da875d23","timestamp":1767657600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"109155.94324202","lowestPrice":"0.07696105","highestPrice":"0.08092149","openPrice":"0.08011950","closePrice":"0.08092148"},{"_id":"695af507b1767c08da798e33","timestamp":1767571200,"symbol":"SPS","volumeHive":"31326.15867248","volumeToken":"406527.21073992","lowestPrice":"0.07191232","highestPrice":"0.08021631","openPrice":"0.07191233","closePrice":"0.07950001"},{"_id":"6959a47db1767c08da6c27de","timestamp":1767484800,"symbol":"SPS","volumeHive":"18977.94308375","volumeToken":"269018.85663502","lowestPrice":"0.06632673","highestPrice":"0.07253183","openPrice":"0.06632673","closePrice":"0.07253183"},{"_id":"695851adb1767c08da5e5a9d","timestamp":1767398400,"symbol":"SPS","volumeHive":"6940.16737749","volumeToken":"101036.95926924","lowestPrice":"0.06600001","highestPrice":"0.06929993","openPrice":"0.06801334","closePrice":"0.06632369"},{"_id":"6957013bb1767c08da500f8f","timestamp":1767312000,"symbol":"SPS","volumeHive":"11373.82942341","volumeToken":"166438.07414205","lowestPrice":"0.06540003","highestPrice":"0.07183878","openPrice":"0.06587373","closePrice":"0.06801082"},{"_id":"6955add6b1767c08da4342c1","timestamp":1767225600,"symbol":"SPS","volumeHive":"6998.24604720","volumeToken":"104355.06261734","lowestPrice":"0.06530018","highestPrice":"0.07205180","openPrice":"0.06723915","closePrice":"0.06586878"},{"_id":"695461dbb1767c08da374d02","timestamp":1767139200,"symbol":"SPS","volumeHive":"25500.20524615","volumeToken":"382933.34866859","lowestPrice":"0.06326827","highestPrice":"0.07205181","openPrice":"0.06326838","closePrice":"0.06723673"},{"_id":"695309afb1767c08da2a5cf0","timestamp":1767052800,"symbol":"SPS","volumeHive":"13594.11974453","volumeToken":"217910.04260805","lowestPrice":"0.05900003","highestPrice":"0.06458175","openPrice":"0.06144735","closePrice":"0.06326838"},{"_id":"6951b8c9b1767c08da1e2494","timestamp":1766966400,"symbol":"SPS","volumeHive":"10837.10606485","volumeToken":"169233.27629442","lowestPrice":"0.06077524","highestPrice":"0.06720384","openPrice":"0.06455360","closePrice":"0.06252568"},{"_id":"695064fdb1767c08da0fb4ad","timestamp":1766880000,"symbol":"SPS","volumeHive":"38293.63352663","volumeToken":"645955.09401428","lowestPrice":"0.05496402","highestPrice":"0.06720405","openPrice":"0.06720405","closePrice":"0.06455298"},{"_id":"694f1d0fb1767c08da044be7","timestamp":1766793600,"symbol":"SPS","volumeHive":"10118.85261525","volumeToken":"148435.17214253","lowestPrice":"0.06660001","highestPrice":"0.06989999","openPrice":"0.06924036","closePrice":"0.06720405"},{"_id":"694dc4d9b1767c08daf84e11","timestamp":1766707200,"symbol":"SPS","volumeHive":"9220.65491942","volumeToken":"134264.02507326","lowestPrice":"0.06787961","highestPrice":"0.07000000","openPrice":"0.06787961","closePrice":"0.06858457"},{"_id":"694c78e9b1767c08daec316f","timestamp":1766620800,"symbol":"SPS","volumeHive":"12081.68486036","volumeToken":"179474.17082442","lowestPrice":"0.06654593","highestPrice":"0.06838514","openPrice":"0.06720383","closePrice":"0.06838514"},{"_id":"694b2677b1767c08dadf96fc","timestamp":1766534400,"symbol":"SPS","volumeHive":"11394.85953373","volumeToken":"169459.11624168","lowestPrice":"0.06652882","highestPrice":"0.06820000","openPrice":"0.06670023","closePrice":"0.06720683"},{"_id":"6949d316b1767c08dad2ed01","timestamp":1766448000,"symbol":"SPS","volumeHive":"10961.13980170","volumeToken":"161327.53720832","lowestPrice":"0.06652882","highestPrice":"0.06924039","openPrice":"0.06753809","closePrice":"0.06670024"},{"_id":"6948835cb1767c08dac5f8d1","timestamp":1766361600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"616269.86420563","lowestPrice":"0.06263554","highestPrice":"0.07133844","openPrice":"0.07068067","closePrice":"0.06753928"},{"_id":"694733e2b1767c08dab8e995","timestamp":1766275200,"symbol":"SPS","volumeHive":"19328.74900401","volumeToken":"276590.05250108","lowestPrice":"0.06720083","highestPrice":"0.07150000","openPrice":"0.06924033","closePrice":"0.07067624"},{"_id":"6945e36ab1767c08daabd448","timestamp":1766188800,"symbol":"SPS","volumeHive":"14324.10757231","volumeToken":"207742.93470158","lowestPrice":"0.06787961","highestPrice":"0.06991799","openPrice":"0.06858131","closePrice":"0.06880020"},{"_id":"69448cdeb1767c08da9efad8","timestamp":1766102400,"symbol":"SPS","volumeHive":"40754.15292406","volumeToken":"597810.25428389","lowestPrice":"0.06326823","highestPrice":"0.07063210","openPrice":"0.06996028","closePrice":"0.06993048"},{"_id":"69433687b1767c08da920142","timestamp":1766016000,"symbol":"SPS","volumeHive":"13810.91052897","volumeToken":"199234.74316113","lowestPrice":"0.06652885","highestPrice":"0.07205181","openPrice":"0.06700126","closePrice":"0.06995923"},{"_id":"6941ea08b1767c08da860318","timestamp":1765929600,"symbol":"SPS","volumeHive":"15413.33174936","volumeToken":"231917.27180869","lowestPrice":"0.06586352","highestPrice":"0.06720439","openPrice":"0.06586352","closePrice":"0.06720403"},{"_id":"694094c1b1767c08da795956","timestamp":1765843200,"symbol":"SPS","volumeHive":"13542.51748653","volumeToken":"206629.09512248","lowestPrice":"0.06277102","highestPrice":"0.06990000","openPrice":"0.06277102","closePrice":"0.06586352"},{"_id":"693f47a2b1767c08da6ce091","timestamp":1765756800,"symbol":"SPS","volumeHive":"13528.83325725","volumeToken":"213946.44703967","lowestPrice":"0.06269640","highestPrice":"0.06570000","openPrice":"0.06390000","closePrice":"0.06276547"},{"_id":"693dfe3eb1767c08da611977","timestamp":1765670400,"symbol":"SPS","volumeHive":"28063.57501476","volumeToken":"442575.95381746","lowestPrice":"0.06261600","highestPrice":"0.06429812","openPrice":"0.06261600","closePrice":"0.06429699"},{"_id":"693ca21fb1767c08da54a2cf","timestamp":1765584000,"symbol":"SPS","volumeHive":"13162.24560090","volumeToken":"209024.40077946","lowestPrice":"0.06255478","highestPrice":"0.06429598","openPrice":"0.06255485","closePrice":"0.06260672"},{"_id":"693b63aab1767c08da47e374","timestamp":1765497600,"symbol":"SPS","volumeHive":"16826.50481852","volumeToken":"268867.26645460","lowestPrice":"0.06100107","highestPrice":"0.06429600","openPrice":"0.06105037","closePrice":"0.06255477"},{"_id":"693a097fb1767c08da37f2ef","timestamp":1765411200,"symbol":"SPS","volumeHive":"4129.48669930","volumeToken":"67694.93945156","lowestPrice":"0.05956577","highestPrice":"0.06429222","openPrice":"0.06106982","closePrice":"0.06103796"},{"_id":"6938b2abb1767c08da29e43c","timestamp":1765324800,"symbol":"SPS","volumeHive":"5182.13630697","volumeToken":"85331.97321066","lowestPrice":"0.05956577","highestPrice":"0.06420000","openPrice":"0.06077172","closePrice":"0.06220000"},{"_id":"69375f0cb1767c08da1d23b4","timestamp":1765238400,"symbol":"SPS","volumeHive":"14077.17964836","volumeToken":"220650.81845371","lowestPrice":"0.06076004","highestPrice":"0.06666490","openPrice":"0.06401211","closePrice":"0.06136669"},{"_id":"69361b12b1767c08da1007c7","timestamp":1765152000,"symbol":"SPS","volumeHive":"4389.48647878","volumeToken":"60752.04386409","lowestPrice":"0.06111617","highestPrice":"0.09876540","openPrice":"0.06111617","closePrice":"0.06405599"},{"_id":"6934bae5b1767c08da00de68","timestamp":1765065600,"symbol":"SPS","volumeHive":"19497.78076380","volumeToken":"308159.8018862","lowestPrice":"0.06081262","highestPrice":"0.06791802","openPrice":"0.06156457","closePrice":"0.06109827"},{"_id":"693364ffb1767c08daf2c5be","timestamp":1764979200,"symbol":"SPS","volumeHive":"11513.75148714","volumeToken":"185375.86824331","lowestPrice":"0.06156456","highestPrice":"0.06334836","openPrice":"0.06201420","closePrice":"0.06156459"},{"_id":"69321411b1767c08dae4accf","timestamp":1764892800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"281927.75369264","lowestPrice":"0.06080015","highestPrice":"0.06275522","openPrice":"0.06259698","closePrice":"0.06275522"},{"_id":"6930c103b1767c08dad76d53","timestamp":1764806400,"symbol":"SPS","volumeHive":"20064.65004724","volumeToken":"328194.62236191","lowestPrice":"0.06075141","highestPrice":"0.06259857","openPrice":"0.06120763","closePrice":"0.06080017"},{"_id":"692f7046b1767c08dac922f1","timestamp":1764720000,"symbol":"SPS","volumeHive":"20129.53458843","volumeToken":"331392.38432575","lowestPrice":"0.05956581","highestPrice":"0.06250000","openPrice":"0.06062329","closePrice":"0.06120751"},{"_id":"692e2442b1767c08daba910f","timestamp":1764633600,"symbol":"SPS","volumeHive":"7606.83616116","volumeToken":"124646.3065361","lowestPrice":"0.06001718","highestPrice":"0.06259872","openPrice":"0.06142833","closePrice":"0.06062329"},{"_id":"692ccf2cb1767c08daad0724","timestamp":1764547200,"symbol":"SPS","volumeHive":"18910.50871930","volumeToken":"309360.86860914","lowestPrice":"0.05967595","highestPrice":"0.06259879","openPrice":"0.05967622","closePrice":"0.06142474"},{"_id":"692b814db1767c08daa11fef","timestamp":1764460800,"symbol":"SPS","volumeHive":"4938.51967406","volumeToken":"83600.47511448","lowestPrice":"0.05838655","highestPrice":"0.06014299","openPrice":"0.05908568","closePrice":"0.05920527"},{"_id":"692a37cdb1767c08da94d618","timestamp":1764374400,"symbol":"SPS","volumeHive":"14334.04255016","volumeToken":"245606.77896543","lowestPrice":"0.05721865","highestPrice":"0.05967698","openPrice":"0.05898989","closePrice":"0.05850113"},{"_id":"6928e2f1b1767c08da87c730","timestamp":1764288000,"symbol":"SPS","volumeHive":"7834.84072822","volumeToken":"133864.09873589","lowestPrice":"0.05800000","highestPrice":"0.05959968","openPrice":"0.05839327","closePrice":"0.05841506"},{"_id":"69278c02b1767c08da7a9a63","timestamp":1764201600,"symbol":"SPS","volumeHive":"7576.97903633","volumeToken":"127785.92745136","lowestPrice":"0.05838042","highestPrice":"0.06044771","openPrice":"0.06018681","closePrice":"0.05908612"},{"_id":"69263debb1767c08da6df851","timestamp":1764115200,"symbol":"SPS","volumeHive":"5733.95736087","volumeToken":"95307.15697713","lowestPrice":"0.05940001","highestPrice":"0.06089995","openPrice":"0.05965009","closePrice":"0.06018246"},{"_id":"6924f03db1767c08da5f1d05","timestamp":1764028800,"symbol":"SPS","volumeHive":"3611.77251960","volumeToken":"60606.98682118","lowestPrice":"0.05502678","highestPrice":"0.06090000","openPrice":"0.05502678","closePrice":"0.05964218"},{"_id":"6923acf0b1767c08da513cf0","timestamp":1763942400,"symbol":"SPS","volumeHive":"3220.11960780","volumeToken":"58333.91957865","lowestPrice":"0.05020003","highestPrice":"0.06098984","openPrice":"0.05543720","closePrice":"0.05502203"},{"_id":"692241b0b1767c08da430ff9","timestamp":1763856000,"symbol":"SPS","volumeHive":"3699.18576276","volumeToken":"66692.56590048","lowestPrice":"0.05050002","highestPrice":"0.06239980","openPrice":"0.06023547","closePrice":"0.05540527"},{"_id":"6920f0ecb1767c08da35ce9d","timestamp":1763769600,"symbol":"SPS","volumeHive":"9738.99052916","volumeToken":"169577.01446857","lowestPrice":"0.05030000","highestPrice":"0.06259898","openPrice":"0.06086160","closePrice":"0.06023317"},{"_id":"691fa0d6b1767c08da26c667","timestamp":1763683200,"symbol":"SPS","volumeHive":"20531.48943830","volumeToken":"343860.86724471","lowestPrice":"0.05565808","highestPrice":"0.06225479","openPrice":"0.05899836","closePrice":"0.06086038"},{"_id":"691e6192b1767c08da19e09c","timestamp":1763596800,"symbol":"SPS","volumeHive":"6710.19826710","volumeToken":"116654.61098393","lowestPrice":"0.05395603","highestPrice":"0.05900000","openPrice":"0.05760000","closePrice":"0.05565160"},{"_id":"691d07e5b1767c08da0ad4a3","timestamp":1763510400,"symbol":"SPS","volumeHive":"10665.29795933","volumeToken":"183435.33054073","lowestPrice":"0.05735676","highestPrice":"0.05907574","openPrice":"0.05907574","closePrice":"0.05735676"},{"_id":"691bab0bb1767c08dafa0b22","timestamp":1763424000,"symbol":"SPS","volumeHive":"12671.81313099","volumeToken":"215155.26175973","lowestPrice":"0.05788870","highestPrice":"0.05999787","openPrice":"0.05967055","closePrice":"0.05800015"},{"_id":"691a59fdb1767c08daeb5f93","timestamp":1763337600,"symbol":"SPS","volumeHive":"22938.86765377","volumeToken":"389393.56818566","lowestPrice":"0.05788871","highestPrice":"0.06000000","openPrice":"0.05936691","closePrice":"0.05966381"},{"_id":"69190875b1767c08dadbe489","timestamp":1763251200,"symbol":"SPS","volumeHive":"16316.08442183","volumeToken":"277080.90874756","lowestPrice":"0.05774399","highestPrice":"0.06000000","openPrice":"0.05850111","closePrice":"0.05999998"},{"_id":"6917b5c7b1767c08dacbf3e5","timestamp":1763164800,"symbol":"SPS","volumeHive":"5638.11299288","volumeToken":"96333.38464293","lowestPrice":"0.05788870","highestPrice":"0.05908613","openPrice":"0.05850092","closePrice":"0.05790456"},{"_id":"69167311b1767c08dabdfeff","timestamp":1763078400,"symbol":"SPS","volumeHive":"25845.04325250","volumeToken":"435742.91623306","lowestPrice":"0.05674299","highestPrice":"0.06087652","openPrice":"0.05674299","closePrice":"0.05801286"},{"_id":"6915141fb1767c08daac94e7","timestamp":1762992000,"symbol":"SPS","volumeHive":"4688.53881623","volumeToken":"82672.65685269","lowestPrice":"0.05560899","highestPrice":"0.05850113","openPrice":"0.05617095","closePrice":"0.05730996"},{"_id":"6913c717b1767c08da9c85a8","timestamp":1762905600,"symbol":"SPS","volumeHive":"5696.85295657","volumeToken":"103837.14701318","lowestPrice":"0.05251395","highestPrice":"0.05677085","openPrice":"0.05621828","closePrice":"0.05600000"},{"_id":"6912721eb1767c08da8b0843","timestamp":1762819200,"symbol":"SPS","volumeHive":"10073.03483613","volumeToken":"183528.93961641","lowestPrice":"0.05029068","highestPrice":"0.05635898","openPrice":"0.05451733","closePrice":"0.05621842"},{"_id":"691121afb1767c08da7bf78f","timestamp":1762732800,"symbol":"SPS","volumeHive":"8780.47722022","volumeToken":"159446.991214","lowestPrice":"0.05450108","highestPrice":"0.05621721","openPrice":"0.05560780","closePrice":"0.05451586"},{"_id":"690fcc49b1767c08da6c6fbb","timestamp":1762646400,"symbol":"SPS","volumeHive":"8385.48764013","volumeToken":"149250.11763884","lowestPrice":"0.05505163","highestPrice":"0.05806670","openPrice":"0.05734837","closePrice":"0.05560768"},{"_id":"690e7abbb1767c08da5cf635","timestamp":1762560000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"278742.23410264","lowestPrice":"0.05616937","highestPrice":"0.05792190","openPrice":"0.05616939","closePrice":"0.05674793"},{"_id":"690d370eb1767c08da4e34c8","timestamp":1762473600,"symbol":"SPS","volumeHive":"26053.50837679","volumeToken":"455861.70906672","lowestPrice":"0.05573903","highestPrice":"0.06087676","openPrice":"0.06087676","closePrice":"0.05616938"},{"_id":"690bdcbdb1767c08da3bc9c6","timestamp":1762387200,"symbol":"SPS","volumeHive":"6765.70713182","volumeToken":"110398.74214354","lowestPrice":"0.06026503","highestPrice":"0.06225478","openPrice":"0.06087676","closePrice":"0.06087572"},{"_id":"690a88cab1767c08da2c351d","timestamp":1762300800,"symbol":"SPS","volumeHive":"24033.55157553","volumeToken":"384368.47879842","lowestPrice":"0.06087208","highestPrice":"0.06398193","openPrice":"0.06149129","closePrice":"0.06087208"},{"_id":"690934d5b1767c08da1cb33d","timestamp":1762214400,"symbol":"SPS","volumeHive":"19095.38591301","volumeToken":"317626.99363834","lowestPrice":"0.05934580","highestPrice":"0.06272111","openPrice":"0.06027377","closePrice":"0.06148863"},{"_id":"6907e881b1767c08da0d59a1","timestamp":1762128000,"symbol":"SPS","volumeHive":"14226.35895949","volumeToken":"245075.74133331","lowestPrice":"0.05451270","highestPrice":"0.06027378","openPrice":"0.05451270","closePrice":"0.05967011"},{"_id":"69069555b1767c08dafdcf03","timestamp":1762041600,"symbol":"SPS","volumeHive":"8210.69122743","volumeToken":"149946.7717007","lowestPrice":"0.05401802","highestPrice":"0.05566182","openPrice":"0.05450112","closePrice":"0.05450604"},{"_id":"6905449eb1767c08daefe6d2","timestamp":1761955200,"symbol":"SPS","volumeHive":"21149.72444304","volumeToken":"381521.88953058","lowestPrice":"0.05450111","highestPrice":"0.05621844","openPrice":"0.05562297","closePrice":"0.05450112"},{"_id":"6903eec0b1767c08dae2192b","timestamp":1761868800,"symbol":"SPS","volumeHive":"7545.08783111","volumeToken":"133976.92997662","lowestPrice":"0.05560856","highestPrice":"0.05734843","openPrice":"0.05734832","closePrice":"0.05562177"},{"_id":"6902a55ab1767c08dad491f3","timestamp":1761782400,"symbol":"SPS","volumeHive":"5885.43314790","volumeToken":"106257.76515499","lowestPrice":"0.05183349","highestPrice":"0.05734843","openPrice":"0.05242903","closePrice":"0.05734843"},{"_id":"69014e5fb1767c08dac688f8","timestamp":1761696000,"symbol":"SPS","volumeHive":"5570.27359916","volumeToken":"107918.42450671","lowestPrice":"0.05079858","highestPrice":"0.05296031","openPrice":"0.05132049","closePrice":"0.05079858"},{"_id":"68fffb66b1767c08dab867c1","timestamp":1761609600,"symbol":"SPS","volumeHive":"6819.08446921","volumeToken":"133381.74545763","lowestPrice":"0.05000364","highestPrice":"0.05219984","openPrice":"0.05190467","closePrice":"0.05131588"},{"_id":"68feac99b1767c08daaa68cb","timestamp":1761523200,"symbol":"SPS","volumeHive":"16918.52238195","volumeToken":"333698.64805616","lowestPrice":"0.04978773","highestPrice":"0.05190468","openPrice":"0.05029699","closePrice":"0.05190468"},{"_id":"68fd4f36b1767c08da9c81c7","timestamp":1761436800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"114339.48010065","lowestPrice":"0.04978771","highestPrice":"0.05139335","openPrice":"0.05031553","closePrice":"0.05029554"},{"_id":"68fbf730b1767c08da8f06c2","timestamp":1761350400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"92808.01967392","lowestPrice":"0.05029071","highestPrice":"0.05140156","openPrice":"0.05089381","closePrice":"0.05139620"},{"_id":"68faa5c7b1767c08da8148e5","timestamp":1761264000,"symbol":"SPS","volumeHive":"10746.27646472","volumeToken":"212130.92052338","lowestPrice":"0.05000001","highestPrice":"0.05191678","openPrice":"0.05140276","closePrice":"0.05089382"},{"_id":"68f95a1d8b346cc6d82d2c74","timestamp":1761177600,"symbol":"SPS","volumeHive":"9551.69817575","volumeToken":"187961.10221589","lowestPrice":"0.04979076","highestPrice":"0.05243592","openPrice":"0.05029194","closePrice":"0.05191679"},{"_id":"68f804288b346cc6d81eb054","timestamp":1761091200,"symbol":"SPS","volumeHive":"7213.62718402","volumeToken":"145432.48190878","lowestPrice":"0.04783862","highestPrice":"0.05086731","openPrice":"0.04783862","closePrice":"0.05029191"},{"_id":"68f6c3c18b346cc6d810e513","timestamp":1761004800,"symbol":"SPS","volumeHive":"27548.63573719","volumeToken":"571208.17557572","lowestPrice":"0.04700205","highestPrice":"0.04939692","openPrice":"0.04734932","closePrice":"0.04783750"},{"_id":"68f55f948b346cc6d801cdb4","timestamp":1760918400,"symbol":"SPS","volumeHive":"20044.22673088","volumeToken":"422388.89849196","lowestPrice":"0.04594132","highestPrice":"0.04890791","openPrice":"0.04782598","closePrice":"0.04734931"},{"_id":"68f40dfd8b346cc6d8f390cc","timestamp":1760832000,"symbol":"SPS","volumeHive":"23280.18288821","volumeToken":"474287.82956503","lowestPrice":"0.04734761","highestPrice":"0.04977624","openPrice":"0.04890797","closePrice":"0.04829413"},{"_id":"68f2cd268b346cc6d8e6a529","timestamp":1760745600,"symbol":"SPS","volumeHive":"48624.00650590","volumeToken":"1000267.42884451","lowestPrice":"0.04736936","highestPrice":"0.04939700","openPrice":"0.04792886","closePrice":"0.04890795"},{"_id":"68f16cc08b346cc6d8d7308b","timestamp":1760659200,"symbol":"SPS","volumeHive":"27728.00152386","volumeToken":"570593.07805315","lowestPrice":"0.04594136","highestPrice":"0.05051585","openPrice":"0.04899959","closePrice":"0.04782585"},{"_id":"68f019a68b346cc6d8c93748","timestamp":1760572800,"symbol":"SPS","volumeHive":"14120.35196757","volumeToken":"294821.10169528","lowestPrice":"0.04711088","highestPrice":"0.04890793","openPrice":"0.04782587","closePrice":"0.04830898"},{"_id":"68eed2698b346cc6d8bb3699","timestamp":1760486400,"symbol":"SPS","volumeHive":"13137.97148484","volumeToken":"276775.28901626","lowestPrice":"0.04640539","highestPrice":"0.04842299","openPrice":"0.04782588","closePrice":"0.04782587"},{"_id":"68ed7c648b346cc6d8ac4552","timestamp":1760400000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"674575.1494397","lowestPrice":"0.04748654","highestPrice":"0.04997388","openPrice":"0.04748665","closePrice":"0.04800000"},{"_id":"68ec26d08b346cc6d89c57fd","timestamp":1760313600,"symbol":"SPS","volumeHive":"29523.17639813","volumeToken":"606135.52809953","lowestPrice":"0.04748654","highestPrice":"0.05036392","openPrice":"0.04913016","closePrice":"0.04748654"},{"_id":"68eadd538b346cc6d88e9a3c","timestamp":1760227200,"symbol":"SPS","volumeHive":"7546.41048513","volumeToken":"153186.79951768","lowestPrice":"0.04815232","highestPrice":"0.05086757","openPrice":"0.04937160","closePrice":"0.04863886"},{"_id":"68e989618b346cc6d8813246","timestamp":1760140800,"symbol":"SPS","volumeHive":"34722.02491567","volumeToken":"737078.76957396","lowestPrice":"0.04300008","highestPrice":"0.04986531","openPrice":"0.04300008","closePrice":"0.04863871"},{"_id":"68e830708b346cc6d872c876","timestamp":1760054400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"364514.36219626","lowestPrice":"0.04076929","highestPrice":"0.07500000","openPrice":"0.04209990","closePrice":"0.04794029"},{"_id":"68e6e6858b346cc6d863db27","timestamp":1759968000,"symbol":"SPS","volumeHive":"16681.75396687","volumeToken":"404636.70334623","lowestPrice":"0.03724343","highestPrice":"0.04201725","openPrice":"0.04139526","closePrice":"0.04201725"},{"_id":"68e58d908b346cc6d853dc14","timestamp":1759881600,"symbol":"SPS","volumeHive":"20068.89054623","volumeToken":"481609.05807532","lowestPrice":"0.04129628","highestPrice":"0.04212000","openPrice":"0.04159709","closePrice":"0.04160002"},{"_id":"68e459968b346cc6d846a65f","timestamp":1759795200,"symbol":"SPS","volumeHive":"43568.69922216","volumeToken":"1063865.5140514","lowestPrice":"0.03985809","highestPrice":"0.04170600","openPrice":"0.03995800","closePrice":"0.04170591"},{"_id":"68e2f0138b346cc6d83662e0","timestamp":1759708800,"symbol":"SPS","volumeHive":"9709.60991753","volumeToken":"240499.50575296","lowestPrice":"0.03995798","highestPrice":"0.04170593","openPrice":"0.04020001","closePrice":"0.04047970"},{"_id":"68e199148b346cc6d827acd5","timestamp":1759622400,"symbol":"SPS","volumeHive":"5158.50708091","volumeToken":"127481.8371522","lowestPrice":"0.03955842","highestPrice":"0.04088451","openPrice":"0.04037963","closePrice":"0.03999057"},{"_id":"68e050298b346cc6d819ff7b","timestamp":1759536000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"181139.32235656","lowestPrice":"0.03988050","highestPrice":"0.04109998","openPrice":"0.03998019","closePrice":"0.04037831"},{"_id":"68def6518b346cc6d80a742f","timestamp":1759449600,"symbol":"SPS","volumeHive":"9013.84865537","volumeToken":"226785.92570792","lowestPrice":"0.03920504","highestPrice":"0.04084997","openPrice":"0.03920504","closePrice":"0.04000001"},{"_id":"68dda6c28b346cc6d8fb390a","timestamp":1759363200,"symbol":"SPS","volumeHive":"9923.99820700","volumeToken":"251931.08480304","lowestPrice":"0.03886911","highestPrice":"0.03979623","openPrice":"0.03952000","closePrice":"0.03919880"},{"_id":"68dc61828b346cc6d8ece2c1","timestamp":1759276800,"symbol":"SPS","volumeHive":"9078.61853733","volumeToken":"227810.36095191","lowestPrice":"0.03952000","highestPrice":"0.04088447","openPrice":"0.04047755","closePrice":"0.03952000"},{"_id":"68db05818b346cc6d8ddd827","timestamp":1759190400,"symbol":"SPS","volumeHive":"24222.25268407","volumeToken":"596160.50909002","lowestPrice":"0.04030312","highestPrice":"0.04129334","openPrice":"0.04077294","closePrice":"0.04047892"},{"_id":"68d9b1d28b346cc6d8cf2466","timestamp":1759104000,"symbol":"SPS","volumeHive":"16540.14647264","volumeToken":"402545.96034823","lowestPrice":"0.04076931","highestPrice":"0.04170600","openPrice":"0.04128873","closePrice":"0.04077078"},{"_id":"68d865668b346cc6d8c19786","timestamp":1759017600,"symbol":"SPS","volumeHive":"16136.98313329","volumeToken":"388942.68908433","lowestPrice":"0.04076918","highestPrice":"0.04212334","openPrice":"0.04129291","closePrice":"0.04100002"},{"_id":"68d70d0b8b346cc6d8b331b3","timestamp":1758931200,"symbol":"SPS","volumeHive":"9513.10129865","volumeToken":"232883.92282415","lowestPrice":"0.04037212","highestPrice":"0.04160698","openPrice":"0.04118945","closePrice":"0.04129322"},{"_id":"68d642a28b346cc6d8a390de","timestamp":1758844800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"242456.58038665","lowestPrice":"0.04090012","highestPrice":"0.04212332","openPrice":"0.04170629","closePrice":"0.04118907"},{"_id":"68d46a7d486fac573dfad0a8","timestamp":1758758400,"symbol":"SPS","volumeHive":"8543.04902937","volumeToken":"206583.74295914","lowestPrice":"0.04038512","highestPrice":"0.04212334","openPrice":"0.04076312","closePrice":"0.04180488"},{"_id":"68d31cfaad221727128f2e89","timestamp":1758672000,"symbol":"SPS","volumeHive":"5250.67024963","volumeToken":"128120.57847449","lowestPrice":"0.03995796","highestPrice":"0.04148907","openPrice":"0.04118122","closePrice":"0.04076322"},{"_id":"68d279a4ad221727128056dd","timestamp":1758585600,"symbol":"SPS","volumeHive":"20667.82753109","volumeToken":"490451.06110496","lowestPrice":"0.04040001","highestPrice":"0.04383350","openPrice":"0.04201736","closePrice":"0.04149071"},{"_id":"68d2725ead221727127130a7","timestamp":1758499200,"symbol":"SPS","volumeHive":"13753.18635840","volumeToken":"332335.49621447","lowestPrice":"0.03955841","highestPrice":"0.04295700","openPrice":"0.03995799","closePrice":"0.04159719"},{"_id":"68cf36a619faae9132cb29cb","timestamp":1758412800,"symbol":"SPS","volumeHive":"16324.42030070","volumeToken":"406781.82710524","lowestPrice":"0.03923536","highestPrice":"0.04128800","openPrice":"0.03923536","closePrice":"0.03955844"},{"_id":"68cdd27819faae9132bb689c","timestamp":1758326400,"symbol":"SPS","volumeHive":"7855.06268264","volumeToken":"199418.20536009","lowestPrice":"0.03877415","highestPrice":"0.04007891","openPrice":"0.03920027","closePrice":"0.03922526"},{"_id":"68cc8f9019faae9132ac2844","timestamp":1758240000,"symbol":"SPS","volumeHive":"8870.43376713","volumeToken":"227100.66785404","lowestPrice":"0.03857062","highestPrice":"0.03955774","openPrice":"0.03889536","closePrice":"0.03919592"},{"_id":"68cb366919faae913299bfc6","timestamp":1758153600,"symbol":"SPS","volumeHive":"35428.78640875","volumeToken":"898150.78659065","lowestPrice":"0.03857037","highestPrice":"0.03956295","openPrice":"0.03926419","closePrice":"0.03857049"},{"_id":"68c9e2fd19faae91328b0712","timestamp":1758067200,"symbol":"SPS","volumeHive":"6457.23570561","volumeToken":"164321.21887925","lowestPrice":"0.03870785","highestPrice":"0.03968208","openPrice":"0.03870785","closePrice":"0.03925917"},{"_id":"68c894e419faae91327c4260","timestamp":1757980800,"symbol":"SPS","volumeHive":"8759.91741316","volumeToken":"219834.08423996","lowestPrice":"0.03838348","highestPrice":"0.04088449","openPrice":"0.03920000","closePrice":"0.03870516"},{"_id":"68c73b2819faae91326d368f","timestamp":1757894400,"symbol":"SPS","volumeHive":"9096.34625558","volumeToken":"234168.4944801","lowestPrice":"0.03732576","highestPrice":"0.03949897","openPrice":"0.03839429","closePrice":"0.03878772"},{"_id":"68c5f5dc19faae91325eae9c","timestamp":1757808000,"symbol":"SPS","volumeHive":"7143.14622388","volumeToken":"187668.73076388","lowestPrice":"0.03728806","highestPrice":"0.03879725","openPrice":"0.03728806","closePrice":"0.03839090"},{"_id":"68c4a1cb19faae9132500b5a","timestamp":1757721600,"symbol":"SPS","volumeHive":"17707.90277931","volumeToken":"465647.64455893","lowestPrice":"0.03724501","highestPrice":"0.03889855","openPrice":"0.03765854","closePrice":"0.03727947"},{"_id":"68c34a9019faae913240a60c","timestamp":1757635200,"symbol":"SPS","volumeHive":"13629.80246144","volumeToken":"358530.32302882","lowestPrice":"0.03724367","highestPrice":"0.03890019","openPrice":"0.03858431","closePrice":"0.03765493"},{"_id":"68c1f82d19faae913231f1d1","timestamp":1757548800,"symbol":"SPS","volumeHive":"5362.91820767","volumeToken":"138860.66278162","lowestPrice":"0.03821999","highestPrice":"0.03926717","openPrice":"0.03838945","closePrice":"0.03858237"},{"_id":"68c0a74c19faae91322341ab","timestamp":1757462400,"symbol":"SPS","volumeHive":"14367.18042472","volumeToken":"368150.01657967","lowestPrice":"0.03838346","highestPrice":"0.03949999","openPrice":"0.03945863","closePrice":"0.03879909"},{"_id":"68bf56e819faae9132145810","timestamp":1757376000,"symbol":"SPS","volumeHive":"4341.61235327","volumeToken":"110656.32807131","lowestPrice":"0.03877804","highestPrice":"0.03999979","openPrice":"0.03956019","closePrice":"0.03945839"},{"_id":"68be00da19faae91320551e7","timestamp":1757289600,"symbol":"SPS","volumeHive":"17759.78540637","volumeToken":"443941.03919421","lowestPrice":"0.03954991","highestPrice":"0.04129333","openPrice":"0.04081053","closePrice":"0.03955838"},{"_id":"68bcc9c419faae9132f86645","timestamp":1757203200,"symbol":"SPS","volumeHive":"5251.99676481","volumeToken":"128706.22079412","lowestPrice":"0.04036685","highestPrice":"0.04100039","openPrice":"0.04045202","closePrice":"0.04080620"},{"_id":"68bb619919faae9132e8a22e","timestamp":1757116800,"symbol":"SPS","volumeHive":"8214.85855212","volumeToken":"201796.15961274","lowestPrice":"0.04028590","highestPrice":"0.04088433","openPrice":"0.04076933","closePrice":"0.04088423"},{"_id":"68ba0daa19faae9132d95063","timestamp":1757030400,"symbol":"SPS","volumeHive":"8086.53607187","volumeToken":"197935.23813171","lowestPrice":"0.04076926","highestPrice":"0.04158000","openPrice":"0.04129332","closePrice":"0.04076932"},{"_id":"68b8bcf919faae9132cac064","timestamp":1756944000,"symbol":"SPS","volumeHive":"8797.90876222","volumeToken":"211826.9702621","lowestPrice":"0.04076932","highestPrice":"0.04254059","openPrice":"0.04077235","closePrice":"0.04078110"},{"_id":"68b76c1a19faae9132bbb737","timestamp":1756857600,"symbol":"SPS","volumeHive":"7626.39182240","volumeToken":"186714.90157980","lowestPrice":"0.04076930","highestPrice":"0.04170622","openPrice":"0.04077102","closePrice":"0.04077127"},{"_id":"68b6177219faae9132abdcd6","timestamp":1756771200,"symbol":"SPS","volumeHive":"12664.70985545","volumeToken":"305596.73647698","lowestPrice":"0.04076929","highestPrice":"0.04254112","openPrice":"0.04201903","closePrice":"0.04077928"},{"_id":"68b4c67d19faae91329da2d2","timestamp":1756684800,"symbol":"SPS","volumeHive":"4539.68574606","volumeToken":"108624.45451843","lowestPrice":"0.04100000","highestPrice":"0.04295632","openPrice":"0.04201725","closePrice":"0.04254254"},{"_id":"68b3753319faae91328fc12f","timestamp":1756598400,"symbol":"SPS","volumeHive":"NaN","volumeToken":"198723.86858926","lowestPrice":"0.04201299","highestPrice":"0.04325000","openPrice":"0.04299995","closePrice":"0.04201726"},{"_id":"68b229b519faae913281827d","timestamp":1756512000,"symbol":"SPS","volumeHive":"5270.84616434","volumeToken":"123676.47631463","lowestPrice":"0.04201721","highestPrice":"0.04335000","openPrice":"0.04297000","closePrice":"0.04245001"},{"_id":"68b181d50d4a848f20a823a5","timestamp":1756425600,"symbol":"SPS","volumeHive":"8282.89285432","volumeToken":"196761.22101707","lowestPrice":"0.03750001","highestPrice":"0.04383240","openPrice":"0.04116222","closePrice":"0.04297001"},{"_id":"68af85d457f07196e39aef4f","timestamp":1756339200,"symbol":"SPS","volumeHive":"4552.98188645","volumeToken":"110502.05766094","lowestPrice":"0.04073829","highestPrice":"0.04199999","openPrice":"0.04170521","closePrice":"0.04199982"},{"_id":"68ae324e57f07196e38b9d43","timestamp":1756252800,"symbol":"SPS","volumeHive":"14296.97248122","volumeToken":"355703.40022769","lowestPrice":"0.03785587","highestPrice":"0.04170627","openPrice":"0.03844770","closePrice":"0.04114967"},{"_id":"68ace02357f07196e37cd131","timestamp":1756166400,"symbol":"SPS","volumeHive":"22234.93165607","volumeToken":"590164.72377585","lowestPrice":"0.03636856","highestPrice":"0.03851504","openPrice":"0.03636856","closePrice":"0.03747732"},{"_id":"68ab906757f07196e36e185b","timestamp":1756080000,"symbol":"SPS","volumeHive":"7817.39560786","volumeToken":"217527.74905487","lowestPrice":"0.03502914","highestPrice":"0.03701220","openPrice":"0.03528538","closePrice":"0.03701220"},{"_id":"68aa4edb57f07196e35f6b20","timestamp":1755993600,"symbol":"SPS","volumeHive":"6081.44766856","volumeToken":"173433.74428391","lowestPrice":"0.03478514","highestPrice":"0.03592398","openPrice":"0.03478514","closePrice":"0.03496540"},{"_id":"68a8eaa957f07196e35017c7","timestamp":1755907200,"symbol":"SPS","volumeHive":"2468.51469495","volumeToken":"70431.93716074","lowestPrice":"0.03470259","highestPrice":"0.03556797","openPrice":"0.03470259","closePrice":"0.03478000"},{"_id":"68a799f957f07196e341c9f5","timestamp":1755820800,"symbol":"SPS","volumeHive":"8693.42160059","volumeToken":"247976.15115358","lowestPrice":"0.03470220","highestPrice":"0.03628291","openPrice":"0.03475012","closePrice":"0.03521581"},{"_id":"68a64dca57f07196e333b5ff","timestamp":1755734400,"symbol":"SPS","volumeHive":"5837.27027587","volumeToken":"167560.99589379","lowestPrice":"0.03470220","highestPrice":"0.03556797","openPrice":"0.03470510","closePrice":"0.03475011"},{"_id":"68a4fb5557f07196e3241930","timestamp":1755648000,"symbol":"SPS","volumeHive":"20786.47709211","volumeToken":"598906.00546956","lowestPrice":"0.03355435","highestPrice":"0.03521583","openPrice":"0.03413534","closePrice":"0.03470354"},{"_id":"68a3a7c257f07196e311584d","timestamp":1755561600,"symbol":"SPS","volumeHive":"11276.39339570","volumeToken":"332655.85997566","lowestPrice":"0.03340001","highestPrice":"0.03486716","openPrice":"0.03355802","closePrice":"0.03412972"},{"_id":"68a26c4057f07196e302fc2a","timestamp":1755475200,"symbol":"SPS","volumeHive":"5168.81407098","volumeToken":"153559.92261486","lowestPrice":"0.03276000","highestPrice":"0.03400000","openPrice":"0.03288671","closePrice":"0.03355598"},{"_id":"68a1010357f07196e3f333eb","timestamp":1755388800,"symbol":"SPS","volumeHive":"13415.43609429","volumeToken":"412968.04514621","lowestPrice":"0.03224090","highestPrice":"0.03329987","openPrice":"0.03255775","closePrice":"0.03276322"},{"_id":"689fb5f157f07196e3e50b81","timestamp":1755302400,"symbol":"SPS","volumeHive":"3099.56878807","volumeToken":"93641.82282171","lowestPrice":"0.03255774","highestPrice":"0.03350664","openPrice":"0.03291161","closePrice":"0.03255774"},{"_id":"689e622e57f07196e3d6208c","timestamp":1755216000,"symbol":"SPS","volumeHive":"6007.80737897","volumeToken":"183741.62784101","lowestPrice":"0.03255774","highestPrice":"0.03350664","openPrice":"0.03289559","closePrice":"0.03290691"},{"_id":"689d0b8957f07196e3c60d51","timestamp":1755129600,"symbol":"SPS","volumeHive":"8676.21253971","volumeToken":"263974.86762893","lowestPrice":"0.03192224","highestPrice":"0.03384173","openPrice":"0.03192224","closePrice":"0.03289386"},{"_id":"689bc00757f07196e3b73789","timestamp":1755043200,"symbol":"SPS","volumeHive":"4587.27417032","volumeToken":"141428.68875565","lowestPrice":"0.03191181","highestPrice":"0.03317491","openPrice":"0.03255773","closePrice":"0.03192129"},{"_id":"689a6c0457f07196e3a7b666","timestamp":1754956800,"symbol":"SPS","volumeHive":"7348.14029639","volumeToken":"224057.08404086","lowestPrice":"0.03191308","highestPrice":"0.03317491","openPrice":"0.03191309","closePrice":"0.03284640"},{"_id":"68991f9d57f07196e397aeba","timestamp":1754870400,"symbol":"SPS","volumeHive":"12572.63915403","volumeToken":"388446.89892095","lowestPrice":"0.03127484","highestPrice":"0.03284450","openPrice":"0.03200004","closePrice":"0.03191308"},{"_id":"6897c79157f07196e387ff7b","timestamp":1754784000,"symbol":"SPS","volumeHive":"7065.51222150","volumeToken":"219757.34026651","lowestPrice":"0.03199991","highestPrice":"0.03251140","openPrice":"0.03204344","closePrice":"0.03200005"},{"_id":"689675b757f07196e3789d36","timestamp":1754697600,"symbol":"SPS","volumeHive":"4448.20580465","volumeToken":"138129.77131153","lowestPrice":"0.03190986","highestPrice":"0.03284450","openPrice":"0.03200408","closePrice":"0.03251140"},{"_id":"689526d957f07196e36805b7","timestamp":1754611200,"symbol":"SPS","volumeHive":"3394.51644829","volumeToken":"105633.11107712","lowestPrice":"0.03144330","highestPrice":"0.03252123","openPrice":"0.03162837","closePrice":"0.03251851"},{"_id":"6893d5ae57f07196e358779f","timestamp":1754524800,"symbol":"SPS","volumeHive":"4496.69573852","volumeToken":"139130.75888288","lowestPrice":"0.03159075","highestPrice":"0.03284450","openPrice":"0.03191429","closePrice":"0.03162656"},{"_id":"68927f3b57f07196e34859d2","timestamp":1754438400,"symbol":"SPS","volumeHive":"5935.54790617","volumeToken":"182958.16178485","lowestPrice":"0.03190986","highestPrice":"0.03284450","openPrice":"0.03201540","closePrice":"0.03191045"},{"_id":"68912e5e57f07196e33878c0","timestamp":1754352000,"symbol":"SPS","volumeHive":"3436.05163806","volumeToken":"106465.98923199","lowestPrice":"0.03159074","highestPrice":"0.03284450","openPrice":"0.03231535","closePrice":"0.03201456"},{"_id":"688fdd2d57f07196e3293c46","timestamp":1754265600,"symbol":"SPS","volumeHive":"9532.45420760","volumeToken":"292406.67808617","lowestPrice":"0.03130001","highestPrice":"0.03284450","openPrice":"0.03192003","closePrice":"0.03231079"},{"_id":"688e8aa157f07196e31934cb","timestamp":1754179200,"symbol":"SPS","volumeHive":"6108.41280044","volumeToken":"191265.61756320","lowestPrice":"0.03159077","highestPrice":"0.03284644","openPrice":"0.03284644","closePrice":"0.03191878"},{"_id":"688d3b1a57f07196e308d8d6","timestamp":1754092800,"symbol":"SPS","volumeHive":"3237.07232729","volumeToken":"100366.5851115","lowestPrice":"0.03127552","highestPrice":"0.03300000","openPrice":"0.03159077","closePrice":"0.03250039"},{"_id":"688bf10657f07196e3f71a9c","timestamp":1754006400,"symbol":"SPS","volumeHive":"5194.29014053","volumeToken":"164801.86192675","lowestPrice":"0.03127486","highestPrice":"0.03199999","openPrice":"0.03127871","closePrice":"0.03127487"},{"_id":"688a96bc57f07196e3e806e9","timestamp":1753920000,"symbol":"SPS","volumeHive":"8536.28499456","volumeToken":"274071.24812322","lowestPrice":"0.03065246","highestPrice":"0.03150000","openPrice":"0.03096212","closePrice":"0.03150000"},{"_id":"6889452857f07196e3d940d4","timestamp":1753833600,"symbol":"SPS","volumeHive":"6277.11093467","volumeToken":"199976.01248965","lowestPrice":"0.03004249","highestPrice":"0.03188798","openPrice":"0.03184994","closePrice":"0.03065248"},{"_id":"6887fda657f07196e3ca1dcb","timestamp":1753747200,"symbol":"SPS","volumeHive":"3156.16651199","volumeToken":"100178.3715451","lowestPrice":"0.03096212","highestPrice":"0.03188800","openPrice":"0.03096226","closePrice":"0.03159991"},{"_id":"6886b72757f07196e3bb7c0a","timestamp":1753660800,"symbol":"SPS","volumeHive":"7362.14125882","volumeToken":"239812.63844072","lowestPrice":"0.03035298","highestPrice":"0.03188044","openPrice":"0.03035355","closePrice":"0.03096238"},{"_id":"6885525557f07196e3ab9e77","timestamp":1753574400,"symbol":"SPS","volumeHive":"9470.62934906","volumeToken":"311008.32306016","lowestPrice":"0.03000000","highestPrice":"0.03094281","openPrice":"0.03039818","closePrice":"0.03034596"},{"_id":"6884158b57f07196e39e4f2c","timestamp":1753488000,"symbol":"SPS","volumeHive":"8845.01400224","volumeToken":"290406.92956393","lowestPrice":"0.03004760","highestPrice":"0.03063641","openPrice":"0.03063641","closePrice":"0.03025242"},{"_id":"6882c41b57f07196e38eca6f","timestamp":1753401600,"symbol":"SPS","volumeHive":"2582.73842933","volumeToken":"85628.29106436","lowestPrice":"0.02976018","highestPrice":"0.03094282","openPrice":"0.02977636","closePrice":"0.03013086"},{"_id":"6881674e57f07196e37f0cd8","timestamp":1753315200,"symbol":"SPS","volumeHive":"4310.05037704","volumeToken":"145153.06395430","lowestPrice":"0.02828441","highestPrice":"0.03033306","openPrice":"0.02887324","closePrice":"0.03003279"},{"_id":"6880118a57f07196e36f6683","timestamp":1753228800,"symbol":"SPS","volumeHive":"5344.19857497","volumeToken":"190792.91173321","lowestPrice":"0.02689819","highestPrice":"0.02917840","openPrice":"0.02857624","closePrice":"0.02917840"},{"_id":"687ebc5e57f07196e35ffc52","timestamp":1753142400,"symbol":"SPS","volumeHive":"7859.94788119","volumeToken":"269554.15719271","lowestPrice":"0.02800157","highestPrice":"0.02973546","openPrice":"0.02890012","closePrice":"0.02913734"},{"_id":"687d6a4457f07196e350a57a","timestamp":1753056000,"symbol":"SPS","volumeHive":"7799.50233840","volumeToken":"267790.70138542","lowestPrice":"0.02888951","highestPrice":"0.02973545","openPrice":"0.02944464","closePrice":"0.02929662"},{"_id":"687c1a3357f07196e3415a9a","timestamp":1752969600,"symbol":"SPS","volumeHive":"NaN","volumeToken":"161008.80631217","lowestPrice":"0.02864364","highestPrice":"0.03075973","openPrice":"0.03075962","closePrice":"0.02944463"},{"_id":"687ac8b857f07196e332530d","timestamp":1752883200,"symbol":"SPS","volumeHive":"1811.57211521","volumeToken":"60503.48606556","lowestPrice":"0.02962702","highestPrice":"0.03148633","openPrice":"0.02962711","closePrice":"0.02979000"},{"_id":"6879832b57f07196e320e3b4","timestamp":1752796800,"symbol":"SPS","volumeHive":"2323.49503428","volumeToken":"76288.33039168","lowestPrice":"0.02952886","highestPrice":"0.03148855","openPrice":"0.02952886","closePrice":"0.03042376"},{"_id":"68782a9c57f07196e3124e0c","timestamp":1752710400,"symbol":"SPS","volumeHive":"1938.48249181","volumeToken":"63454.30702947","lowestPrice":"0.02910129","highestPrice":"0.03199991","openPrice":"0.03070546","closePrice":"0.03196032"},{"_id":"6876cfe357f07196e302f7e7","timestamp":1752624000,"symbol":"SPS","volumeHive":"5326.15587112","volumeToken":"174853.05822332","lowestPrice":"0.02900000","highestPrice":"0.03200000","openPrice":"0.03112144","closePrice":"0.03200000"},{"_id":"6875850157f07196e3f42a17","timestamp":1752537600,"symbol":"SPS","volumeHive":"4614.20601374","volumeToken":"148388.34492188","lowestPrice":"0.03095500","highestPrice":"0.03236826","openPrice":"0.03101847","closePrice":"0.03112096"},{"_id":"68742f3357f07196e3e55cbc","timestamp":1752451200,"symbol":"SPS","volumeHive":"6117.46966608","volumeToken":"195837.85850739","lowestPrice":"0.03095500","highestPrice":"0.03300000","openPrice":"0.03095514","closePrice":"0.03300000"},{"_id":"6872de8257f07196e3d53b22","timestamp":1752364800,"symbol":"SPS","volumeHive":"3632.29177485","volumeToken":"117504.53295609","lowestPrice":"0.03000014","highestPrice":"0.03199521","openPrice":"0.03000014","closePrice":"0.03110001"},{"_id":"68718cb657f07196e3c5c6aa","timestamp":1752278400,"symbol":"SPS","volumeHive":"2896.58330446","volumeToken":"92008.76161057","lowestPrice":"0.02889654","highestPrice":"0.03299971","openPrice":"0.03274011","closePrice":"0.03199322"},{"_id":"68703fc957f07196e3b6901f","timestamp":1752192000,"symbol":"SPS","volumeHive":"NaN","volumeToken":"234368.66037973","lowestPrice":"0.03260037","highestPrice":"0.03373215","openPrice":"0.03351372","closePrice":"0.03274005"},{"_id":"686ee67357f07196e3a7dc5c","timestamp":1752105600,"symbol":"SPS","volumeHive":"6430.02066255","volumeToken":"191347.60335421","lowestPrice":"0.03292968","highestPrice":"0.03406948","openPrice":"0.03294115","closePrice":"0.03350794"},{"_id":"686d99b157f07196e399aebd","timestamp":1752019200,"symbol":"SPS","volumeHive":"5626.32000776","volumeToken":"170171.66168789","lowestPrice":"0.03292968","highestPrice":"0.03373215","openPrice":"0.03339779","closePrice":"0.03293359"},{"_id":"686c4f0257f07196e38b22fa","timestamp":1751932800,"symbol":"SPS","volumeHive":"2057.69068802","volumeToken":"62098.04739791","lowestPrice":"0.03260039","highestPrice":"0.03373215","openPrice":"0.03359850","closePrice":"0.03339807"},{"_id":"686afd0857f07196e37ca92c","timestamp":1751846400,"symbol":"SPS","volumeHive":"3280.63727713","volumeToken":"97291.13177727","lowestPrice":"0.03326229","highestPrice":"0.03440000","openPrice":"0.03400000","closePrice":"0.03359829"},{"_id":"6869a07357f07196e36e31b5","timestamp":1751760000,"symbol":"SPS","volumeHive":"7815.89922527","volumeToken":"226771.95955707","lowestPrice":"0.03393767","highestPrice":"0.03475428","openPrice":"0.03429977","closePrice":"0.03393847"},{"_id":"6868554d57f07196e35d30b9","timestamp":1751673600,"symbol":"SPS","volumeHive":"3769.39510220","volumeToken":"109898.22830021","lowestPrice":"0.03359852","highestPrice":"0.03499911","openPrice":"0.03402104","closePrice":"0.03429569"},{"_id":"6867032457f07196e34c8034","timestamp":1751587200,"symbol":"SPS","volumeHive":"2809.54374577","volumeToken":"82292.74340913","lowestPrice":"0.03359827","highestPrice":"0.03475428","openPrice":"0.03412922","closePrice":"0.03394236"},{"_id":"6865afd557f07196e339ea7b","timestamp":1751500800,"symbol":"SPS","volumeHive":"4450.53768633","volumeToken":"130197.81263078","lowestPrice":"0.03292969","highestPrice":"0.03475427","openPrice":"0.03450123","closePrice":"0.03428856"},{"_id":"68645c9857f07196e3298387","timestamp":1751414400,"symbol":"SPS","volumeHive":"3496.16254098","volumeToken":"98571.91371913","lowestPrice":"0.03450000","highestPrice":"0.03649903","openPrice":"0.03605178","closePrice":"0.03475021"},{"_id":"6863116157f07196e317cec7","timestamp":1751328000,"symbol":"SPS","volumeHive":"13512.66207561","volumeToken":"369076.97130978","lowestPrice":"0.03600011","highestPrice":"0.03726118","openPrice":"0.03600011","closePrice":"0.03619565"},{"_id":"6861ba2157f07196e3093f83","timestamp":1751241600,"symbol":"SPS","volumeHive":"4527.70641532","volumeToken":"125297.37116831","lowestPrice":"0.03600000","highestPrice":"0.03660531","openPrice":"0.03660531","closePrice":"0.03600000"},{"_id":"68606d6457f07196e3fbae06","timestamp":1751155200,"symbol":"SPS","volumeHive":"7478.43301125","volumeToken":"201200.69901734","lowestPrice":"0.03660024","highestPrice":"0.03752980","openPrice":"0.03726120","closePrice":"0.03660399"},{"_id":"685f163257f07196e3ecbd7b","timestamp":1751068800,"symbol":"SPS","volumeHive":"NaN","volumeToken":"111377.17627742","lowestPrice":"0.03700000","highestPrice":"0.03763391","openPrice":"0.03763339","closePrice":"0.03726121"},{"_id":"685dcd8257f07196e3de2b07","timestamp":1750982400,"symbol":"SPS","volumeHive":"4419.69361926","volumeToken":"117111.93429362","lowestPrice":"0.03700000","highestPrice":"0.03839030","openPrice":"0.03812502","closePrice":"0.03763356"},{"_id":"685c718c57f07196e3ce203c","timestamp":1750896000,"symbol":"SPS","volumeHive":"4378.80375764","volumeToken":"115186.77807105","lowestPrice":"0.03752617","highestPrice":"0.03839033","openPrice":"0.03753404","closePrice":"0.03790501"},{"_id":"685b22a157f07196e3bfa319","timestamp":1750809600,"symbol":"SPS","volumeHive":"2712.80683578","volumeToken":"71585.0966344","lowestPrice":"0.03750001","highestPrice":"0.03810044","openPrice":"0.03810011","closePrice":"0.03753238"},{"_id":"6859cf6157f07196e3b128ad","timestamp":1750723200,"symbol":"SPS","volumeHive":"6725.74303056","volumeToken":"176034.25074893","lowestPrice":"0.03790486","highestPrice":"0.03879981","openPrice":"0.03870001","closePrice":"0.03810006"},{"_id":"6858831457f07196e3a1e0bf","timestamp":1750636800,"symbol":"SPS","volumeHive":"3590.71449673","volumeToken":"90617.7873063","lowestPrice":"0.03870001","highestPrice":"0.04115689","openPrice":"0.04110002","closePrice":"0.03870012"},{"_id":"68572cae57f07196e392e212","timestamp":1750550400,"symbol":"SPS","volumeHive":"7203.61515737","volumeToken":"176689.82152288","lowestPrice":"0.03996072","highestPrice":"0.04240680","openPrice":"0.04074990","closePrice":"0.04110001"},{"_id":"6855db2857f07196e381ff97","timestamp":1750464000,"symbol":"SPS","volumeHive":"17318.22415086","volumeToken":"431866.83014618","lowestPrice":"0.03906514","highestPrice":"0.04078927","openPrice":"0.04026116","closePrice":"0.04026165"}]